| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-06-30) |
-0.50 | -3.27% | 37,488,800 | -218,100 | 0 |
14.80
15.30
14.80
|
|
2 tháng
(2026-06-01) |
-0.90 | -5.73% | 63,261,400 | -512,900 | 0 |
14.80
15.70
14.80
|
|
3 tháng
(2026-05-04) |
-1.50 | -9.20% | 95,868,800 | 12,744,501 | 0 |
14.80
16.30
14.80
|
|
6 tháng
(2026-02-02) |
-1.20 | -7.50% | 245,028,000 | 11,379,414 | 1.7 |
14.80
17.50
14.80
|
|
12 tháng
(2025-08-04) |
-2.90 | -16.38% | 634,598,800 | 11,590,114 | -1.5 |
14.80
20.50
14.80
|
|
24 tháng
(2024-08-09) |
-1.52 | -9.31% | 1,002,621,810 | 10,428,746 | -25.9 |
11.68
20.50
14.80
|
|
36 tháng
(2023-08-15) |
-11.27 | -43.23% | 2,062,817,409 | 16,898,167 | 138.6 |
11.68
27.52
14.80
|
|
60 tháng
(2021-08-25) |
6.59 | 80.32% | 3,639,176,995 | 16,187,970 | 178.1 |
8.21
49.54
14.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 30/07/2026 |
14.80
|
3,998,300 | 14.70 | 14.80 | 14.40 | 76,600 | 0 | 0 |
| 29/07/2026 |
14.80
|
2,945,500 | 14.70 | 14.80 | 14.30 | 19,400 | 114,000 | 0 |
| 28/07/2026 |
14.80
|
2,646,700 | 14.70 | 14.80 | 14.30 | 75,100 | 2,600 | 0 |
| 27/07/2026 |
14.80
|
2,741,100 | 14.90 | 14.90 | 14.60 | 2,400 | 39,400 | 0 |
| 24/07/2026 |
14.90
|
1,819,400 | 14.90 | 14.90 | 14.70 | 115,600 | 54,300 | 0 |
| 23/07/2026 |
15
|
2,524,000 | 14.80 | 15.10 | 14.40 | 3,100 | 1,200 | 0 |
| 22/07/2026 |
14.90
|
2,062,100 | 15 | 15 | 14.70 | 1,000 | 31,900 | 0 |
| 21/07/2026 |
15.10
|
3,142,600 | 15 | 15.10 | 14.80 | 102,600 | 132,900 | 0 |
| 20/07/2026 |
15.20
|
2,849,800 | 14.90 | 15.20 | 14.70 | 1,800 | 53,200 | 0 |
| 17/07/2026 |
15.20
|
1,718,700 | 14.90 | 15.20 | 14.90 | 32,300 | 122,000 | 0 |
| 16/07/2026 |
15.20
|
2,043,400 | 15 | 15.20 | 14.70 | 14,000 | 40,500 | 0 |
| 15/07/2026 |
15.20
|
1,523,900 | 15.20 | 15.20 | 14.90 | 27,600 | 46,800 | 0 |
| 14/07/2026 |
15.20
|
1,459,400 | 15 | 15.20 | 14.70 | 52,800 | 0 | 0 |
| 13/07/2026 |
15.10
|
2,210,800 | 15 | 15.10 | 14.80 | 16,400 | 0 | 0 |
| 10/07/2026 |
15.20
|
929,300 | 15.10 | 15.20 | 15 | 1,000 | 0 | 0 |
| 09/07/2026 |
15.20
|
656,500 | 15.10 | 15.20 | 15 | 5,700 | 70,200 | 0 |
| 08/07/2026 |
15.20
|
1,211,600 | 15.30 | 15.30 | 15 | 18,000 | 20,700 | 0 |
