| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-07-01) |
-0.20 | -1.41% | 3,092,500 | -22,200 | 0 |
14
14.25
14
|
|
2 tháng
(2026-06-01) |
-0.10 | -0.71% | 7,228,100 | -342,856 | 0 |
13.75
14.45
14
|
|
3 tháng
(2026-05-04) |
-0.15 | -1.06% | 14,134,800 | -228,769 | 0 |
13.75
15
14
|
|
6 tháng
(2026-02-02) |
0.15 | 1.08% | 37,761,900 | -42,969 | 0.9 |
13.70
15
14
|
|
12 tháng
(2025-08-05) |
-0.95 | -6.35% | 91,804,000 | -186,669 | -0.1 |
13.70
18.05
14
|
|
24 tháng
(2024-08-12) |
-0.19 | -1.34% | 186,749,300 | 16,624 | 3.0 |
13.70
18.05
14
|
|
36 tháng
(2023-08-16) |
0.76 | 5.76% | 287,286,400 | 236,324 | 6.5 |
12.81
18.05
14
|
|
60 tháng
(2021-08-26) |
-2.75 | -16.44% | 570,204,300 | -60,548 | -0.4 |
12.21
18.21
14
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 31/07/2026 |
14
|
123,200 | 14 | 14.20 | 14 | 400 | 0 | 0 |
| 30/07/2026 |
14
|
224,900 | 13.95 | 14 | 13.95 | 0 | 800 | 0 |
| 29/07/2026 |
14
|
114,000 | 14 | 14 | 13.95 | 0 | 200 | 0 |
| 28/07/2026 |
14.05
|
122,400 | 14.25 | 14.25 | 14.05 | 0 | 0 | 0 |
| 27/07/2026 |
14.10
|
107,000 | 14.05 | 14.15 | 13.90 | 0 | 2,700 | 0 |
| 24/07/2026 |
14
|
124,200 | 13.80 | 14.05 | 13.80 | 0 | 0 | 0 |
| 23/07/2026 |
14.15
|
103,700 | 14.05 | 14.15 | 14.05 | 0 | 0 | 0 |
| 22/07/2026 |
14.15
|
121,600 | 14.15 | 14.40 | 13.80 | 0 | 100 | 0 |
| 21/07/2026 |
14.25
|
121,700 | 14.40 | 14.40 | 14.25 | 0 | 3,300 | 0 |
| 20/07/2026 |
14.20
|
110,100 | 14.10 | 14.45 | 13.95 | 0 | 6,100 | 0 |
| 17/07/2026 |
14
|
118,200 | 14.45 | 14.45 | 14 | 0 | 2,600 | 0 |
| 16/07/2026 |
14.20
|
104,300 | 14.45 | 14.45 | 14 | 0 | 3,000 | 0 |
| 15/07/2026 |
14.15
|
100,900 | 14.30 | 14.30 | 13.80 | 0 | 500 | 0 |
| 14/07/2026 |
14.10
|
110,000 | 13.80 | 14.10 | 13.80 | 0 | 200 | 0 |
| 13/07/2026 |
14.10
|
114,400 | 14.80 | 14.80 | 14.10 | 0 | 2,000 | 0 |
| 10/07/2026 |
14.10
|
105,600 | 14.20 | 14.45 | 14.10 | 1,000 | 0 | 0 |
| 09/07/2026 |
14.10
|
116,800 | 13.95 | 14.40 | 13.95 | 1,100 | 0 | 0 |
| 08/07/2026 |
14.05
|
308,600 | 13.95 | 14.15 | 13.95 | 0 | 0 | 0 |
| 07/07/2026 |
14.05
|
259,600 | 14.05 | 14.05 | 14.05 | 0 | 0 | 0 |
| 06/07/2026 |
14.15
|
253,000 | 13.85 | 14.25 | 13.85 | 0 | 4,600 | 0 |
| 03/07/2026 |
14.10
|
133,700 | 14.15 | 14.15 | 13.90 | 2,000 | 0 | 0 |
| 02/07/2026 |
14.20
|
110,500 | 14.10 | 14.20 | 14.10 | 0 | 0 | 0 |
| 01/07/2026 |
14.20
|
107,300 | 14.15 | 14.20 | 14.15 | 0 | 200 | 0 |
| 30/06/2026 |
14.30
|
105,000 | 14.15 | 14.30 | 14.15 | 0 | 0 | 0 |
| 29/06/2026 |
14.45
|
97,100 | 14.10 | 14.45 | 14.10 | 0 | 0 | 0 |
| 26/06/2026 |
14.25
|
127,100 | 14.15 | 14.25 | 14 | 0 | 2,100 | 0 |
| 25/06/2026 |
14.30
|
101,600 | 14.05 | 14.30 | 14 | 0 | 0 | 0 |
