| 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) |
-6.05 | -32.27% | 114,970,600 | 7,939,290 | 0 |
12.70
19
13
|
|
2 tháng
(2026-05-29) |
-7.30 | -36.50% | 194,678,700 | 7,963,490 | 0 |
12.70
20.25
13
|
|
3 tháng
(2026-04-29) |
-8.65 | -40.52% | 289,864,900 | 7,735,921 | 0 |
12.70
22.60
13
|
|
6 tháng
(2026-01-29) |
-7.85 | -38.20% | 769,167,900 | 9,403,326 | 61.0 |
12.70
27.50
13
|
|
12 tháng
(2025-08-04) |
-13.60 | -51.71% | 2,125,158,000 | 2,183,202 | -168.2 |
12.70
36.20
13
|
|
24 tháng
(2024-08-07) |
-3.20 | -20.14% | 3,559,474,800 | 5,521,385 | -120.0 |
12.70
36.20
13
|
|
36 tháng
(2023-08-14) |
-6.24 | -32.93% | 4,392,470,400 | 5,206,237 | -144.6 |
12.70
36.20
13
|
|
60 tháng
(2021-08-23) |
-4.67 | -26.87% | 4,695,805,000 | 599,280 | -306.6 |
12.70
36.20
13
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 29/07/2026 |
12.80
|
2,306,300 | 13.10 | 13.15 | 12.75 | 79,500 | 365,400 | 0 |
| 28/07/2026 |
13
|
12,235,100 | 12.40 | 13.15 | 12.40 | 2,962,100 | 272,600 | 0 |
| 27/07/2026 |
12.70
|
8,998,700 | 13.45 | 13.60 | 12.70 | 1,555,000 | 265,300 | 0 |
| 24/07/2026 |
13.45
|
6,802,400 | 14.15 | 14.15 | 13.45 | 189,750 | 1,164,800 | 0 |
| 23/07/2026 |
14.25
|
10,348,200 | 13.70 | 14.50 | 13.05 | 1,774,025 | 959,200 | 0 |
| 22/07/2026 |
13.80
|
9,366,900 | 14 | 14.15 | 13.60 | 1,430,935 | 154,800 | 0 |
| 21/07/2026 |
13.80
|
5,767,400 | 13.50 | 14.20 | 13.50 | 1,929,530 | 105,600 | 0 |
| 20/07/2026 |
13.75
|
8,430,300 | 14.40 | 14.65 | 13.70 | 771,315 | 7,900 | 0 |
| 17/07/2026 |
14.70
|
3,287,800 | 15.20 | 15.30 | 14.70 | 136,600 | 468,000 | 0 |
| 16/07/2026 |
15.15
|
6,622,900 | 14.90 | 15.40 | 14.40 | 1,363,600 | 478,701 | 0 |
| 15/07/2026 |
15
|
5,742,000 | 15.85 | 15.95 | 15 | 259,925 | 414,200 | 0 |
| 14/07/2026 |
15.90
|
5,095,900 | 15.25 | 16.05 | 15.25 | 675,500 | 34,000 | 0 |
| 13/07/2026 |
15.55
|
8,294,000 | 16.10 | 16.50 | 15.20 | 1,371,565 | 230,400 | 0 |
| 10/07/2026 |
16.30
|
5,792,900 | 16.75 | 17 | 16.20 | 767,305 | 55,900 | 0 |
| 09/07/2026 |
16.75
|
5,688,200 | 17.35 | 17.40 | 16.75 | 12,007 | 142,000 | 0 |
| 08/07/2026 |
17.40
|
5,201,800 | 17.50 | 17.60 | 17.30 | 193,830 | 26,700 | 0 |
| 07/07/2026 |
17.55
|
3,068,400 | 17.55 | 17.75 | 17.20 | 76,000 | 53,600 | 0 |