| 07/07/2026 |
15.30
|
1,142,100 | 15.20 | 15.30 | 15.10 | 600 | 34,200 | 0 |
| 06/07/2026 |
15.30
|
1,376,400 | 15.20 | 15.30 | 15 | 300 | 0 | 0 |
| 03/07/2026 |
15.30
|
682,500 | 15.20 | 15.30 | 15.10 | 300 | 2,900 | 0 |
| 02/07/2026 |
15.30
|
455,900 | 15.30 | 15.40 | 15.20 | 56,800 | 0 | 0 |
| 01/07/2026 |
15.30
|
602,600 | 15.30 | 15.30 | 15.10 | 300 | 200 | 0 |
| 30/06/2026 |
15.30
|
744,500 | 15.20 | 15.30 | 15.10 | 1,800 | 0 | 0 |
| 29/06/2026 |
15.30
|
874,500 | 15.30 | 15.30 | 15.10 | 300 | 5,700 | 0 |
| 26/06/2026 |
15.30
|
707,400 | 15.20 | 15.30 | 15.10 | 1,200 | 10,300 | 0 |
| 25/06/2026 |
15.30
|
925,900 | 15.30 | 15.30 | 15.10 | 300 | 3,700 | 0 |
| 24/06/2026 |
15.30
|
817,900 | 15.30 | 15.40 | 15.10 | 1,400 | 300 | 0 |
| 23/06/2026 |
15.30
|
893,100 | 15.40 | 15.50 | 15.30 | 300 | 48,900 | 0 |
| 22/06/2026 |
15.50
|
524,300 | 15.50 | 15.50 | 15.30 | 1,400 | 65,800 | 0 |
| 19/06/2026 |
15.50
|
1,563,200 | 15.50 | 15.50 | 15.40 | 1,700 | 259,100 | 0 |
| 18/06/2026 |
15.60
|
879,100 | 15.50 | 15.60 | 15.40 | 40,500 | 7,300 | 0 |
| 17/06/2026 |
15.40
|
2,272,000 | 15.60 | 15.70 | 15.40 | 86,100 | 7,300 | 0 |
| 16/06/2026 |
15.60
|
699,900 | 15.50 | 15.60 | 15.50 | 5,500 | 700 | 0 |
| 15/06/2026 |
15.50
|
2,125,100 | 15.50 | 15.60 | 15.40 | 6,400 | 3,900 | 0 |
| 12/06/2026 |
15.50
|
1,146,200 | 15.60 | 15.70 | 15.40 | 12,000 | 26,900 | 0 |
| 11/06/2026 |
15.60
|
288,000 | 15.70 | 15.70 | 15.50 | 4,500 | 3,100 | 0 |
| 10/06/2026 |
15.70
|
2,444,400 | 15.50 | 15.80 | 15.30 | 6,200 | 0 | 0 |
| 09/06/2026 |
15.50
|
607,100 | 15.40 | 15.50 | 15.30 | 2,000 | 900 | 0 |
| 08/06/2026 |
15.50
|
2,561,600 | 15.40 | 15.50 | 15.20 | 10,600 | 800 | 0 |
| 05/06/2026 |
15.50
|
866,300 | 15.50 | 15.60 | 15.40 | 1,700 | 100 | 0 |
| 04/06/2026 |
15.60
|
1,746,900 | 15.60 | 15.60 | 15.40 | 1,700 | 0 | 0 |
| 03/06/2026 |
15.60
|
1,300,600 | 15.40 | 15.60 | 15.30 | 1,700 | 5,600 | 0 |
| 02/06/2026 |
15.60
|
1,307,000 | 15.50 | 15.70 | 15.30 | 1,700 | 44,300 | 0 |
| 01/06/2026 |
15.70
|
1,222,100 | 15.90 | 15.90 | 15.50 | 17,800 | 5,100 | 0 |
| 29/05/2026 |
16.10
|
2,353,300 | 15.40 | 16.10 | 15.30 | 56,900 | 4,300 | 0 |
| 28/05/2026 |
