| 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) |
-1.40 | -10% | 59,200 | 0 | 0 |
11
14.40
11
|
|
2 tháng
(2026-06-01) |
-2.30 | -15.44% | 67,800 | 0 | 0 |
11
14.90
11
|
|
3 tháng
(2026-05-04) |
-1.80 | -12.50% | 72,900 | 0 | 0 |
11
15.30
11
|
|
6 tháng
(2026-02-02) |
-1.60 | -11.27% | 221,600 | 0 | 0 |
11
16.30
11
|
|
12 tháng
(2025-08-05) |
-6.40 | -33.68% | 537,800 | 0 | 0 |
11
20.90
11
|
|
24 tháng
(2024-08-12) |
-1.07 | -7.84% | 2,238,944 | -11,507 | -0.2 |
10.92
21.80
11
|
|
36 tháng
(2023-08-16) |
0.30 | 2.48% | 3,635,945 | -54,807 | -0.7 |
10.92
21.80
11
|
|
60 tháng
(2021-08-26) |
-1.47 | -10.42% | 10,994,589 | -100,877 | -1.1 |
6.89
22.03
11
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 31/07/2026 |
11
|
8,000 | 12.70 | 12.70 | 11 | 0 | 0 | 0 |
| 30/07/2026 |
12.60
|
100 | 12.60 | 12.60 | 12.60 | 0 | 0 | 0 |
| 29/07/2026 |
12.30
|
100 | 12.30 | 12.30 | 12.30 | 0 | 0 | 0 |
| 28/07/2026 |
11.90
|
200 | 12.70 | 12.70 | 11.90 | 0 | 0 | 0 |
| 27/07/2026 |
12
|
600 | 13.40 | 13.40 | 12 | 0 | 0 | 0 |
| 24/07/2026 |
12.70
|
400 | 13.50 | 13.50 | 12.70 | 0 | 0 | 0 |
| 23/07/2026 |
13.50
|
900 | 12.90 | 13.50 | 12.90 | 0 | 0 | 0 |
| 22/07/2026 |
12.90
|
1,200 | 13.80 | 13.80 | 12.90 | 0 | 0 | 0 |
| 21/07/2026 |
13.50
|
100 | 13.50 | 13.50 | 13.50 | 0 | 0 | 0 |
| 20/07/2026 |
11.90
|
52,100 | 12 | 13.70 | 11.90 | 0 | 0 | 0 |
| 17/07/2026 |
14
|
0 | 14 | 14 | 14 | 0 | 0 | 0 |
| 16/07/2026 |
14
|
0 | 14 | 14 | 14 | 0 | 0 | 0 |
| 15/07/2026 |
14
|
0 | 14 | 14 | 14 | 0 | 0 | 0 |
| 14/07/2026 |
14
|
0 | 14 | 14 | 14 | 0 | 0 | 0 |
| 13/07/2026 |
14
|
0 | 14 | 14 | 14 | 0 | 0 | 0 |
| 10/07/2026 |
14
|
100 | 14 | 14 | 14 | 0 | 0 | 0 |
| 09/07/2026 |
14
|
100 | 14 | 14 | 14 | 0 | 0 | 0 |
| 08/07/2026 |
13.80
|
200 | 13.80 | 13.80 | 13.80 | 0 | 0 | 0 |
| 07/07/2026 |
13.80
|
500 | 13.90 | 13.90 | 13.80 | 0 | 0 | 0 |
| 06/07/2026 |
13.90
|
600 | 13.90 | 13.90 | 13.90 | 0 | 0 | 0 |
| 03/07/2026 |
14
|
0 | 14 | 14 | 14 | 0 | 0 | 0 |
| 02/07/2026 |
14.40
|
1,300 | 13.90 | 14.40 | 13.90 | 0 | 0 | 0 |
| 01/07/2026 |
14
|
700 | 14 | 14 | 14 | 0 | 0 | 0 |
| 30/06/2026 |
14
|
600 | 14 | 14 | 14 | 0 | 0 | 0 |
| 29/06/2026 |
14.40
|
0 | 14.40 | 14.40 | 14.40 | 0 | 0 | 0 |
| 26/06/2026 |
14.40
|
0 | 14.40 | 14.40 | 14.40 | 0 | 0 | 0 |
| 25/06/2026 |
14.40
|