| 06/07/2026 |
17.55
|
5,185,000 | 18.65 | 18.80 | 17.35 | 135,600 | 12,300 | 0 |
| 03/07/2026 |
18.65
|
2,505,500 | 18.70 | 18.80 | 18.55 | 100 | 106,200 | 0 |
| 02/07/2026 |
18.80
|
1,962,300 | 18.90 | 19.20 | 18.80 | 53,200 | 29,200 | 0 |
| 01/07/2026 |
18.90
|
1,922,700 | 19.10 | 19.15 | 18.90 | 100 | 600 | 0 |
| 30/06/2026 |
19
|
3,258,900 | 18.75 | 19.20 | 18.75 | 144,200 | 138,300 | 0 |
| 29/06/2026 |
18.75
|
1,628,400 | 18.60 | 18.80 | 18.50 | 30,000 | 83,096 | 0 |
| 26/06/2026 |
18.50
|
1,690,400 | 18.45 | 18.65 | 18.35 | 500 | 194,500 | 0 |
| 25/06/2026 |
18.50
|
1,880,800 | 18.95 | 18.95 | 18.50 | 0 | 166,100 | 0 |
| 24/06/2026 |
18.70
|
2,986,000 | 19 | 19 | 18.35 | 97,000 | 169,500 | 0 |
| 23/06/2026 |
18.80
|
4,360,300 | 19.30 | 19.65 | 18.75 | 50,200 | 947,400 | 0 |
| 22/06/2026 |
19.20
|
2,716,700 | 19.30 | 19.50 | 19.05 | 0 | 589,400 | 0 |
| 19/06/2026 |
19.20
|
5,272,200 | 19.90 | 20.15 | 19.20 | 116,200 | 68,800 | 0 |
| 18/06/2026 |
19.90
|
5,816,100 | 20.60 | 20.80 | 19.90 | 2,900 | 423,600 | 0 |
| 17/06/2026 |
20.25
|
12,697,100 | 19.10 | 20.25 | 19 | 1,966,000 | 67,000 | 0 |
| 16/06/2026 |
18.95
|
3,899,800 | 19.15 | 19.35 | 18.90 | 70,100 | 44,600 | 0 |
| 15/06/2026 |
18.95
|
5,368,600 | 18.80 | 19.40 | 18.80 | 489,100 | 103,600 | 0 |
| 12/06/2026 |
18.50
|
2,516,100 | 18.60 | 18.80 | 18.45 | 58,100 | 4,800 | 0 |
| 11/06/2026 |
18.45
|
2,013,800 | 18.40 | 18.65 | 18.35 | 48,300 | 46,700 | 0 |
| 10/06/2026 |
18.50
|
3,025,000 | 18.35 | 18.75 | 18.35 | 121,500 | 43,200 | 0 |
| 09/06/2026 |
18.50
|
2,596,000 | 18.55 | 18.85 | 18.40 | 400 | 94,000 | 0 |
| 08/06/2026 |
18.50
|
4,538,800 | 19.20 | 19.20 | 18.50 | 46,200 | 367,700 | 0 |
| 05/06/2026 |
19.50
|
2,944,900 | 20.10 | 20.20 | 19.50 | 11,500 | 100 | 0 |
| 04/06/2026 |
20.10
|
2,737,700 | 19.65 | 20.15 | 19.45 | 138,800 | 0 | 0 |
| 03/06/2026 |
19.65
|
4,468,600 | 19.15 | 20.15 | 18.95 | 374,000 | 24,100 | 0 |
| 02/06/2026 |
19.25
|
3,801,600 | 19.85 | 19.90 | 19.25 | 12,000 | 0 | 0 |
| 01/06/2026 |
19.85
|
1,345,800 | 20.20 | 20.30 | 19.85 | 1,000 | 200 | 0 |
| 29/05/2026 |
20
|
3,031,800 | 20.15 | 20.40 | 20 | 24,600 | 248,900 | 0 |
| 28/05/2026 |
20.20
|
2,967,600 | 20.65 | 20.70 | 20.15 | 0 | 73,300 | 0 |
| 27/05/2026 |
20.60
|
