| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-06-29) |
-1.90 | -14.02% | 3,504,900 | 203,700 | 0 |
11.65
13.60
11.90
|
|
2 tháng
(2026-05-29) |
-1.95 | -14.34% | 6,576,300 | 185,080 | 0 |
11.65
13.95
11.90
|
|
3 tháng
(2026-04-29) |
-3.15 | -21.28% | 11,957,100 | -467,120 | 0 |
11.65
14.80
11.90
|
|
6 tháng
(2026-01-29) |
-3.20 | -21.55% | 47,240,600 | -1,257,371 | -7.4 |
11.65
18
11.90
|
|
12 tháng
(2025-08-04) |
-2.47 | -17.50% | 144,377,200 | 1,590,529 | 37.3 |
11.65
20.10
11.90
|
|
24 tháng
(2024-08-07) |
-0.09 | -0.73% | 263,203,500 | -5,320,243 | -37.6 |
9.25
20.10
11.90
|
|
36 tháng
(2023-08-14) |
-4.26 | -26.78% | 377,356,900 | -5,212,836 | -41.3 |
9.25
20.10
11.90
|
|
60 tháng
(2021-08-23) |
-5.23 | -31% | 1,183,741,400 | -3,425,074 | -52.2 |
7.18
24.42
11.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 29/07/2026 |
11.95
|
10,800 | 12 | 12.10 | 11.95 | 600 | 0 | 0 |
| 28/07/2026 |
11.90
|
181,600 | 11.45 | 12 | 11.45 | 15,600 | 1,500 | 0 |
| 27/07/2026 |
11.65
|
94,900 | 12.30 | 12.30 | 11.65 | 200 | 21,800 | 0 |
| 24/07/2026 |
12.20
|
49,400 | 12.30 | 12.30 | 12.10 | 100 | 300 | 0 |
| 23/07/2026 |
12.30
|
164,900 | 12 | 12.30 | 11.85 | 3,600 | 8,500 | 0 |
| 22/07/2026 |
12.20
|
102,900 | 12.05 | 12.25 | 12 | 1,000 | 9,800 | 0 |
| 21/07/2026 |
12.20
|
159,200 | 12 | 12.35 | 12 | 19,600 | 1,400 | 0 |
| 20/07/2026 |
12.05
|
250,000 | 12.50 | 12.55 | 12 | 74,100 | 3,600 | 0 |
| 17/07/2026 |
12.50
|
106,100 | 12.75 | 12.75 | 12.50 | 800 | 1,300 | 0 |
| 16/07/2026 |
12.75
|
149,300 | 12.70 | 12.80 | 12.45 | 3,000 | 3,200 | 0 |
| 15/07/2026 |
12.70
|
148,500 | 12.70 | 12.85 | 12.65 | 0 | 100 | 0 |
| 14/07/2026 |
12.70
|
206,200 | 12.60 | 12.80 | 12.50 | 51,100 | 1,900 | 0 |
| 13/07/2026 |
12.65
|
479,900 | 13.25 | 13.25 | 12.50 | 24,400 | 17,400 | 0 |
| 10/07/2026 |
13.10
|
59,600 | 13.30 | 13.35 | 13.10 | 1,900 | 0 | 0 |
| 09/07/2026 |
13.30
|
219,700 | 13 | 13.30 | 13 | 400 | 0 | 0 |
| 08/07/2026 |
13
|
160,000 | 13.25 | 13.30 | 13 | 12,000 | 0 | 0 |
| 07/07/2026 |
13.25
|
198,500 | 13.05 | 13.30 | 12.95 | 7,000 | 0 | 0 |
| 06/07/2026 |
13.20
|
244,100 | 13.35 | 13.50 | 13.05 | 0 | 3,200 | 0 |
| 03/07/2026 |
13.35
|
86,600 | 13.50 | 13.50 | 13.35 | 1,400 | 0 | 0 |
| 02/07/2026 |
13.45
|
100,400 | 13.60 | 13.65 | 13.45 | 3,900 | 0 | 0 |
| 01/07/2026 |
13.60
|
82,500 | 13.50 | 13.60 | 13.50 | 2,200 | 100 | 0 |
| 30/06/2026 |
13.35
|
324,300 | 13.65 | 13.65 | 13.35 | 100,000 | 400 | 0 |
| 29/06/2026 |
13.55
|
117,900 | 13.40 | 13.65 | 13.40 | 1,000 | 31,000 | 0 |
| 26/06/2026 |
13.65
|
251,700 | 13.60 | 13.75 | 13.55 | 0 | 0 | 0 |
| 25/06/2026 |
13.75
|
150,600 | 13.70 | 13.75 | 13.60 | 300 | 0 | 0 |
| 24/06/2026 |
13.70
|
111,800 | 13.70 | 13.80 | 13.55 | 0 | 0 | 0 |
| 23/06/2026 |
13.70
|
218,500 | 13.75 | 13.80 | 13.65 | 90,200 | 120 | 0 |
| 22/06/2026 |
