| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-06-30) |
-1.30 | -7.34% | 360,393,300 | 18,739,270 | 0 |
15.35
18.75
17.05
|
|
2 tháng
(2026-06-01) |
-1.15 | -6.55% | 708,163,900 | 9,243,827 | 0 |
15.35
18.75
17.05
|
|
3 tháng
(2026-05-04) |
0.20 | 1.23% | 1,013,752,900 | -11,899,148 | 0 |
15.35
18.75
17.05
|
|
6 tháng
(2026-02-02) |
-1.70 | -9.39% | 1,677,670,100 | -33,713,562 | -271.9 |
14.30
19
17.05
|
|
12 tháng
(2025-08-04) |
-6.85 | -29.46% | 4,817,316,400 | -122,616,666 | -2,380.8 |
14.30
26.80
17.05
|
|
24 tháng
(2024-08-09) |
2.20 | 15.46% | 9,088,386,600 | -46,059,466 | -1,246.6 |
10.91
26.80
17.05
|
|
36 tháng
(2023-08-15) |
-0.98 | -5.62% | 14,647,944,000 | -183,677,314 | -3,975.3 |
10.91
26.80
17.05
|
|
60 tháng
(2021-08-25) |
-0.46 | -2.74% | 23,572,277,237 | -135,263,233 | -3,256.0 |
8
28.65
17.05
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 30/07/2026 |
17.05
|
14,256,200 | 16.40 | 17.20 | 16.30 | 2,176,400 | 170,100 | 0 |
| 29/07/2026 |
16.40
|
6,460,100 | 16.50 | 16.55 | 16.20 | 568,410 | 119,100 | 0 |
| 28/07/2026 |
16.40
|
18,132,300 | 15.20 | 16.40 | 14.90 | 2,395,200 | 922,525 | 0 |
| 27/07/2026 |
15.35
|
15,564,100 | 16.70 | 16.70 | 15.35 | 259,602 | 1,500,713 | 0 |
| 24/07/2026 |
16.50
|
6,603,000 | 16.95 | 17.05 | 16.50 | 865,760 | 245,500 | 0 |
| 23/07/2026 |
17.15
|
17,090,900 | 16.60 | 17.50 | 16 | 1,388,100 | 484,000 | 0 |
| 22/07/2026 |
16.60
|
21,110,400 | 17.30 | 17.40 | 16.35 | 1,161,900 | 782,920 | 0 |
| 21/07/2026 |
17.15
|
11,165,800 | 17.10 | 17.50 | 17.10 | 2,826,200 | 1,513,900 | 0 |
| 20/07/2026 |
17.20
|
19,656,000 | 17.80 | 17.80 | 16.65 | 2,533,900 | 331,433 | 0 |
| 17/07/2026 |
17.85
|
10,947,700 | 17.55 | 17.85 | 17.50 | 2,446,100 | 452,739 | 0 |
| 16/07/2026 |
17.65
|
24,205,900 | 17.15 | 17.70 | 16.50 | 3,680,100 | 1,275,100 | 0 |
| 15/07/2026 |
17.25
|
10,187,500 | 17.50 | 17.75 | 17.20 | 291,600 | 294,095 | 0 |
| 14/07/2026 |
17.70
|
9,105,100 | 17.10 | 17.80 | 17.10 | 571,100 | 402,242 | 0 |
| 13/07/2026 |
17.50
|
24,913,000 | 17.75 | 17.90 | 16.90 | 1,212,700 | 1,023,825 | 0 |
| 10/07/2026 |
18
|
17,714,300 | 18.30 | 18.45 | 17.85 | 1,300,021 | 2,075,121 | 0 |
| 09/07/2026 |
18.35
|
18,336,800 | 18.45 | 18.60 | 18.25 | 1,414,200 | 1,899,150 | 0 |
| 08/07/2026 |
18.70
|
21,401,300 | 18.75 | 19.10 | 18.65 | 1,615,800 | 1,441,900 | 0 |
| 07/07/2026 |
