| 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) |
-0.65 | -6.10% | 4,947,500 | -48,400 | 0 |
9.50
10.80
10.70
|
|
2 tháng
(2026-05-29) |
-1.15 | -10.31% | 10,473,300 | -50,600 | 0 |
9.50
11.20
10.70
|
|
3 tháng
(2026-04-29) |
-2.70 | -21.26% | 15,423,900 | 5,000 | 0 |
9.50
12.85
10.70
|
|
6 tháng
(2026-01-29) |
-4.05 | -28.83% | 36,972,600 | -471,020 | -6.6 |
9.50
14.45
10.70
|
|
12 tháng
(2025-08-04) |
-2.90 | -22.48% | 96,945,700 | -176,720 | -2.1 |
9.50
16.80
10.70
|
|
24 tháng
(2024-08-07) |
-0.75 | -6.98% | 299,754,500 | 33,149 | -0.9 |
5.70
16.80
10.70
|
|
36 tháng
(2023-08-14) |
-3.45 | -25.65% | 506,010,800 | 335,449 | 3.2 |
5.70
20.20
10.70
|
|
60 tháng
(2021-08-23) |
-25.05 | -71.47% | 721,423,100 | -441,362 | -29.0 |
5.70
45.01
10.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 29/07/2026 |
10.50
|
11,900 | 10.45 | 10.65 | 10.45 | 0 | 4,300 | 0 |
| 28/07/2026 |
10.70
|
255,800 | 9.60 | 10.70 | 9.60 | 9,500 | 15,000 | 0 |
| 27/07/2026 |
10
|
33,200 | 9.65 | 10.15 | 9.65 | 0 | 6,000 | 0 |
| 24/07/2026 |
10.15
|
83,100 | 10.15 | 10.15 | 9.44 | 6,400 | 2,000 | 0 |
| 23/07/2026 |
10.15
|
312,300 | 9.50 | 10.15 | 9.20 | 7,800 | 17,800 | 0 |
| 22/07/2026 |
9.50
|
253,400 | 9.76 | 9.78 | 9.30 | 4,700 | 53,100 | 0 |
| 21/07/2026 |
9.78
|
250,900 | 9.41 | 10 | 9.41 | 6,200 | 6,500 | 0 |
| 20/07/2026 |
9.70
|
163,600 | 9.90 | 9.90 | 9.21 | 11,200 | 0 | 0 |
| 17/07/2026 |
9.90
|
630,000 | 10 | 10.10 | 9.90 | 2,500 | 3,600 | 0 |
| 16/07/2026 |
10
|
247,300 | 10.05 | 10.10 | 9.88 | 11,900 | 12,300 | 0 |
| 15/07/2026 |
10
|
339,200 | 10.10 | 10.20 | 10 | 0 | 100 | 0 |
| 14/07/2026 |
10.05
|
222,000 | 10.05 | 10.30 | 10.05 | 17,200 | 100 | 0 |
| 13/07/2026 |
10.05
|
299,600 | 10.30 | 10.30 | 10.05 | 0 | 21,000 | 0 |
| 10/07/2026 |
10.30
|
238,700 | 10.40 | 10.50 | 10.30 | 0 | 2,200 | 0 |
| 09/07/2026 |
10.40
|
162,800 | 10.50 | 10.50 | 10.35 | 0 | 0 | 0 |
| 08/07/2026 |
10.55
|
199,900 | 10.30 | 10.65 | 10.30 | 1,200 | 0 | 0 |
| 07/07/2026 |
10.60
|
215,600 | 10.55 | 10.65 | 10.40 | 15,900 | 2,000 | 0 |
| 06/07/2026 |
10.60
|
152,300 | 10.60 | 10.65 | 10.40 | 0 | 6,600 | 0 |
| 03/07/2026 |
10.60
|
244,700 | 10.55 | 10.70 | 10.55 | 0 | 0 | 0 |
| 02/07/2026 |
10.70
|
232,500 | 10.75 | 10.80 | 10.70 | 0 | 0 | 0 |
| 01/07/2026 |
10.75
|
224,000 | 10.75 | 10.90 | 10.65 | 6,200 | 500 | 0 |
| 30/06/2026 |
10.80
|
274,200 | 10.60 | 10.80 | 10.50 | 2,500 | 2,800 | 0 |
| 29/06/2026 |
10.65
|
168,200 | 10.70 | 10.75 | 10.55 | 0 | 5,500 | 0 |
| 26/06/2026 |
10.65
|
688,400 | 10.30 | 10.65 | 10.15 | 20,100 | 0 | 0 |
| 25/06/2026 |
10.30
|
309,900 | 10.50 | 10.55 | 10.30 | 0 | 0 | 0 |
| 24/06/2026 |
10.45
|
333,500 | 10.30 | 10.60 | 10.20 | 8,300 | 100 | 0 |
| 23/06/2026 |
10.30
|
255,800 | 10.50 | 10.60 | 10.30 | 0 | 200 | 0 |