15.50
|
1,533,500 | 15.60 | 15.60 | 15.30 | 46,700 | 4,600 | 0 |
| 27/05/2026 |
15.60
|
928,900 | 15.50 | 15.70 | 15.40 | 1,900 | 900 | 0 |
| 26/05/2026 |
15.50
|
1,362,500 | 15.60 | 15.60 | 15.50 | 2,600 | 0 | 0 |
| 25/05/2026 |
15.60
|
906,600 | 15.60 | 15.70 | 15.50 | 1,700 | 46,400 | 0 |
| 22/05/2026 |
15.60
|
862,200 | 15.60 | 15.70 | 15.40 | 1,800 | 1,000 | 0 |
| 21/05/2026 |
15.70
|
1,627,500 | 15.60 | 15.70 | 15.30 | 1,700 | 1,200 | 0 |
| 20/05/2026 |
15.60
|
2,994,900 | 15.80 | 15.80 | 15 | 51,400 | 2,600 | 0 |
| 19/05/2026 |
15.80
|
1,240,000 | 15.80 | 15.80 | 15.50 | 0 | 4,100 | 0 |
| 18/05/2026 |
15.80
|
1,714,200 | 15.80 | 15.90 | 15.60 | 1,300 | 3,700 | 0 |
| 15/05/2026 |
15.90
|
975,300 | 16 | 16 | 15.70 | 900 | 1,400 | 0 |
| 14/05/2026 |
16
|
1,562,800 | 15.70 | 16.10 | 15.60 | 0 | 3,000 | 0 |
| 13/05/2026 |
15.70
|
2,638,400 | 15.80 | 15.80 | 15.40 | 12,500 | 0 | 0 |
| 12/05/2026 |
15.60
|
1,705,800 | 15.70 | 15.90 | 15.60 | 25,000 | 0 | 0 |
| 11/05/2026 |
15.70
|
2,249,000 | 15.90 | 16.10 | 15.70 | 0 | 3,700 | 0 |
| 08/05/2026 |
15.90
|
1,455,600 | 16 | 16.10 | 15.80 | 101 | 35,400 | 0 |
| 07/05/2026 |
16
|
2,190,100 | 16.30 | 16.40 | 15.90 | 15,300 | 85,100 | 0 |
| 06/05/2026 |
16.30
|
1,193,800 | 16.40 | 16.60 | 16 | 0 | 39,000 | 0 |
| 05/05/2026 |
16.20
|
720,900 | 16.40 | 16.40 | 16.10 | 15,600 | 79,200 | 0 |
| 04/05/2026 |
16.30
|
2,392,100 | 16 | 16.50 | 15.90 | 13,584,100 | 246,500 | 0 |
| 29/04/2026 |
15.90
|
1,985,700 | 16 | 16.10 | 15.80 | 10,000 | 32,400 | 0 |
| 28/04/2026 |
16
|
961,900 | 16.30 | 16.40 | 16 | 84,700 | 71,500 | 0 |
| 24/04/2026 |
16.20
|
1,166,700 | 16.60 | 16.80 | 16.20 | 53,400 | 194,600 | 0 |
| 23/04/2026 |
16.50
|
3,795,400 | 16.20 | 16.70 | 15.80 | 165,100 | 610,500 | 0 |
| 22/04/2026 |
16.20
|
1,726,600 | 16.50 | 16.60 | 16.20 | 5,200 | 365,000 | 0 |
| 21/04/2026 |
16.50
|
1,233,200 | 16.60 | 16.80 | 16.50 | 5,000 | 130,900 | 0 |
| 20/04/2026 |
16.60
|
1,385,900 | 16.60 | 17 | 16.40 | 15,100 | 121,700 | 0 |
| 17/04/2026 |
16.60
|
1,411,100 | 17 | 17 | 16.60 | 4,900 | 116,500 | 0 |
| 16/04/2026 |
16.80
|
2,544,400 | 16.90 | 16.90 | 16.40 | 4,900 | 278,200 | 0 |
| 15/04/2026 |
