| 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) |
-4.45 | -30.69% | 916,300 | -379 | 0 |
9.90
14.50
10.05
|
|
2 tháng
(2026-05-29) |
-4.95 | -33% | 988,400 | -379 | 0 |
9.90
15.60
10.05
|
|
3 tháng
(2026-04-29) |
-5.25 | -34.31% | 1,441,200 | -699 | 0 |
9.90
15.60
10.05
|
|
6 tháng
(2026-01-29) |
-5.15 | -33.88% | 2,570,400 | -75,099 | -0.8 |
9.90
16.40
10.05
|
|
12 tháng
(2025-08-04) |
-7.10 | -41.40% | 7,862,500 | -106,599 | -1.3 |
9.90
19
10.05
|
|
24 tháng
(2024-08-07) |
-3.45 | -25.56% | 26,035,200 | -160,951 | -2.2 |
9.90
21.35
10.05
|
|
36 tháng
(2023-08-14) |
-5.90 | -36.99% | 39,898,300 | -225,351 | -3.1 |
9.90
21.35
10.05
|
|
60 tháng
(2021-08-23) |
-3.52 | -25.92% | 109,301,000 | -510,181 | -14.5 |
9.30
26.10
10.05
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 29/07/2026 |
10.15
|
1,600 | 10.35 | 10.35 | 10.15 | 0 | 0 | 0 |
| 28/07/2026 |
10.05
|
9,700 | 9.90 | 10.05 | 9.55 | 0 | 0 | 0 |
| 27/07/2026 |
10.05
|
24,400 | 10.40 | 10.40 | 9.45 | 0 | 0 | 0 |
| 24/07/2026 |
9.90
|
34,600 | 10.50 | 10.50 | 9.90 | 0 | 0 | 0 |
| 23/07/2026 |
10.55
|
253,200 | 10 | 10.65 | 10 | 0 | 0 | 0 |
| 22/07/2026 |
10.75
|
57,600 | 10.75 | 10.75 | 10.75 | 0 | 0 | 0 |
| 21/07/2026 |
11.55
|
47,700 | 12.20 | 12.20 | 10.85 | 0 | 0 | 0 |
| 20/07/2026 |
11.65
|
61,600 | 12.10 | 12.10 | 11.20 | 0 | 0 | 0 |
| 17/07/2026 |
12
|
600 | 12.05 | 12.05 | 12 | 0 | 0 | 0 |
| 16/07/2026 |
11.70
|
11,700 | 11.80 | 12.25 | 11.70 | 0 | 0 | 0 |
| 15/07/2026 |
12.55
|
1,100 | 12.80 | 12.80 | 12.55 | 0 | 0 | 0 |
| 14/07/2026 |
12.45
|
119,200 | 12.15 | 12.65 | 11.95 | 0 | 0 | 0 |
| 13/07/2026 |
12.80
|
7,800 | 12.95 | 12.95 | 12.50 | 0 | 0 | 0 |
| 10/07/2026 |
13.05
|
3,800 | 12.80 | 13.30 | 12.80 | 0 | 379 | 0 |
| 09/07/2026 |
13.20
|
6,900 | 13.30 | 13.50 | 12.40 | 0 | 0 | 0 |
| 08/07/2026 |
13.30
|
34,500 | 13.05 | 13.50 | 12.90 | 0 | 0 | 0 |
| 07/07/2026 |
13.60
|
10,500 | 13.90 | 13.90 | 12.70 | 0 | 0 | 0 |
| 06/07/2026 |
13.60
|
6,300 | 13.85 | 13.85 | 13.40 | 0 | 0 | 0 |
| 03/07/2026 |
13.60
|
6,800 | 13.65 | 13.65 | 13.40 | 0 | 0 | 0 |
| 02/07/2026 |
13.65
|
8,200 | 14.30 | 14.30 | 13.60 | 0 | 0 | 0 |
| 01/07/2026 |
14.30
|
80,200 | 13.85 | 14.30 | 13.45 | 0 | 0 | 0 |
| 30/06/2026 |
14.40
|
103,100 | 14 | 14.40 | 13.50 | 0 | 0 | 0 |
| 29/06/2026 |
14.50
|
36,500 | 14.40 | 14.50 | 14 | 0 | 0 | 0 |
| 26/06/2026 |
14.90
|
0 | 14.90 | 14.90 | 14.90 | 0 | 0 | 0 |
| 25/06/2026 |
14.90
|
3,500 | 14.30 | 14.90 | 14.30 | 0 | 0 | 0 |
| 24/06/2026 |
14.90
|
