| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-06-15) |
-1.40 | -9.30% | 75,809,000 | -10,520,039 | 0 |
13.65
15.35
13.80
|
|
2 tháng
(2026-05-14) |
-3.15 | -18.75% | 188,154,800 | -21,562,620 | 0 |
13.65
16.80
13.80
|
|
3 tháng
(2026-04-14) |
-3.65 | -21.10% | 385,530,400 | -28,457,309 | 0 |
13.65
18.15
13.80
|
|
6 tháng
(2026-01-14) |
-2.30 | -14.42% | 908,390,700 | -17,444,989 | -30.2 |
12.85
18.15
13.80
|
|
12 tháng
(2025-07-18) |
-6.45 | -32.08% | 1,959,930,100 | -28,684,489 | -147.6 |
12.85
24.62
13.80
|
|
24 tháng
(2024-07-23) |
-0.46 | -3.26% | 3,697,404,000 | 11,212,013 | 431.7 |
11.07
24.62
13.80
|
|
36 tháng
(2023-07-31) |
5.03 | 58.33% | 6,498,967,800 | 25,337,180 | 658.2 |
8.30
24.62
13.80
|
|
60 tháng
(2021-08-09) |
2.67 | 24.26% | 9,874,510,400 | -30,851,856 | -378.7 |
3.91
24.62
13.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 14/07/2026 |
14.65
|
6,793,000 | 13.80 | 14.70 | 13.60 | 921,987 | 48,000 | 0 |
| 13/07/2026 |
13.80
|
4,268,000 | 13.60 | 13.95 | 13.55 | 639,800 | 81,500 | 0 |
| 10/07/2026 |
13.65
|
2,430,700 | 13.75 | 14.05 | 13.65 | 558,343 | 506,643 | 0 |
| 09/07/2026 |
13.75
|
1,598,900 | 13.95 | 14 | 13.70 | 0 | 175,600 | 0 |
| 08/07/2026 |
14.05
|
3,564,400 | 13.90 | 14.20 | 13.70 | 287,254 | 14,700 | 0 |
| 07/07/2026 |
13.90
|
3,840,600 | 13.60 | 14 | 13.45 | 376,600 | 12,800 | 0 |
| 06/07/2026 |
13.65
|
6,643,000 | 14.20 | 14.25 | 13.60 | 172,907 | 841,900 | 0 |
| 03/07/2026 |
14.30
|
5,231,900 | 14.40 | 14.45 | 14 | 27,100 | 1,241,200 | 0 |
| 02/07/2026 |
14.40
|
1,910,300 | 14.65 | 14.75 | 14.40 | 2,705 | 271,500 | 0 |
| 01/07/2026 |
14.60
|
1,689,700 | 14.60 | 14.65 | 14.50 | 54,300 | 16,900 | 0 |
| 30/06/2026 |
14.55
|
1,940,400 | 14.35 | 14.60 | 14.35 | 45,600 | 3,800 | 0 |
| 29/06/2026 |
14.40
|
3,064,400 | 14.25 | 14.50 | 14.20 | 189,100 | 421,100 | 0 |
| 26/06/2026 |
14.25
|
1,773,900 | 14.30 | 14.45 | 14.20 | 10,900 | 15,900 | 0 |
| 25/06/2026 |
14.35
|
1,962,200 | 14.65 | 14.65 | 14.30 | 37,000 | 39,300 | 0 |
| 24/06/2026 |
14.50
|
4,574,400 | 14.65 | 14.70 | 14.15 | 67,000 | 1,009,200 | 0 |
| 23/06/2026 |
14.60
|
5,783,000 | 14.95 | 15.15 | 14.60 | 1,000 | 145,500 | 0 |
| 22/06/2026 |
14.90
|
2,215,200 | 15 | 15.05 | 14.80 | 0 | 173,405 | 0 |
| 19/06/2026 |
14.90
|
3,850,500 | 15.10 | 15.45 | 14.90 | 500 | 750,000 | 0 |
| 18/06/2026 |