16.80
|
3,180,700 | 17 | 17.40 | 16.80 | 89,400 | 9,800 | 0 |
| 14/04/2026 |
17
|
2,309,900 | 17 | 17.30 | 16.70 | 4,800 | 136,002 | 0 |
| 13/04/2026 |
16.90
|
3,774,900 | 17 | 17.50 | 16.50 | 39,900 | 101,601 | 0 |
| 10/04/2026 |
17
|
2,556,200 | 17.30 | 17.50 | 17 | 4,700 | 12,678 | 0 |
| 09/04/2026 |
17.30
|
7,138,400 | 16.80 | 17.50 | 16.60 | 362,400 | 13,800 | 0 |
| 08/04/2026 |
16.80
|
3,930,800 | 16.30 | 17 | 16.30 | 44,400 | 62,506 | 0 |
| 07/04/2026 |
16.10
|
1,410,100 | 15.90 | 16.20 | 15.80 | 5,600 | 12,600 | 0.5 |
| 06/04/2026 |
15.90
|
2,930,000 | 16.60 | 16.80 | 15.90 | 3,800 | 80,000 | -1.3 |
| 03/04/2026 |
16.60
|
1,811,200 | 16.70 | 17 | 16.50 | 33,600 | 126,300 | -1.4 |
| 02/04/2026 |
16.70
|
3,556,100 | 16.90 | 17.50 | 16.50 | 574,900 | 40,200 | 9.0 |
| 01/04/2026 |
16.90
|
2,679,000 | 17.70 | 17.90 | 16.90 | 7,700 | 18,100 | -0.2 |
| 31/03/2026 |
17.30
|
5,614,500 | 17 | 18.30 | 16.50 | 206,300 | 247,700 | -0.8 |
| 30/03/2026 |
17.10
|
2,693,300 | 17.50 | 17.50 | 16.90 | 438,300 | 291,500 | 2.6 |
| 27/03/2026 |
17.50
|
3,707,900 | 17.10 | 17.70 | 16.90 | 438,300 | 291,500 | 2.6 |
| 26/03/2026 |
17.10
|
6,319,300 | 16.70 | 17.60 | 16.60 | 73,400 | 74,700 | -0.0 |
| 25/03/2026 |
16.70
|
4,652,700 | 16.20 | 16.90 | 16.20 | 477,000 | 15,300 | 7.3 |
| 24/03/2026 |
16.20
|
2,478,600 | 15.80 | 16.30 | 15.60 | 477,000 | 15,300 | 7.3 |
| 23/03/2026 |
15.80
|
3,278,300 | 16 | 16 | 15.10 | 48,500 | 230,600 | -2.8 |
| 20/03/2026 |
16
|
2,620,900 | 16 | 16.40 | 15.90 | 18,800 | 208,500 | -3.1 |
| 19/03/2026 |
16.20
|
2,217,100 | 16.20 | 16.70 | 15.70 | 18,800 | 208,500 | -3.1 |
| 18/03/2026 |
16.20
|
1,584,200 | 16.30 | 16.40 | 15.90 | 400 | 229,200 | -3.8 |
| 17/03/2026 |
16.20
|
1,314,600 | 16.70 | 16.90 | 16.20 | 83,500 | 180,700 | -1.6 |
| 16/03/2026 |
16.70
|
2,476,700 | 16.30 | 16.90 | 16.10 | 161,400 | 15,700 | 2.3 |
| 13/03/2026 |
16.30
|
3,419,500 | 15.80 | 17 | 15.50 | 35,000 | 0 | 0.6 |
| 12/03/2026 |
16
|
1,864,700 | 16.30 | 16.30 | 15.80 | 62,100 | 0 | 1.0 |
| 11/03/2026 |
16.30
|
3,240,000 | 15.10 | 16.30 | 15.10 | 3,700 | 32,100 | -0.4 |
| 10/03/2026 |
16
|
3,148,400 | 14.60 | 16 | 13.80 | 800 | 33,100 | -0.5 |