800 | 14.90 | 14.90 | 14.90 | 0 | 0 | 0 |
| 23/06/2026 |
14.75
|
1,700 | 14.75 | 14.80 | 14.75 | 0 | 0 | 0 |
| 22/06/2026 |
14.75
|
1,300 | 14.50 | 14.75 | 14.30 | 0 | 0 | 0 |
| 19/06/2026 |
14.70
|
600 | 14.50 | 14.70 | 14.50 | 0 | 0 | 0 |
| 18/06/2026 |
14.80
|
3,500 | 14.50 | 14.80 | 14.50 | 0 | 0 | 0 |
| 17/06/2026 |
14.90
|
300 | 14.90 | 14.90 | 14.90 | 0 | 0 | 0 |
| 16/06/2026 |
14.90
|
2,900 | 15 | 15 | 14.50 | 0 | 0 | 0 |
| 15/06/2026 |
14.90
|
1,900 | 14.50 | 14.90 | 14.50 | 0 | 0 | 0 |
| 12/06/2026 |
14.90
|
200 | 14.90 | 14.90 | 14.90 | 0 | 0 | 0 |
| 11/06/2026 |
15.10
|
9,200 | 14.60 | 15.50 | 14.60 | 0 | 0 | 0 |
| 10/06/2026 |
14.50
|
12,300 | 15 | 15.10 | 14.50 | 0 | 0 | 0 |
| 09/06/2026 |
15
|
14,900 | 14.60 | 15 | 14.50 | 0 | 0 | 0 |
| 08/06/2026 |
15.15
|
11,700 | 15.30 | 15.30 | 14.70 | 0 | 0 | 0 |
| 05/06/2026 |
15.35
|
0 | 15.35 | 15.35 | 15.35 | 0 | 0 | 0 |
| 04/06/2026 |
15.35
|
2,200 | 15 | 15.35 | 15 | 0 | 0 | 0 |
| 03/06/2026 |
15.60
|
3,000 | 15.60 | 15.60 | 15.60 | 0 | 0 | 0 |
| 02/06/2026 |
14.90
|
1,100 | 14.55 | 14.90 | 14.50 | 0 | 0 | 0 |
| 01/06/2026 |
15
|
500 | 15 | 15 | 15 | 0 | 0 | 0 |
| 29/05/2026 |
15
|
500 | 15 | 15 | 15 | 0 | 0 | 0 |
| 28/05/2026 |
15
|
4,500 | 14.70 | 15 | 14.50 | 0 | 0 | 0 |
| 27/05/2026 |
15.20
|
1,200 | 15.30 | 15.30 | 15.20 | 0 | 0 | 0 |
| 26/05/2026 |
14.90
|
24,900 | 14.80 | 14.90 | 14.50 | 0 | 0 | 0 |
| 25/05/2026 |
14.85
|
600 | 14.80 | 14.95 | 14.60 | 0 | 0 | 0 |
| 22/05/2026 |
14.95
|
163,600 | 14.95 | 15 | 14.85 | 0 | 0 | 0 |
| 21/05/2026 |
15
|
95,300 | 14.95 | 15 | 14.95 | 0 | 0 | 0 |
| 20/05/2026 |
15
|
300 | 15 | 15 | 15 | 0 | 0 | 0 |
| 19/05/2026 |
15.05
|
1,100 | 15 | 15.25 | 15 | 0 | 0 | 0 |
| 18/05/2026 |
15
|
3,800 | 14.65 | 15.10 | 14.60 | 0 | 0 | 0 |
| 15/05/2026 |
15.15
|
15,800 | 14.80 | 15.15 | 14.50 | 0 | 0 | 0 |
| 14/05/2026 |
15.25
|
69,900 | 14.85 | 15.30 | 14.50 | 0 | 0 | 0 |
| 13/05/2026 |
15.25
|
5,800 | 14.80 | 15.25 | 14.70 | 0 | 0 | 0 |
| 12/05/2026 |
15.25
|
5,400 | 15.30 | 15.30 | 14.75 | 0 | 320 | 0 |
| 11/05/2026 |
15.30
|
1,700 | 14.85 | 15.35 | 14.85 | 0 | 0 | 0 |
| 08/05/2026 |
15.35
|
19,100 | 14.95 | 15.35 | 14.70 | 0 | 0 | 0 |
| 07/05/2026 |
15.40
|
5,500 | 14.80 | 15.40 | 14.70 | 0 | 0 | 0 |
| 06/05/2026 |
15.20
|
19,400 | 14.80 | 15.20 | 14.70 | 0 | 0 | 0 |
| 05/05/2026 |
15.20
|
13,800 | 15 | 15.20 | 14.75 | 0 | 0 | 0 |
| 04/05/2026 |
15.40
|
100 | 15.40 | 15.40 | 15.40 | 0 | 0 | 0 |
| 29/04/2026 |
15.30
|
1,000 | 15 | 15.30 | 14.70 | 0 | 0 | 0 |