18.75
|
20,950,900 | 18.20 | 18.75 | 18 | 2,675,200 | 442,825 | 0 |
| 06/07/2026 |
18.20
|
20,392,800 | 18.40 | 18.65 | 17.65 | 3,483,200 | 229,700 | 0 |
| 03/07/2026 |
18.40
|
30,793,400 | 18.05 | 18.70 | 17.90 | 3,026,100 | 209,500 | 0 |
| 02/07/2026 |
18
|
12,634,600 | 18.10 | 18.25 | 17.90 | 839,700 | 472,550 | 0 |
| 01/07/2026 |
18
|
10,982,000 | 17.75 | 18.15 | 17.70 | 779,400 | 456,300 | 0 |
| 30/06/2026 |
17.70
|
12,045,400 | 17.60 | 18 | 17.60 | 261,000 | 280,885 | 0 |
| 29/06/2026 |
17.60
|
5,953,000 | 17.60 | 17.75 | 17.35 | 250,900 | 655,213 | 0 |
| 26/06/2026 |
17.60
|
12,825,100 | 17.30 | 17.60 | 17.10 | 1,543,603 | 1,147,800 | 0 |
| 25/06/2026 |
17.35
|
11,408,500 | 17.50 | 17.75 | 17.30 | 252,800 | 1,012,000 | 0 |
| 24/06/2026 |
17.60
|
15,118,200 | 17.75 | 17.85 | 17.35 | 1,182,700 | 642,546 | 0 |
| 23/06/2026 |
17.75
|
22,082,900 | 18.10 | 18.30 | 17.65 | 422,500 | 1,505,500 | 0 |
| 22/06/2026 |
18.05
|
18,663,900 | 17.70 | 18.15 | 17.50 | 982,300 | 718,000 | 0 |
| 19/06/2026 |
17.70
|
13,531,200 | 17.80 | 18.05 | 17.65 | 529,600 | 1,114,100 | 0 |
| 18/06/2026 |
17.85
|
13,246,900 | 18.05 | 18.35 | 17.85 | 29,900 | 2,051,100 | 0 |
| 17/06/2026 |
18.15
|
17,582,100 | 18.35 | 18.55 | 17.90 | 348,193 | 551,346 | 0 |
| 16/06/2026 |
18.25
|
21,677,200 | 17.80 | 18.35 | 17.70 | 1,324,405 | 280,800 | 0 |
| 15/06/2026 |
17.70
|
25,966,000 | 17.50 | 18.10 | 17.45 | 2,324,300 | 265,040 | 0 |
| 12/06/2026 |
17.10
|
11,877,500 | 17.60 | 17.60 | 17.05 | 212,000 | 864,200 | 0 |
| 11/06/2026 |
17.20
|
11,655,200 | 17.10 | 17.45 | 17.05 | 2,700 | 795,378 | 0 |
| 10/06/2026 |
17.35
|
10,708,100 | 17.25 | 17.70 | 17.15 | 90,800 | 928,070 | 0 |
| 09/06/2026 |
17.30
|
16,875,300 | 16.95 | 17.50 | 16.65 | 233,700 | 1,228,447 | 0 |
| 08/06/2026 |
16.85
|
27,306,500 | 17.35 | 17.40 | 16.70 | 355,550 | 1,598,800 | 0 |
| 05/06/2026 |
17.60
|
12,323,500 | 17.80 | 17.95 | 17.45 | 312,190 | 692,010 | 0 |
| 04/06/2026 |
17.80
|
12,783,000 | 17.95 | 18.25 | 17.65 | 799,419 | 2,272,200 | 0 |
| 03/06/2026 |
17.95
|
29,136,400 | 17.15 | 18.10 | 17 | 767,542 | 3,221,502 | 0 |
| 02/06/2026 |
17.15
|
17,293,600 | 17.60 | 17.80 | 16.95 | 726,900 | 1,670,900 | 0 |
| 01/06/2026 |
17.55
|
19,756,500 | 16.80 | 18 | 16.80 | 1,437,577 | 410,070 | 0 |
| 29/05/2026 |
16.85
|
14,705,200 | 17.45 | 17.50 | 16.85 | 580,900 | 1,606,231 | 0 |