15.10
|
4,918,800 | 15.35 | 15.40 | 15 | 96,100 | 2,045,300 | 0 |
| 17/06/2026 |
15.30
|
7,524,800 | 15.45 | 15.90 | 15.30 | 254,700 | 1,172,400 | 0 |
| 16/06/2026 |
15.35
|
5,261,200 | 15.20 | 15.35 | 15.05 | 379,800 | 1,085,900 | 0 |
| 15/06/2026 |
15.05
|
6,030,700 | 15.15 | 15.20 | 14.80 | 242,300 | 3,380,200 | 0 |
| 12/06/2026 |
14.95
|
4,363,500 | 15.20 | 15.25 | 14.90 | 91,700 | 1,485,490 | 0 |
| 11/06/2026 |
15
|
2,647,500 | 15.10 | 15.30 | 14.95 | 7,900 | 493,900 | 0 |
| 10/06/2026 |
15.20
|
7,857,400 | 14.80 | 15.50 | 14.75 | 244,600 | 1,214,901 | 0 |
| 09/06/2026 |
14.80
|
2,414,600 | 14.95 | 14.95 | 14.60 | 239,500 | 696,700 | 0 |
| 08/06/2026 |
14.80
|
4,346,100 | 14.60 | 15.05 | 14.55 | 514,300 | 621,900 | 0 |
| 05/06/2026 |
14.80
|
3,021,200 | 14.95 | 15.05 | 14.70 | 205,500 | 47,935 | 0 |
| 04/06/2026 |
14.90
|
2,317,400 | 15.15 | 15.20 | 14.85 | 19,500 | 634,000 | 0 |
| 03/06/2026 |
15.15
|
2,705,800 | 15.05 | 15.30 | 14.90 | 458,828 | 564,000 | 0 |
| 02/06/2026 |
15
|
6,050,200 | 15.45 | 15.60 | 14.80 | 104,700 | 913,600 | 0 |
| 01/06/2026 |
15.50
|
3,285,600 | 15.25 | 15.50 | 15.10 | 339,100 | 19,700 | 0 |
| 29/05/2026 |
15.05
|
6,842,100 | 15.60 | 15.60 | 15.05 | 596,600 | 1,876,126 | 0 |
| 28/05/2026 |
15.45
|
3,754,300 | 15.70 | 15.90 | 15.40 | 0 | 634,100 | 0 |
| 27/05/2026 |
15.75
|
2,849,500 | 16 | 16.05 | 15.75 | 100 | 5,800 | 0 |
| 26/05/2026 |
16
|
5,321,000 | 15.75 | 16.15 | 15.60 | 286,100 | 1,061,100 | 0 |
| 25/05/2026 |
15.65
|
3,141,400 | 15.65 | 16.15 | 15.60 | 195,560 | 568,700 | 0 |
| 22/05/2026 |
15.65
|
4,200,300 | 15.60 | 15.80 | 15.40 | 48,500 | 1,218,900 | 0 |
| 21/05/2026 |
15.60
|
5,577,700 | 15.70 | 15.80 | 15.20 | 537,800 | 867,700 | 0 |
| 20/05/2026 |
15.55
|
17,461,100 | 16.40 | 16.50 | 15.30 | 595,205 | 670,100 | 0 |
| 19/05/2026 |
16.40
|
6,828,700 | 16.80 | 16.85 | 16.40 | 172,805 | 620,600 | 0 |
| 18/05/2026 |
16.65
|
7,481,600 | 16.75 | 16.80 | 16.30 | 31,200 | 1,051,700 | 0 |
| 15/05/2026 |
16.80
|
6,540,700 | 16.85 | 17.05 | 16.70 | 2,700 | 395,727 | 0 |
| 14/05/2026 |
16.80
|
3,338,100 | 16.80 | 17 | 16.70 | 5,100 | 77,200 | 0 |
| 13/05/2026 |
16.75
|
5,817,500 | 16.85 | 17.10 | 16.60 | 0 | 102,300 | 0 |
| 12/05/2026 |
16.80
|
6,669,500 | 16.80 | 17.20 | 16.70 | 326,000 | 170,700 | 0 |
| 11/05/2026 |
16.60
|