2,743,000 | 20.65 | 20.95 | 20.60 | 1,000 | 271,649 | 0 |
| 26/05/2026 |
20.60
|
2,696,400 | 20.45 | 20.70 | 20.45 | 246,200 | 1,200 | 0 |
| 25/05/2026 |
20.40
|
2,136,200 | 20.70 | 20.80 | 20.40 | 1,000 | 96,100 | 0 |
| 22/05/2026 |
20.50
|
4,080,400 | 20.65 | 20.95 | 20.20 | 331,700 | 59,600 | 0 |
| 21/05/2026 |
20.60
|
2,211,500 | 20.95 | 20.95 | 20.45 | 4,100 | 126,400 | 0 |
| 20/05/2026 |
20.65
|
5,487,500 | 21.30 | 21.45 | 20 | 98,300 | 7,205 | 0 |
| 19/05/2026 |
21.30
|
3,781,900 | 21.65 | 21.70 | 21.20 | 58,700 | 10,000 | 0 |
| 18/05/2026 |
21.45
|
5,093,800 | 21.40 | 21.50 | 21 | 121,200 | 22,500 | 0 |
| 15/05/2026 |
21.50
|
4,513,800 | 21.75 | 21.95 | 21.45 | 300 | 700 | 0 |
| 14/05/2026 |
21.70
|
5,723,600 | 22 | 22.15 | 21.55 | 0 | 101,925 | 0 |
| 13/05/2026 |
22
|
7,181,600 | 22.15 | 22.20 | 21.50 | 15,400 | 0 | 0 |
| 12/05/2026 |
22.05
|
7,074,400 | 22.75 | 22.75 | 21.95 | 1,100 | 7,500 | 0 |
| 11/05/2026 |
22.60
|
8,009,400 | 22.50 | 22.95 | 22.25 | 114,800 | 78,990 | 0 |
| 08/05/2026 |
22.10
|
6,242,700 | 22.10 | 22.95 | 21.70 | 0 | 49,200 | 0 |
| 07/05/2026 |
22.05
|
6,303,600 | 22.15 | 23 | 22.05 | 0 | 152,100 | 0 |
| 06/05/2026 |
21.90
|
4,403,000 | 21.50 | 22.20 | 21.45 | 87,800 | 317,200 | 0 |
| 05/05/2026 |
21.45
|
4,237,700 | 21.60 | 21.95 | 21.30 | 52,700 | 2,800 | 0 |
| 04/05/2026 |
21.60
|
3,939,300 | 21.35 | 22.25 | 21.30 | 79,300 | 4,400 | 0 |
| 29/04/2026 |
21.35
|
6,358,800 | 21.60 | 21.85 | 21.30 | 389,100 | 447,500 | 0 |
| 28/04/2026 |
21.65
|
4,050,500 | 22.20 | 22.60 | 21.55 | 0 | 20,400 | 0 |
| 24/04/2026 |
22.20
|
2,859,500 | 22.20 | 22.50 | 22 | 1,200 | 209,400 | 0 |
| 23/04/2026 |
22.10
|
10,788,400 | 23.10 | 23.20 | 21.60 | 207,500 | 24,300 | 0 |
| 22/04/2026 |
23.05
|
4,983,600 | 23.60 | 23.60 | 23 | 0 | 35,711 | 0 |
| 21/04/2026 |
23.45
|
3,269,000 | 23.50 | 23.95 | 23.40 | 209,800 | 49,200 | 0 |
| 20/04/2026 |
23.45
|
3,432,200 | 23.50 | 24 | 23.25 | 25,500 | 915,819 | 0 |
| 17/04/2026 |
23.45
|
4,773,900 | 23.95 | 23.95 | 23.40 | 18,100 | 29,000 | 0 |
| 16/04/2026 |
23.80
|
9,699,500 | 24.30 | 24.60 | 23.10 | 8,011 | 1,216,700 | 0 |
| 15/04/2026 |
24.30
|
6,993,100 | 24.85 | 25 | 24.30 | 10,300 | 98,000 | 0 |
| 14/04/2026 |
24.80
|
7,001,200 | 25.50 | 25.65 | 24.70 | 57,319 | 358,400 | 0 |