| 24/06/2026 |
14.10
|
88,300 | 14.20 | 14.40 | 14.10 | 1,100 | 0 | 0 |
| 23/06/2026 |
14.20
|
256,500 | 14.05 | 14.20 | 14.05 | 0 | 0 | 0 |
| 22/06/2026 |
14.10
|
260,300 | 14.05 | 14.10 | 13.95 | 0 | 1,700 | 0 |
| 19/06/2026 |
14.10
|
92,300 | 14.05 | 14.10 | 14.05 | 0 | 0 | 0 |
| 18/06/2026 |
14.10
|
198,100 | 14 | 14.10 | 14 | 0 | 2,300 | 0 |
| 17/06/2026 |
14.10
|
175,100 | 13.90 | 14.15 | 13.90 | 0 | 1,300 | 0 |
| 16/06/2026 |
14.40
|
112,400 | 14.20 | 14.40 | 13.80 | 0 | 19,900 | 0 |
| 15/06/2026 |
14.45
|
160,500 | 13.80 | 14.45 | 13.65 | 3,500 | 17,000 | 0 |
| 12/06/2026 |
13.90
|
141,100 | 13.80 | 13.95 | 13.60 | 0 | 40,900 | 0 |
| 11/06/2026 |
13.95
|
165,600 | 13.90 | 13.95 | 13.60 | 0 | 46,210 | 0 |
| 10/06/2026 |
13.75
|
161,100 | 13.90 | 14 | 13.70 | 0 | 52,923 | 0 |
| 09/06/2026 |
14.05
|
248,800 | 14 | 14.05 | 13.70 | 0 | 32,100 | 0 |
| 08/06/2026 |
14.10
|
185,100 | 13.95 | 14.10 | 13.75 | 0 | 46,600 | 0 |
| 05/06/2026 |
14.10
|
172,500 | 14.05 | 14.10 | 13.80 | 0 | 42,723 | 0 |
| 04/06/2026 |
14.05
|
283,900 | 14.05 | 14.10 | 13.95 | 0 | 12,600 | 0 |
| 03/06/2026 |
14
|
103,100 | 14.20 | 14.20 | 14 | 0 | 3,000 | 0 |
| 02/06/2026 |
14.10
|
104,600 | 14.40 | 14.40 | 14.10 | 0 | 0 | 0 |
| 01/06/2026 |
14.10
|
795,500 | 14.05 | 14.10 | 14 | 0 | 3,900 | 0 |
| 29/05/2026 |
14.10
|
146,800 | 14.05 | 14.10 | 14 | 0 | 5,100 | 0 |
| 28/05/2026 |
14.10
|
109,300 | 14.05 | 14.10 | 14 | 0 | 1,900 | 0 |
| 27/05/2026 |
14.10
|
122,200 | 14.05 | 14.10 | 14 | 4,300 | 4,900 | 0 |
| 26/05/2026 |
14.10
|
492,700 | 14.05 | 14.10 | 14.05 | 1,100 | 0 | 0 |
| 25/05/2026 |
14.10
|
510,100 | 14.05 | 14.10 | 14.05 | 5,700 | 0 | 0 |
| 22/05/2026 |
14.20
|
117,600 | 14.05 | 14.20 | 14.05 | 0 | 900 | 0 |
| 21/05/2026 |
14.15
|
123,700 | 14.15 | 14.30 | 14.10 | 200 | 0 | 0 |
| 20/05/2026 |
14.45
|
108,200 | 14.40 | 14.45 | 14.40 | 7,000 | 7,300 | 0 |
| 19/05/2026 |
14.40
|
201,900 | 14.90 | 14.90 | 14.40 | 500 | 900 | 0 |
| 18/05/2026 |
14.75
|
300,800 | 14.35 | 14.95 | 14.30 | 700 | 713 | 0 |
| 15/05/2026 |
14.60
|
76,700 | 14.75 | 14.75 | 14.50 | 14,800 | 7,100 | 0 |
| 14/05/2026 |
14.80
|
401,100 | 15 | 15 | 14.80 | 7,300 | 100 | 0 |
| 13/05/2026 |
15
|
336,000 | 15 | 15 | 14.85 | 19,500 | 0 | 0 |
| 12/05/2026 |
14.75
|
202,900 | 14.70 | 14.95 | 14.40 | 13,200 | 1,600 | 0 |
| 11/05/2026 |
14.70
|
761,300 | 14.20 | 14.75 | 14.20 | 17,800 | 0 | 0 |
| 08/05/2026 |
14.25
|
602,000 | 14.35 | 14.35 | 14.10 | 4,400 | 5,300 | 0 |
| 07/05/2026 |
14.25
|
264,400 | 14.15 | 14.25 | 14.10 | 5,300 | 0 | 0 |
| 06/05/2026 |
14.15
|
550,500 | 14.10 | 14.20 | 14.10 | 45,200 | 0 | 0 |
| 05/05/2026 |
14.15
|
501,000 | 14.15 | 14.20 | 14.15 | 2,600 | 0 | 0 |