| 28/05/2026 |
17.80
|
29,145,900 | 17.85 | 18.30 | 17.80 | 2,678,400 | 2,447,700 | 0 |
| 27/05/2026 |
17.75
|
15,984,300 | 18.10 | 18.15 | 17.70 | 43,500 | 557,650 | 0 |
| 26/05/2026 |
18.10
|
28,385,300 | 17.55 | 18.40 | 17.50 | 2,503,178 | 1,741,044 | 0 |
| 25/05/2026 |
17.60
|
19,439,700 | 17.80 | 18 | 17.50 | 311,400 | 2,757,514 | 0 |
| 22/05/2026 |
17.45
|
45,467,800 | 16.40 | 17.45 | 16.25 | 3,516,100 | 2,341,275 | 0 |
| 21/05/2026 |
16.35
|
10,248,800 | 16.55 | 16.75 | 16.25 | 269,900 | 2,055,100 | 0 |
| 20/05/2026 |
16.45
|
12,728,500 | 16.85 | 17 | 16.05 | 209,051 | 3,054,500 | 0 |
| 19/05/2026 |
16.95
|
31,697,600 | 16.90 | 17.45 | 16.85 | 1,379,800 | 4,998,284 | 0 |
| 18/05/2026 |
16.65
|
11,696,300 | 16.40 | 16.80 | 16.25 | 1,581,800 | 1,189,600 | 0 |
| 15/05/2026 |
16.45
|
5,929,500 | 16.45 | 16.60 | 16.30 | 65,600 | 1,332,875 | 0 |
| 14/05/2026 |
16.40
|
5,858,800 | 16.35 | 16.50 | 16.25 | 326,300 | 2,487,061 | 0 |
| 13/05/2026 |
16.30
|
10,108,300 | 16.40 | 16.65 | 16.15 | 508,900 | 2,385,700 | 0 |
| 12/05/2026 |
16.40
|
6,997,300 | 16.40 | 16.65 | 16.35 | 371,300 | 2,528,625 | 0 |
| 11/05/2026 |
16.45
|
11,875,600 | 16.45 | 16.80 | 16.35 | 997,800 | 1,334,900 | 0 |
| 08/05/2026 |
16.45
|
11,764,600 | 16.60 | 16.85 | 16.40 | 1,826,800 | 2,803,465 | 0 |
| 07/05/2026 |
16.65
|
7,435,500 | 16.85 | 16.95 | 16.60 | 1,081,400 | 602,900 | 0 |
| 06/05/2026 |
16.65
|
16,810,200 | 16.15 | 17 | 15.95 | 1,075,600 | 3,237,235 | 0 |
| 05/05/2026 |
16
|
5,826,000 | 16.05 | 16.20 | 15.95 | 144,000 | 762,100 | 0 |
| 04/05/2026 |
16.20
|
3,483,800 | 16.30 | 16.45 | 16.20 | 309,900 | 700,845 | 0 |
| 29/04/2026 |
16.10
|
9,045,600 | 16.10 | 16.35 | 15.90 | 1,892,800 | 2,977,864 | 0 |
| 28/04/2026 |
16.05
|
5,025,900 | 16.20 | 16.30 | 16.05 | 674,500 | 606,708 | 0 |
| 24/04/2026 |
16.20
|
5,029,800 | 16.25 | 16.40 | 16.15 | 697,400 | 452,152 | 0 |
| 23/04/2026 |
16.25
|
9,167,300 | 16.55 | 16.65 | 16.10 | 568,900 | 1,245,750 | 0 |
| 22/04/2026 |
16.55
|
5,953,000 | 16.65 | 16.75 | 16.50 | 16,300 | 736,250 | 0 |
| 21/04/2026 |
16.65
|
9,627,900 | 16.90 | 17.05 | 16.60 | 130,300 | 2,154,077 | 0 |
| 20/04/2026 |
16.70
|
7,920,700 | 16.55 | 16.80 | 16.55 | 530,600 | 1,477,100 | 0 |
| 17/04/2026 |
16.55
|
7,095,600 | 16.60 | 16.80 | 16.50 | 637,600 | 1,486,196 | 0 |
| 16/04/2026 |
16.55
|