| 28/04/2026 |
15.40
|
100 | 15.40 | 15.40 | 15.40 | 0 | 0 | 0 |
| 24/04/2026 |
15.35
|
19,800 | 14.95 | 15.40 | 14.90 | 0 | 0 | 0 |
| 23/04/2026 |
15.20
|
100 | 15.20 | 15.20 | 15.20 | 0 | 0 | 0 |
| 22/04/2026 |
15.30
|
1,600 | 15.30 | 15.30 | 15.30 | 0 | 0 | 0 |
| 21/04/2026 |
15.30
|
19,700 | 15.05 | 15.30 | 15 | 0 | 0 | 0 |
| 20/04/2026 |
15.40
|
6,300 | 15.40 | 15.50 | 15.05 | 0 | 0 | 0 |
| 17/04/2026 |
15.40
|
800 | 15.40 | 15.40 | 15.40 | 0 | 0 | 0 |
| 16/04/2026 |
15.50
|
6,000 | 15.40 | 15.50 | 15.40 | 0 | 0 | 0 |
| 15/04/2026 |
15.35
|
4,200 | 15.60 | 15.60 | 15 | 0 | 0 | 0 |
| 14/04/2026 |
15.50
|
0 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 |
| 13/04/2026 |
15.50
|
3,200 | 15.10 | 15.60 | 15.10 | 0 | 0 | 0 |
| 10/04/2026 |
15.50
|
2,100 | 15.45 | 15.55 | 15.05 | 0 | 0 | 0 |
| 09/04/2026 |
15.60
|
500 | 15.60 | 15.60 | 15.60 | 0 | 0 | 0 |
| 08/04/2026 |
15.65
|
76,200 | 15.60 | 16 | 15.20 | 0 | 0 | 0 |
| 07/04/2026 |
15.40
|
400 | 14.85 | 15.40 | 14.85 | 0 | 0 | 0 |
| 06/04/2026 |
15.35
|
4,400 | 15.10 | 15.35 | 14.55 | 0 | 0 | 0 |
| 03/04/2026 |
15.50
|
100 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 |
| 02/04/2026 |
15.50
|
9,600 | 15.60 | 15.60 | 15.35 | 0 | 0 | 0 |
| 01/04/2026 |
15.40
|
18,400 | 15 | 15.50 | 15 | 0 | 0 | 0 |
| 31/03/2026 |
15.80
|
7,200 | 14.75 | 15.80 | 14.75 | 0 | 0 | 0 |
| 30/03/2026 |
15.45
|
800 | 14.50 | 15.95 | 14.50 | 0 | 0 | 0 |
| 27/03/2026 |
15.35
|
200 | 15.35 | 15.35 | 15.35 | 0 | 0 | 0 |
| 26/03/2026 |
15.35
|
500 | 15.40 | 15.40 | 15.35 | 0 | 0 | 0 |
| 25/03/2026 |
15.40
|
7,000 | 15.20 | 16 | 15.20 | 0 | 0 | 0 |
| 24/03/2026 |
15.20
|
22,100 | 14.75 | 15.20 | 14.75 | 0 | 19,700 | 0 |
| 23/03/2026 |
15.05
|
7,000 | 15.20 | 15.20 | 14.75 | 0 | 0 | 0 |
| 20/03/2026 |
15.65
|
14,500 | 15.15 | 15.70 | 15.10 | 0 | 0 | 0 |
| 19/03/2026 |
15.60
|
7,100 | 15.40 | 15.65 | 15 | 0 | 0 | 0 |
| 18/03/2026 |
15.90
|
500 | 15.15 | 15.90 | 15.15 | 0 | 19,900 | -0.3 |
| 17/03/2026 |
15.95
|
42,000 | 15.50 | 15.95 | 15 | 0 | 400 | -0.0 |
| 16/03/2026 |
15.50
|
600 | 15.10 | 15.50 | 15.10 | 0 | 0 | 0 |
| 13/03/2026 |
15.50
|
74,000 | 15 | 15.90 | 15 | 0 | 0 | 0 |
| 12/03/2026 |
15.55
|
15,400 | 14.85 | 16.20 | 14.85 | 0 | 0 | 0 |
| 11/03/2026 |
15.35
|
7,700 | 14.50 | 15.75 | 14.50 | 0 | 0 | 0 |
| 10/03/2026 |
15.20
|
2,000 | 15.50 | 15.50 | 14.70 | 0 | 0 | 0 |
| 09/03/2026 |
14.70
|
8,100 | 15 | 15 | 14.70 | 0 | 0 | 0 |
| 06/03/2026 |
15.80
|
30,900 | 15.60 | 15.80 | 15.40 | 0 | 0 | 0 |