13.75
|
81,700 | 13.90 | 13.90 | 13.75 | 0 | 4,800 | 0 |
| 19/06/2026 |
13.85
|
221,800 | 14 | 14 | 13.65 | 400 | 21,300 | 0 |
| 18/06/2026 |
13.65
|
147,700 | 13.90 | 13.95 | 13.65 | 500 | 600 | 0 |
| 17/06/2026 |
13.85
|
64,100 | 13.80 | 13.90 | 13.75 | 400 | 0 | 0 |
| 16/06/2026 |
13.80
|
87,900 | 13.65 | 13.85 | 13.65 | 14,200 | 0 | 0 |
| 15/06/2026 |
13.65
|
147,300 | 13.55 | 13.75 | 13.55 | 8,400 | 2,400 | 0 |
| 12/06/2026 |
13.60
|
156,600 | 13.75 | 13.80 | 13.30 | 4,500 | 400 | 0 |
| 11/06/2026 |
13.75
|
39,000 | 13.95 | 13.95 | 13.75 | 0 | 0 | 0 |
| 10/06/2026 |
13.95
|
136,800 | 13.55 | 13.95 | 13.55 | 0 | 900 | 0 |
| 09/06/2026 |
13.80
|
86,300 | 13.60 | 13.80 | 13.35 | 1,200 | 3,100 | 0 |
| 08/06/2026 |
13.55
|
205,300 | 13.65 | 13.65 | 13.40 | 400 | 0 | 0 |
| 05/06/2026 |
13.70
|
95,100 | 13.65 | 13.80 | 13.55 | 0 | 3,900 | 0 |
| 04/06/2026 |
13.50
|
398,600 | 13.70 | 13.85 | 13.50 | 300 | 18,600 | 0 |
| 03/06/2026 |
13.70
|
69,000 | 13.75 | 13.80 | 13.65 | 0 | 18,000 | 0 |
| 02/06/2026 |
13.75
|
193,000 | 14.25 | 14.25 | 13.75 | 100 | 14,500 | 0 |
| 01/06/2026 |
13.80
|
87,500 | 13.60 | 13.80 | 13.55 | 0 | 500 | 0 |
| 29/05/2026 |
13.60
|
121,100 | 13.60 | 13.70 | 13.60 | 200 | 50,600 | 0 |
| 28/05/2026 |
13.80
|
96,700 | 13.95 | 13.95 | 13.75 | 0 | 11,600 | 0 |
| 27/05/2026 |
13.90
|
138,700 | 13.95 | 14 | 13.80 | 300 | 17,200 | 0 |
| 26/05/2026 |
13.95
|
113,700 | 14 | 14 | 13.80 | 0 | 1,100 | 0 |
| 25/05/2026 |
13.95
|
131,700 | 13.80 | 13.95 | 13.80 | 0 | 23,600 | 0 |
| 22/05/2026 |
13.80
|
175,800 | 14 | 14 | 13.70 | 4,200 | 46,600 | 0 |
| 21/05/2026 |
13.85
|
168,300 | 13.80 | 13.90 | 13.60 | 100 | 32,900 | 0 |
| 20/05/2026 |
13.85
|
380,300 | 14 | 14.10 | 13.50 | 38,100 | 3,600 | 0 |
| 19/05/2026 |
13.95
|
245,900 | 13.90 | 14.05 | 13.80 | 100 | 15,300 | 0 |
| 18/05/2026 |
13.90
|
250,800 | 13.85 | 13.90 | 13.65 | 1,400 | 2,300 | 0 |
| 15/05/2026 |
13.80
|
545,300 | 14.25 | 14.25 | 13.80 | 5,500 | 116,200 | 0 |
| 14/05/2026 |
14.20
|
412,100 | 14.40 | 14.45 | 14.10 | 1,400 | 45,900 | 0 |
| 13/05/2026 |
14.35
|
143,000 | 14.25 | 14.35 | 14.25 | 0 | 31,000 | 0 |
| 12/05/2026 |
14.30
|
136,000 | 14.35 | 14.45 | 14.20 | 0 | 35,800 | 0 |
| 11/05/2026 |
14.35
|
242,200 | 14.55 | 14.55 | 14.20 | 0 | 46,200 | 0 |
| 08/05/2026 |
14.40
|
657,100 | 14.85 | 14.85 | 14.35 | 2,700 | 60,700 | 0 |
| 07/05/2026 |
14.70
|
330,800 | 14.90 | 15 | 14.70 | 2,400 | 12,100 | 0 |
| 06/05/2026 |
14.75
|
308,800 | 14.60 | 15 | 14.60 | 4,400 | 27,200 | 0 |
| 05/05/2026 |
14.55
|
412,200 | 14.75 | 14.75 | 14.50 | 0 | 76,000 | 0 |
| 04/05/2026 |
14.65
|
210,400 | 15 | 15 | 14.65 | 1,200 | 71,200 | 0 |
| 29/04/2026 |
14.80
|
281,000 | 15 | 15 | 14.60 | 0 | 37,500 | 0 |
| 28/04/2026 |
14.75
|
256,800 | 15.05 | 15.15 | 14.75 | 1,000 | 24,200 | 0 |
| 24/04/2026 |
15.05
|