| 22/06/2026 |
10.50
|
256,100 | 10.60 | 10.70 | 10.35 | 0 | 1,800 | 0 |
| 19/06/2026 |
10.60
|
251,900 | 10.75 | 10.75 | 10.55 | 0 | 4,500 | 0 |
| 18/06/2026 |
10.75
|
330,500 | 10.90 | 10.90 | 10.55 | 0 | 2,500 | 0 |
| 17/06/2026 |
10.75
|
328,500 | 10.70 | 11 | 10.65 | 2,100 | 500 | 0 |
| 16/06/2026 |
10.65
|
241,000 | 10.70 | 10.80 | 10.60 | 0 | 0 | 0 |
| 15/06/2026 |
10.65
|
348,300 | 10.75 | 10.90 | 10.65 | 6,600 | 0 | 0 |
| 12/06/2026 |
10.70
|
222,600 | 10.70 | 10.75 | 10.55 | 0 | 0 | 0 |
| 11/06/2026 |
10.70
|
155,700 | 10.70 | 10.70 | 10.60 | 500 | 0 | 0 |
| 10/06/2026 |
10.70
|
245,100 | 10.75 | 10.80 | 10.60 | 0 | 2,100 | 0 |
| 09/06/2026 |
10.75
|
143,700 | 10.80 | 10.80 | 10.65 | 0 | 6,200 | 0 |
| 08/06/2026 |
10.75
|
189,600 | 10.60 | 10.80 | 10.60 | 0 | 16,000 | 0 |
| 05/06/2026 |
10.75
|
193,600 | 11.05 | 11.10 | 10.75 | 2,100 | 0 | 0 |
| 04/06/2026 |
11.05
|
170,300 | 11.15 | 11.15 | 10.95 | 200 | 3,800 | 0 |
| 03/06/2026 |
11.15
|
217,100 | 10.95 | 11.20 | 10.95 | 22,000 | 100 | 0 |
| 02/06/2026 |
10.95
|
228,200 | 11.20 | 11.20 | 10.90 | 0 | 7,800 | 0 |
| 01/06/2026 |
11.20
|
213,200 | 11.20 | 11.40 | 11.15 | 3,800 | 14,800 | 0 |
| 29/05/2026 |
11.15
|
202,800 | 11.20 | 11.25 | 11.10 | 0 | 7,500 | 0 |
| 28/05/2026 |
11.25
|
226,700 | 11.25 | 11.45 | 11.25 | 0 | 38,200 | 0 |
| 27/05/2026 |
11.45
|
216,100 | 11.50 | 11.50 | 11.30 | 12,200 | 2,000 | 0 |
| 26/05/2026 |
11.50
|
197,400 | 11.60 | 11.70 | 11.45 | 8,000 | 4,600 | 0 |
| 25/05/2026 |
11.70
|
164,100 | 11.25 | 11.70 | 11.25 | 900 | 16,600 | 0 |
| 22/05/2026 |
11.60
|
286,100 | 11.30 | 11.65 | 11.30 | 39,900 | 9,500 | 0 |
| 21/05/2026 |
11.50
|
189,300 | 11.50 | 11.70 | 11.35 | 2,600 | 4,400 | 0 |
| 20/05/2026 |
11.40
|
294,300 | 11.50 | 11.75 | 10.90 | 28,300 | 2,700 | 0 |
| 19/05/2026 |
11.70
|
239,600 | 11.80 | 11.80 | 11.60 | 11,200 | 5,900 | 0 |
| 18/05/2026 |
11.80
|
245,200 | 11.50 | 11.80 | 11.50 | 2,300 | 24,800 | 0 |
| 15/05/2026 |
11.70
|
361,300 | 12 | 12.10 | 11.70 | 2,700 | 0 | 0 |
| 14/05/2026 |
11.75
|
240,500 | 11.75 | 11.90 | 11.70 | 400 | 500 | 0 |
| 13/05/2026 |
11.75
|
358,300 | 11.70 | 11.80 | 11.55 | 80,300 | 500 | 0 |
| 12/05/2026 |
11.75
|
258,900 | 11.85 | 12 | 11.70 | 500 | 3,000 | 0 |
| 11/05/2026 |
11.90
|
233,400 | 12.30 | 12.30 | 11.90 | 0 | 4,500 | 0 |
| 08/05/2026 |
12.15
|
256,100 | 12.50 | 12.50 | 12 | 0 | 16,600 | 0 |
| 07/05/2026 |
12.60
|
188,300 | 12.90 | 12.90 | 12.50 | 1,800 | 4,200 | 0 |
| 06/05/2026 |
12.80
|
263,800 | 12.75 | 12.85 | 12.65 | 4,200 | 2,000 | 0 |
| 05/05/2026 |
12.80
|
202,500 | 12.85 | 12.90 | 12.65 | 600 | 9,800 | 0 |
| 04/05/2026 |
12.85
|
249,600 | 12.90 | 13.10 | 12.80 | 2,800 | 11,900 | 0 |
| 29/04/2026 |
12.70
|
279,100 | 12.90 | 12.90 | 12.55 | 21,000 | 2,400 | 0 |