15,919,400 | 17 | 17.45 | 16.60 | 68,300 | 7,124,550 | 0 |
| 08/05/2026 |
16.95
|
8,575,100 | 17 | 17.25 | 16.90 | 433,100 | 2,262,100 | 0 |
| 07/05/2026 |
17.05
|
9,322,000 | 17.50 | 17.75 | 17.05 | 460,900 | 312,800 | 0 |
| 06/05/2026 |
17.35
|
5,739,800 | 17.20 | 17.55 | 16.95 | 216,700 | 214,000 | 0 |
| 05/05/2026 |
17.05
|
12,306,500 | 17.25 | 17.35 | 16.60 | 153,400 | 3,504,400 | 0 |
| 04/05/2026 |
17.30
|
13,654,200 | 18.30 | 18.50 | 17.30 | 31,900 | 531,200 | 0 |
| 29/04/2026 |
18.15
|
13,900,800 | 17.65 | 18.30 | 17.65 | 1,418,300 | 994,200 | 0 |
| 28/04/2026 |
17.90
|
14,117,600 | 17.55 | 18.15 | 17.35 | 2,700,300 | 490,664 | 0 |
| 24/04/2026 |
17.50
|
12,934,300 | 17.05 | 18 | 16.70 | 803,900 | 263,100 | 0 |
| 23/04/2026 |
17.10
|
8,232,600 | 16.85 | 17.25 | 16.40 | 696,700 | 254,500 | 0 |
| 22/04/2026 |
16.90
|
5,088,100 | 16.60 | 17 | 16.60 | 269,300 | 67,700 | 0 |
| 21/04/2026 |
16.70
|
9,621,200 | 17.15 | 17.25 | 16.60 | 231,200 | 819,300 | 0 |
| 20/04/2026 |
17.10
|
5,979,500 | 17.10 | 17.35 | 16.95 | 122,600 | 644,000 | 0 |
| 17/04/2026 |
17.10
|
8,089,300 | 17.70 | 17.70 | 17.10 | 11,600 | 2,607,200 | 0 |
| 16/04/2026 |
17.55
|
14,124,000 | 17 | 17.70 | 16.80 | 4,594,600 | 970,375 | 0 |
| 15/04/2026 |
17
|
11,715,200 | 17.40 | 17.70 | 17 | 556,700 | 367,200 | 0 |
| 14/04/2026 |
17.30
|
15,569,000 | 17.40 | 17.80 | 17.15 | 2,114,700 | 404,600 | 0 |
| 13/04/2026 |
17.10
|
6,734,100 | 16.85 | 17.35 | 16.75 | 100 | 225,500 | 0 |
| 10/04/2026 |
17
|
13,558,200 | 17.35 | 17.40 | 16.65 | 122,400 | 209,400 | 0 |
| 09/04/2026 |
17.15
|
13,032,300 | 17.10 | 17.80 | 16.90 | 1,282,000 | 774,000 | 0 |
| 08/04/2026 |
17.25
|
14,833,000 | 16.95 | 17.25 | 16.45 | 2,474,100 | 188,100 | 0 |
| 07/04/2026 |
16.15
|
8,606,900 | 16.05 | 16.60 | 15.75 | 630,300 | 458,900 | 0 |
| 06/04/2026 |
15.80
|
12,990,500 | 16.25 | 16.75 | 15.45 | 1,766,100 | 286,600 | 0 |
| 03/04/2026 |
16.50
|
11,924,400 | 17.20 | 17.25 | 16.50 | 862,500 | 1,578,300 | 0 |
| 02/04/2026 |
17.20
|
9,576,400 | 17.30 | 17.30 | 16.80 | 1,414,420 | 77,100 | 0 |
| 01/04/2026 |
17.50
|
10,216,400 | 17.90 | 17.90 | 17 | 1,661,900 | 306,100 | 0 |
| 31/03/2026 |
17.40
|
18,683,800 | 16.65 | 17.45 | 16.35 | 3,796,100 | 140,300 | 0 |
| 30/03/2026 |
16.35
|
10,710,200 | 16.20 | 16.90 | 16.10 | 795,100 | 848,000 | 0 |
| 27/03/2026 |
16.70
|