| 04/05/2026 |
14.15
|
977,500 | 14.15 | 14.30 | 14.15 | 300 | 0 | 0 |
| 29/04/2026 |
14.15
|
323,100 | 14.15 | 14.15 | 14.15 | 0 | 0 | 0 |
| 28/04/2026 |
14.15
|
307,700 | 14.10 | 14.20 | 14.10 | 7,200 | 0 | 0 |
| 24/04/2026 |
14.20
|
192,400 | 14.15 | 14.20 | 14.10 | 600 | 1,100 | 0 |
| 23/04/2026 |
14.20
|
227,800 | 14.10 | 14.35 | 14.10 | 2,400 | 8,300 | 0 |
| 22/04/2026 |
14.20
|
183,900 | 14.15 | 14.20 | 14.10 | 1,000 | 0 | 0 |
| 21/04/2026 |
14.20
|
295,600 | 14.35 | 14.35 | 14.20 | 12,300 | 0 | 0 |
| 20/04/2026 |
14.35
|
356,300 | 14.50 | 14.50 | 13.95 | 13,500 | 0 | 0 |
| 17/04/2026 |
14.40
|
383,900 | 14.30 | 14.40 | 14.30 | 22,200 | 0 | 0 |
| 16/04/2026 |
14.40
|
357,700 | 14.50 | 14.50 | 14.15 | 6,000 | 0 | 0 |
| 15/04/2026 |
14.25
|
213,000 | 14.30 | 14.30 | 14.15 | 2,100 | 0 | 0 |
| 14/04/2026 |
14.20
|
196,400 | 14.45 | 14.45 | 14.20 | 3,700 | 0 | 0 |
| 13/04/2026 |
14.20
|
204,800 | 14.20 | 14.30 | 14.15 | 3,700 | 4,200 | 0 |
| 10/04/2026 |
14.30
|
404,700 | 14.15 | 14.45 | 14.15 | 17,800 | 0 | 0 |
| 09/04/2026 |
14.20
|
302,600 | 14.15 | 14.30 | 14.05 | 12,100 | 0 | 0 |
| 08/04/2026 |
14.15
|
312,200 | 14.15 | 14.25 | 14.05 | 8,900 | 1,000 | 0 |
| 07/04/2026 |
14.25
|
371,600 | 14.05 | 14.25 | 14 | 2,000 | 2,100 | 0 |
| 06/04/2026 |
14.20
|
192,500 | 14 | 14.20 | 13.95 | 4,800 | 4,500 | 0 |
| 03/04/2026 |
14.25
|
211,300 | 14.50 | 14.50 | 14.15 | 900 | 0 | 0 |
| 02/04/2026 |
14.35
|
394,400 | 14.05 | 14.40 | 14.05 | 23,900 | 300 | 0 |
| 01/04/2026 |
14.05
|
211,700 | 14 | 14.05 | 14 | 5,300 | 0 | 0 |
| 31/03/2026 |
14
|
933,800 | 14.05 | 14.15 | 14 | 5,200 | 200 | 0 |
| 30/03/2026 |
14.10
|
247,000 | 14 | 14.10 | 13.95 | 2,200 | 0 | 0 |
| 27/03/2026 |
14.10
|
222,500 | 13.90 | 14.10 | 13.85 | 500 | 0 | 0 |
| 26/03/2026 |
13.90
|
391,400 | 14.05 | 14.05 | 13.90 | 600 | 0 | 0 |
| 25/03/2026 |
14
|
215,600 | 13.80 | 14 | 13.80 | 2,800 | 3,100 | 0 |
| 24/03/2026 |
14
|
198,100 | 14 | 14 | 13.75 | 0 | 6,200 | 0 |
| 23/03/2026 |
14.05
|
339,300 | 14.20 | 14.20 | 13.65 | 0 | 8,900 | 0 |
| 20/03/2026 |
14.20
|
230,200 | 13.80 | 14.20 | 13.70 | 0 | 8,100 | -0.1 |
| 19/03/2026 |
14
|
736,800 | 14.35 | 14.35 | 13.75 | 17,200 | 4,300 | 0.2 |
| 18/03/2026 |
14.45
|
379,000 | 14.80 | 14.80 | 13.90 | 8,200 | 12,100 | -0.1 |
| 17/03/2026 |
14.65
|
620,600 | 15 | 15.60 | 13.95 | 24,800 | 9,700 | 0.2 |
| 16/03/2026 |
14.85
|
637,600 | 13.95 | 14.95 | 13.95 | 4,300 | 0 | 0.1 |
| 13/03/2026 |
14
|
206,000 | 13.85 | 14 | 13.85 | 4,300 | 0 | 0.1 |
| 12/03/2026 |
13.95
|
532,200 | 13.80 | 13.95 | 13.80 | 2,100 | 0 | 0.0 |
| 11/03/2026 |
13.95
|
577,000 | 13.65 | 13.95 | 13.65 | 0 | 400 | -0.0 |