0 | 14.40 | 14.40 | 14.40 | 0 | 0 | 0 |
| 24/06/2026 |
14.40
|
100 | 14.40 | 14.40 | 14.40 | 0 | 0 | 0 |
| 23/06/2026 |
14.30
|
0 | 14.30 | 14.30 | 14.30 | 0 | 0 | 0 |
| 22/06/2026 |
14.30
|
0 | 14.30 | 14.30 | 14.30 | 0 | 0 | 0 |
| 19/06/2026 |
14.30
|
0 | 14.30 | 14.30 | 14.30 | 0 | 0 | 0 |
| 18/06/2026 |
14.30
|
0 | 14.30 | 14.30 | 14.30 | 0 | 0 | 0 |
| 17/06/2026 |
14.30
|
100 | 14.30 | 14.30 | 14.30 | 0 | 0 | 0 |
| 16/06/2026 |
13.60
|
100 | 13.60 | 13.60 | 13.60 | 0 | 0 | 0 |
| 15/06/2026 |
13.60
|
5,100 | 14.40 | 14.40 | 13.60 | 0 | 0 | 0 |
| 12/06/2026 |
14.20
|
300 | 12.50 | 14.20 | 12.50 | 0 | 0 | 0 |
| 11/06/2026 |
14.30
|
0 | 14.30 | 14.30 | 14.30 | 0 | 0 | 0 |
| 10/06/2026 |
14.30
|
0 | 14.30 | 14.30 | 14.30 | 0 | 0 | 0 |
| 09/06/2026 |
14.50
|
1,300 | 13.60 | 14.50 | 13.60 | 0 | 0 | 0 |
| 08/06/2026 |
13.60
|
300 | 13.90 | 13.90 | 13.60 | 0 | 0 | 0 |
| 05/06/2026 |
14.50
|
700 | 13.50 | 14.50 | 13.20 | 0 | 0 | 0 |
| 04/06/2026 |
14.90
|
0 | 14.90 | 14.90 | 14.90 | 0 | 0 | 0 |
| 03/06/2026 |
14.90
|
0 | 14.90 | 14.90 | 14.90 | 0 | 0 | 0 |
| 02/06/2026 |
14.90
|
0 | 14.90 | 14.90 | 14.90 | 0 | 0 | 0 |
| 01/06/2026 |
14.90
|
0 | 14.90 | 14.90 | 14.90 | 0 | 0 | 0 |
| 29/05/2026 |
14.90
|
0 | 14.90 | 14.90 | 14.90 | 0 | 0 | 0 |
| 28/05/2026 |
14.90
|
100 | 14.90 | 14.90 | 14.90 | 0 | 0 | 0 |
| 27/05/2026 |
15
|
900 | 14.60 | 15.50 | 14.60 | 0 | 0 | 0 |
| 26/05/2026 |
14.20
|
0 | 14.20 | 14.20 | 14.20 | 0 | 0 | 0 |
| 25/05/2026 |
14.20
|
100 | 14.20 | 14.20 | 14.20 | 0 | 0 | 0 |
| 22/05/2026 |
14.20
|
400 | 14.10 | 14.20 | 14.10 | 0 | 0 | 0 |
| 21/05/2026 |
14.10
|
500 | 14.10 | 14.10 | 14.10 | 0 | 0 | 0 |
| 20/05/2026 |
14.10
|
1,000 | 14.20 | 14.20 | 14.10 | 0 | 0 | 0 |
| 19/05/2026 |
14.90
|
0 | 14.90 | 14.90 | 14.90 | 0 | 0 | 0 |
| 18/05/2026 |
14.90
|
100 | 14.90 | 14.90 | 14.90 | 0 | 0 | 0 |
| 15/05/2026 |
14.70
|
100 | 14.70 | 14.70 | 14.70 | 0 | 0 | 0 |
| 14/05/2026 |
14.70
|
0 | 14.70 | 14.70 | 14.70 | 0 | 0 | 0 |
| 13/05/2026 |
14.70
|
100 | 14.70 | 14.70 | 14.70 | 0 | 0 | 0 |
| 12/05/2026 |
14.80
|
100 | 14.80 | 14.80 | 14.80 | 0 | 0 | 0 |
| 11/05/2026 |
15
|
300 | 14.60 | 15 | 14.60 | 0 | 0 | 0 |
| 08/05/2026 |
15.30
|
300 | 15.30 | 15.30 | 15.30 | 0 | 0 | 0 |
| 07/05/2026 |
15.20
|
600 | 14.70 | 15.20 | 14.70 | 0 | 0 | 0 |
| 06/05/2026 |
14.50
|