| 13/04/2026 |
25.10
|
5,244,900 | 25 | 25.40 | 24.85 | 243,600 | 87,300 | 0 |
| 10/04/2026 |
25
|
8,412,400 | 25.20 | 25.70 | 24.75 | 90,200 | 309,900 | 0 |
| 09/04/2026 |
24.90
|
5,950,100 | 25.20 | 25.20 | 24.65 | 251,900 | 94,000 | 0 |
| 08/04/2026 |
25.40
|
7,899,000 | 25.70 | 25.70 | 25.10 | 249,100 | 124,300 | 0 |
| 07/04/2026 |
24.60
|
8,376,400 | 24 | 24.60 | 23.55 | 525,800 | 160,500 | 0 |
| 06/04/2026 |
23.55
|
4,102,000 | 23.70 | 24.30 | 23.45 | 274,100 | 66,800 | 0 |
| 03/04/2026 |
23.80
|
3,907,600 | 24.30 | 24.50 | 23.75 | 32,900 | 46,300 | 0 |
| 02/04/2026 |
24.30
|
4,967,000 | 24 | 24.90 | 24 | 378,100 | 56,000 | 0 |
| 01/04/2026 |
24.25
|
5,369,500 | 24.15 | 24.60 | 23.70 | 59,400 | 199,900 | 0 |
| 31/03/2026 |
23.70
|
2,640,700 | 23.55 | 23.95 | 23.40 | 189,900 | 8,800 | 0 |
| 30/03/2026 |
23.30
|
3,156,200 | 23 | 23.60 | 22.85 | 116,100 | 351,900 | 0 |
| 27/03/2026 |
23.75
|
3,753,900 | 23.50 | 23.95 | 23.35 | 413,200 | 377,100 | 0 |
| 26/03/2026 |
23.60
|
3,119,500 | 24.10 | 24.10 | 23.55 | 269,315 | 308,100 | 0 |
| 25/03/2026 |
23.95
|
4,166,400 | 23.55 | 24.15 | 23.45 | 127,800 | 204,200 | 0 |
| 24/03/2026 |
23.50
|
6,588,400 | 23.35 | 23.80 | 22.45 | 565,200 | 574,600 | 0 |
| 23/03/2026 |
23.50
|
3,751,400 | 25 | 25 | 23.50 | 315,700 | 370,910 | 0 |
| 20/03/2026 |
25.25
|
4,681,400 | 25.75 | 26.25 | 25.25 | 256,800 | 366,700 | -2.8 |
| 19/03/2026 |
25.75
|
4,893,500 | 25.40 | 25.85 | 25.15 | 589,600 | 394,200 | 4.9 |
| 18/03/2026 |
25.80
|
9,372,100 | 25.30 | 26.15 | 24.90 | 88,100 | 382,800 | -7.6 |
| 17/03/2026 |
25.10
|
5,253,800 | 25.30 | 25.90 | 25.05 | 544,500 | 627,300 | -2.1 |
| 16/03/2026 |
25.30
|
8,661,100 | 24.90 | 25.95 | 24.40 | 369,600 | 548,600 | -4.5 |
| 13/03/2026 |
24.80
|
9,552,400 | 23.80 | 25.30 | 23.80 | 369,600 | 548,600 | -4.5 |
| 12/03/2026 |
24.20
|
5,408,300 | 23.35 | 24.35 | 23.20 | 431,800 | 8,300 | 10.0 |
| 11/03/2026 |
23.35
|
5,347,300 | 21.70 | 23.35 | 21.70 | 416,300 | 56,100 | 8.2 |
| 10/03/2026 |
21.85
|
9,260,600 | 22.30 | 23.20 | 21.50 | 5,000 | 3,000 | 0.0 |
| 09/03/2026 |
22.65
|
5,121,500 | 22.65 | 23 | 22.65 | 5,000 | 3,000 | 0.0 |
| 06/03/2026 |
24.35
|
14,331,200 | 25.25 | 25.55 | 23.95 | 74,000 | 359,300 | -7.2 |