244,200 | 15 | 15.30 | 15 | 100 | 33,700 | 0 |
| 23/04/2026 |
15.10
|
465,700 | 15.25 | 15.35 | 14.90 | 10,700 | 83,500 | 0 |
| 22/04/2026 |
15.25
|
321,600 | 15.40 | 15.50 | 15.25 | 8,900 | 6,200 | 0 |
| 21/04/2026 |
15.30
|
447,700 | 15.30 | 15.55 | 15.15 | 41,100 | 7,600 | 0 |
| 20/04/2026 |
15.10
|
203,100 | 15.20 | 15.45 | 15.10 | 12,900 | 3,600 | 0 |
| 17/04/2026 |
15.10
|
627,800 | 15.30 | 15.60 | 15.10 | 134,600 | 16,200 | 0 |
| 16/04/2026 |
15.20
|
362,400 | 15.40 | 15.55 | 15.20 | 24,300 | 2,800 | 0 |
| 15/04/2026 |
15.40
|
514,100 | 16.05 | 16.05 | 15.40 | 8,800 | 73,900 | 0 |
| 14/04/2026 |
15.60
|
373,600 | 15.35 | 15.65 | 15.15 | 22,200 | 45,200 | 0 |
| 13/04/2026 |
15.05
|
488,200 | 15.20 | 15.55 | 15 | 27,800 | 43,301 | 0 |
| 10/04/2026 |
15.35
|
410,500 | 15.85 | 15.85 | 15.30 | 1,400 | 48,800 | 0 |
| 09/04/2026 |
15.55
|
597,900 | 15 | 15.70 | 14.90 | 2,900 | 51,850 | 0 |
| 08/04/2026 |
15.10
|
384,200 | 15.30 | 15.30 | 14.90 | 14,300 | 50,100 | 0 |
| 07/04/2026 |
14.60
|
256,000 | 14.60 | 14.80 | 14.50 | 0 | 40,500 | -0.4 |
| 06/04/2026 |
14.60
|
227,700 | 14.90 | 14.90 | 14.60 | 0 | 20,100 | -0.3 |
| 03/04/2026 |
14.95
|
206,000 | 15.25 | 15.25 | 14.80 | 208,700 | 136,500 | 1.2 |
| 02/04/2026 |
15.15
|
303,700 | 15.40 | 15.40 | 14.90 | 45,700 | 13,200 | 0.5 |
| 01/04/2026 |
15.40
|
194,600 | 15.35 | 15.50 | 15.25 | 200 | 27,700 | -0.4 |
| 31/03/2026 |
15.25
|
304,200 | 15.10 | 15.30 | 15.05 | 6,000 | 54,600 | -0.7 |
| 30/03/2026 |
15.10
|
335,100 | 14.95 | 15.10 | 14.70 | 44,900 | 7,200 | 0.6 |
| 27/03/2026 |
15.05
|
311,600 | 14.65 | 15.10 | 14.65 | 44,900 | 7,200 | 0.6 |
| 26/03/2026 |
14.70
|
306,300 | 15.10 | 15.10 | 14.60 | 22,700 | 33,600 | -0.2 |
| 25/03/2026 |
14.90
|
599,800 | 14.55 | 15.10 | 14.55 | 13,800 | 107,300 | -1.4 |
| 24/03/2026 |
14.45
|
336,400 | 14.80 | 14.90 | 14.45 | 184,000 | 121,200 | 0.9 |
| 23/03/2026 |
14.50
|
1,293,900 | 15.20 | 15.40 | 14.50 | 184,000 | 121,200 | 0.9 |
| 20/03/2026 |
15.55
|
699,400 | 15.80 | 15.90 | 15.35 | 32,200 | 65,900 | -0.5 |
| 19/03/2026 |
15.90
|
383,700 | 16.20 | 16.30 | 15.80 | 130,300 | 19,300 | 1.8 |
| 18/03/2026 |
16.20
|
563,600 | 16.15 | 16.45 | 15.70 | 31,700 | 23,900 | 0.1 |
| 17/03/2026 |
16.20
|
342,200 | 16.45 | 16.80 | 16.10 | 200 | 139,200 | -2.4 |
| 16/03/2026 |
16.45
|
656,500 | 17.25 | 17.25 | 16.45 | 67,100 | 225,700 | -2.7 |
| 13/03/2026 |
16.90
|
943,300 | 16.20 | 17.60 | 15.60 | 67,100 | 225,700 | -2.7 |
| 12/03/2026 |
16.45
|
369,700 | 16.55 | 16.65 | 16 | 56,500 | 28,000 | 0.5 |
| 11/03/2026 |
16.50
|
851,600 | 15.85 | 16.65 | 15.80 | 118,800 | 26,500 | 1.5 |
| 10/03/2026 |
15.60
|
1,439,100 | 16.20 | 16.20 | 14.85 | 24,800 | 0 | 0.4 |
| 09/03/2026 |
15.95
|
301,100 | 15.95 | 16.10 | 15.95 | 24,800 | 0 | 0.4 |
| 06/03/2026 |
17.10
|
850,200 | 17.50 | 17.50 | 17 | 232,400 | 64,400 | 2.9 |