15,421,600 | 15.85 | 16.85 | 15.85 | 2,517,100 | 1,427,000 | 0 |
| 26/03/2026 |
15.90
|
12,286,900 | 16.50 | 16.50 | 15.85 | 1,393,900 | 653,000 | 0 |
| 25/03/2026 |
16.50
|
15,023,600 | 16.20 | 17 | 16 | 2,788,100 | 1,340,900 | 0 |
| 24/03/2026 |
15.95
|
27,190,500 | 15.35 | 15.95 | 15.15 | 3,070,500 | 3,191,700 | 0 |
| 23/03/2026 |
14.95
|
12,342,600 | 14.80 | 15.20 | 14.25 | 2,013,700 | 1,991,200 | 0 |
| 20/03/2026 |
14.90
|
9,013,900 | 14.60 | 15.20 | 14.55 | 551,700 | 1,594,100 | -15.5 |
| 19/03/2026 |
14.60
|
7,546,200 | 14.25 | 15.15 | 14.20 | 749,800 | 253,100 | 7.1 |
| 18/03/2026 |
14.40
|
3,640,300 | 14.40 | 14.70 | 14.25 | 146,500 | 561,300 | -6.2 |
| 17/03/2026 |
14.50
|
4,279,500 | 15.10 | 15.10 | 14.50 | 881,800 | 2,392,200 | -22.7 |
| 16/03/2026 |
14.85
|
5,881,100 | 15.10 | 15.50 | 14.75 | 5,064,700 | 2,269,800 | 41.7 |
| 13/03/2026 |
15.10
|
13,619,400 | 14.30 | 15.25 | 14.30 | 5,064,700 | 2,269,800 | 41.7 |
| 12/03/2026 |
14.60
|
5,965,100 | 14.65 | 14.85 | 14.25 | 781,000 | 370,300 | 6.0 |
| 11/03/2026 |
14.65
|
10,558,700 | 13.90 | 14.65 | 13.80 | 2,200,500 | 183,700 | 29.2 |
| 10/03/2026 |
13.70
|
10,965,400 | 13.20 | 13.70 | 12.95 | 1,565,800 | 1,158,300 | 5.2 |
| 09/03/2026 |
12.85
|
10,178,200 | 12.90 | 13.10 | 12.85 | 1,565,800 | 1,158,300 | 5.2 |
| 06/03/2026 |
13.80
|
4,739,000 | 14.20 | 14.20 | 13.70 | 516,400 | 1,091,400 | -8.0 |
| 05/03/2026 |
13.95
|
4,846,400 | 14.20 | 14.40 | 13.90 | 335,900 | 1,493,800 | -16.2 |
| 04/03/2026 |
13.95
|
9,873,200 | 14.30 | 14.50 | 13.45 | 468,800 | 1,310,900 | -11.8 |
| 03/03/2026 |
14.40
|
6,788,100 | 14.55 | 14.85 | 14.30 | 1,125,000 | 460,800 | 9.7 |
| 02/03/2026 |
14.60
|
12,189,300 | 14.55 | 14.95 | 14.50 | 974,900 | 155,500 | 12.6 |
| 27/02/2026 |
15.20
|
8,753,700 | 15.90 | 15.90 | 15.20 | 155,300 | 2,540,600 | -36.7 |
| 26/02/2026 |
15.80
|
5,920,300 | 15.95 | 16 | 15.50 | 371,700 | 246,000 | 1.9 |
| 25/02/2026 |
15.90
|
8,097,600 | 16.40 | 16.50 | 15.90 | 55,500 | 962,200 | -14.7 |
| 24/02/2026 |
16.55
|
5,457,800 | 16.60 | 16.60 | 16.30 | 1,054,700 | 1,196,300 | -2.2 |
| 23/02/2026 |
16.70
|
5,432,900 | 16.65 | 16.70 | 16.20 | 708,300 | 556,600 | 2.6 |
| 13/02/2026 |
16.65
|
6,540,200 | 16.40 | 16.65 | 16.10 | 1,052,800 | 801,100 | 4.4 |
| 12/02/2026 |
16.55
|
7,090,600 | 16.30 | 16.70 | 15.85 | 2,307,800 | 957,100 | 22.5 |