11,229,500 | 16.85 | 16.95 | 16.50 | 1,786,300 | 757,200 | 0 |
| 15/04/2026 |
16.80
|
13,163,100 | 17 | 17.20 | 16.80 | 1,020,400 | 166,700 | 0 |
| 14/04/2026 |
16.85
|
9,758,300 | 17 | 17.15 | 16.75 | 859,500 | 762,548 | 0 |
| 13/04/2026 |
16.65
|
9,619,300 | 16.50 | 16.90 | 16.40 | 665,100 | 172,301 | 0 |
| 10/04/2026 |
16.75
|
7,562,000 | 17.10 | 17.15 | 16.70 | 129,400 | 709,082 | 0 |
| 09/04/2026 |
16.85
|
12,273,000 | 17 | 17.15 | 16.80 | 1,797,720 | 1,121,075 | 0 |
| 08/04/2026 |
17.15
|
27,424,100 | 17 | 17.15 | 16.60 | 1,698,900 | 606,867 | 0 |
| 07/04/2026 |
16.05
|
6,904,900 | 15.65 | 16.05 | 15.50 | 179,600 | 1,378,533 | 0 |
| 06/04/2026 |
15.65
|
7,656,700 | 15.65 | 15.95 | 15.60 | 1,576,600 | 623,613 | 0 |
| 03/04/2026 |
15.65
|
9,668,300 | 15.95 | 16.10 | 15.65 | 998,700 | 1,392,103 | 0 |
| 02/04/2026 |
15.90
|
10,279,300 | 16.05 | 16.20 | 15.85 | 667,222 | 477,194 | 0 |
| 01/04/2026 |
16.25
|
13,014,900 | 16.20 | 16.50 | 16.15 | 2,242,600 | 1,348,918 | 0 |
| 31/03/2026 |
15.80
|
16,215,300 | 15.55 | 16.10 | 15.45 | 1,130,900 | 1,028,035 | 0 |
| 30/03/2026 |
15.50
|
10,246,100 | 15.35 | 15.65 | 15.15 | 1,220,000 | 2,085,290 | 0 |
| 27/03/2026 |
15.85
|
12,891,700 | 15.50 | 15.95 | 15.45 | 1,395,400 | 1,467,800 | 0 |
| 26/03/2026 |
15.50
|
8,430,400 | 15.55 | 15.65 | 15.25 | 709,600 | 979,900 | 0 |
| 25/03/2026 |
15.50
|
15,438,700 | 15.20 | 15.80 | 15.10 | 1,274,205 | 1,779,500 | 0 |
| 24/03/2026 |
15.05
|
15,530,100 | 15 | 15.20 | 14.50 | 2,595,300 | 3,671,000 | 0 |
| 23/03/2026 |
14.30
|
28,234,400 | 15.05 | 15.10 | 14.30 | 1,444,700 | 2,731,105 | 0 |
| 20/03/2026 |
15.35
|
13,818,400 | 15.65 | 15.80 | 15.30 | 241,300 | 1,905,600 | -26.1 |
| 19/03/2026 |
15.60
|
15,592,000 | 15.80 | 15.95 | 15.50 | 8,000 | 191,600 | -3.0 |
| 18/03/2026 |
16.15
|
8,675,400 | 16.50 | 16.60 | 16 | 240,600 | 1,057,300 | -13.6 |
| 17/03/2026 |
16.45
|
9,171,900 | 16.40 | 16.90 | 16.35 | 208,700 | 4,839,000 | -75.3 |
| 16/03/2026 |
16.20
|
11,060,000 | 16.30 | 16.60 | 16.05 | 406,600 | 539,100 | -2.2 |
| 13/03/2026 |
16.25
|
11,781,200 | 16.35 | 16.70 | 16.20 | 406,600 | 539,100 | -2.2 |
| 12/03/2026 |
16.55
|
10,043,900 | 16.85 | 17.05 | 16.50 | 147,600 | 995,900 | -14.2 |
| 11/03/2026 |
16.90
|
12,652,800 | 16.60 | 17.30 | 16.55 | 244,100 | 491,800 | -4.1 |
| 10/03/2026 |
16.55
|
28,908,300 | 17 | 17.35 | 16.30 | 19,900 | 572,200 | -9.3 |