| 28/04/2026 |
12.85
|
230,800 | 13 | 13 | 12.80 | 9,100 | 1,000 | 0 |
| 24/04/2026 |
13
|
359,400 | 12.85 | 13 | 12.65 | 9,400 | 2,800 | 0 |
| 23/04/2026 |
12.75
|
377,000 | 13.15 | 13.30 | 12.70 | 0 | 11,900 | 0 |
| 22/04/2026 |
13.15
|
229,200 | 13.40 | 13.50 | 13.15 | 0 | 5,400 | 0 |
| 21/04/2026 |
13.40
|
313,600 | 13.50 | 13.70 | 13.40 | 800 | 12,200 | 0 |
| 20/04/2026 |
13.45
|
342,600 | 13.40 | 13.60 | 13.25 | 20,000 | 3,500 | 0 |
| 17/04/2026 |
13.25
|
293,300 | 13.50 | 13.55 | 13.25 | 400 | 7,800 | 0 |
| 16/04/2026 |
13.50
|
316,700 | 13.95 | 13.95 | 13.45 | 0 | 6,100 | 0 |
| 15/04/2026 |
13.80
|
249,300 | 14.25 | 14.25 | 13.80 | 0 | 7,000 | 0 |
| 14/04/2026 |
14.15
|
910,700 | 13.60 | 14.15 | 13.45 | 26,600 | 4,220 | 0 |
| 13/04/2026 |
13.50
|
375,900 | 13 | 13.75 | 13 | 4,800 | 13,100 | 0 |
| 10/04/2026 |
13.35
|
1,088,900 | 13.10 | 13.35 | 12.55 | 2,900 | 800 | 0 |
| 09/04/2026 |
12.50
|
265,700 | 12.55 | 12.65 | 12.40 | 9,600 | 0 | 0 |
| 08/04/2026 |
12.50
|
294,000 | 12.25 | 12.90 | 12.25 | 13,800 | 0 | 0 |
| 07/04/2026 |
12.25
|
165,700 | 12.30 | 12.30 | 11.95 | 0 | 2,000 | 0 |
| 06/04/2026 |
12.30
|
184,700 | 12.60 | 12.65 | 12.30 | 0 | 6,800 | 0 |
| 03/04/2026 |
12.60
|
1,170,700 | 12.80 | 13 | 12.60 | 0 | 3,600 | 0 |
| 02/04/2026 |
12.80
|
1,379,300 | 12.70 | 13 | 12.50 | 2,000 | 18,400 | 0 |
| 01/04/2026 |
12.70
|
1,352,900 | 13.35 | 13.35 | 12.55 | 6,800 | 12,100 | 0 |
| 31/03/2026 |
12.50
|
846,600 | 12 | 12.50 | 11.80 | 3,600 | 100 | 0 |
| 30/03/2026 |
11.70
|
254,600 | 11.20 | 11.75 | 11.05 | 18,100 | 0 | 0 |
| 27/03/2026 |
11.20
|
86,400 | 11 | 11.20 | 10.90 | 12,400 | 0 | 0 |
| 26/03/2026 |
10.95
|
34,500 | 11 | 11.15 | 10.95 | 100 | 0 | 0 |
| 25/03/2026 |
11.15
|
61,900 | 11 | 11.15 | 11 | 0 | 0 | 0 |
| 24/03/2026 |
10.85
|
76,200 | 11.20 | 11.20 | 10.85 | 0 | 0 | 0 |
| 23/03/2026 |
10.85
|
88,600 | 11.10 | 11.10 | 10.65 | 0 | 400 | 0 |
| 20/03/2026 |
10.95
|
126,000 | 10.95 | 11.10 | 10.90 | 0 | 9,100 | -0.1 |
| 19/03/2026 |
10.90
|
133,300 | 10.85 | 10.95 | 10.85 | 0 | 33,400 | -0.4 |
| 18/03/2026 |
10.95
|
167,800 | 11.20 | 11.20 | 10.95 | 0 | 14,700 | -0.2 |
| 17/03/2026 |
11.10
|
132,000 | 11 | 11.40 | 10.95 | 8,000 | 19,600 | -0.1 |
| 16/03/2026 |
11
|
151,700 | 11.40 | 11.40 | 10.90 | 36,600 | 15,100 | 0.2 |
| 13/03/2026 |
10.90
|
249,200 | 10.70 | 11.15 | 10.70 | 36,600 | 15,100 | 0.2 |
| 12/03/2026 |
10.70
|
126,300 | 10.95 | 10.95 | 10.70 | 5,400 | 0 | 0.1 |
| 11/03/2026 |
10.95
|
196,600 | 10.60 | 10.95 | 10.55 | 20,000 | 0 | 0.2 |
| 10/03/2026 |
10.55
|
256,900 | 11.20 | 11.20 | 10.55 | 0 | 0 | 0 |
| 09/03/2026 |
10.50
|
309,300 | 10.50 | 10.70 | 10.50 | 0 | 0 | 0 |
| 06/03/2026 |
11.25
|
118,500 | 11.50 | 11.60 | 11.20 | 0 | 100 | -0.0 |