100 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 |
| 05/05/2026 |
14.80
|
100 | 14.80 | 14.80 | 14.80 | 0 | 0 | 0 |
| 04/05/2026 |
14.40
|
300 | 14.30 | 14.40 | 14.30 | 0 | 0 | 0 |
| 29/04/2026 |
15
|
200 | 15.90 | 15.90 | 15 | 0 | 0 | 0 |
| 28/04/2026 |
14.40
|
1,800 | 14.30 | 14.40 | 14.30 | 0 | 0 | 0 |
| 24/04/2026 |
14.80
|
1,600 | 15 | 15 | 14.20 | 0 | 0 | 0 |
| 23/04/2026 |
14.90
|
600 | 15 | 15 | 14.90 | 0 | 0 | 0 |
| 22/04/2026 |
14.40
|
200 | 14.40 | 14.40 | 14.40 | 0 | 0 | 0 |
| 21/04/2026 |
15.40
|
0 | 15.40 | 15.40 | 15.40 | 0 | 0 | 0 |
| 20/04/2026 |
15.40
|
100 | 15.40 | 15.40 | 15.40 | 0 | 0 | 0 |
| 17/04/2026 |
15.10
|
700 | 14.50 | 15.10 | 14.50 | 0 | 0 | 0 |
| 16/04/2026 |
15.20
|
4,700 | 15.30 | 16.30 | 14 | 0 | 0 | 0 |
| 15/04/2026 |
16.30
|
0 | 16.30 | 16.30 | 16.30 | 0 | 0 | 0 |
| 14/04/2026 |
15.30
|
76,200 | 15 | 16.50 | 14 | 0 | 0 | 0 |
| 13/04/2026 |
14
|
900 | 14.90 | 14.90 | 14 | 0 | 0 | 0 |
| 10/04/2026 |
14
|
200 | 15 | 15 | 14 | 0 | 0 | 0 |
| 09/04/2026 |
14.80
|
12,900 | 13.30 | 15 | 13 | 0 | 0 | 0 |
| 08/04/2026 |
15.10
|
0 | 15.10 | 15.10 | 15.10 | 0 | 0 | 0 |
| 07/04/2026 |
15.10
|
0 | 15.10 | 15.10 | 15.10 | 0 | 0 | 0 |
| 06/04/2026 |
15
|
300 | 15.30 | 15.30 | 15 | 0 | 0 | 0 |
| 03/04/2026 |
15.20
|
5,700 | 14.50 | 15.40 | 13.20 | 0 | 0 | 0 |
| 02/04/2026 |
15.30
|
0 | 15.30 | 15.30 | 15.30 | 0 | 0 | 0 |
| 01/04/2026 |
15.30
|
100 | 15.30 | 15.30 | 15.30 | 0 | 0 | 0 |
| 31/03/2026 |
15
|
5,600 | 15 | 15.30 | 14.60 | 0 | 0 | 0 |
| 30/03/2026 |
14.60
|
100 | 14.60 | 14.60 | 14.60 | 0 | 0 | 0 |
| 27/03/2026 |
15
|
100 | 15 | 15 | 15 | 0 | 0 | 0 |
| 26/03/2026 |
15
|
600 | 15 | 15 | 14.50 | 0 | 0 | 0 |
| 25/03/2026 |
15.10
|
1,400 | 14.50 | 15.10 | 14.50 | 0 | 0 | 0 |
| 24/03/2026 |
15
|
100 | 15 | 15 | 15 | 0 | 0 | 0 |
| 23/03/2026 |
14.80
|
700 | 14.80 | 14.80 | 14.80 | 0 | 0 | 0 |
| 20/03/2026 |
15.40
|
200 | 14.60 | 15.40 | 14.60 | 0 | 0 | 0 |
| 19/03/2026 |
15
|
500 | 14.50 | 15 | 14.50 | 0 | 0 | 0 |
| 18/03/2026 |
15
|
1,400 | 14.50 | 15 | 14.50 | 0 | 0 | 0 |
| 17/03/2026 |
15
|
500 | 15 | 15 | 15 | 0 | 0 | 0 |
| 16/03/2026 |
15
|
100 | 15 | 15 | 15 | 0 | 0 | 0 |
| 13/03/2026 |
15
|
500 | 15 | 15 | 15 | 0 | 0 | 0 |
| 12/03/2026 |
15.10
|
100 | 15.10 | 15.10 | 15.10 | 0 | 0 | 0 |
| 11/03/2026 |
15.10
|
100 | 15.10 | 15.10 | 15.10 | 0 | 0 | 0 |