| 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) |
-0.60 | -4.63% | 80,700 | -14,900 | 0 |
12.35
13.15
12.35
|
|
2 tháng
(2026-05-29) |
-1.45 | -10.51% | 111,700 | -14,700 | 0 |
12.35
13.90
12.35
|
|
3 tháng
(2026-04-29) |
-1.65 | -11.79% | 218,000 | -16,700 | 0 |
12.35
14.45
12.35
|
|
6 tháng
(2026-01-29) |
-3.75 | -23.29% | 732,300 | -17,500 | -0.0 |
12.35
16.70
12.35
|
|
12 tháng
(2025-08-04) |
2.66 | 27.48% | 5,546,300 | -49,700 | -0.5 |
9.31
26.40
12.35
|
|
24 tháng
(2024-08-07) |
2.93 | 31.08% | 6,653,500 | -44,100 | -0.4 |
9.05
26.40
12.35
|
|
36 tháng
(2023-08-14) |
2.18 | 21.47% | 8,743,800 | -306,040 | -3.4 |
8.32
26.40
12.35
|
|
60 tháng
(2021-08-23) |
2.38 | 23.86% | 10,884,500 | -22,730 | 0.9 |
8.32
26.40
12.35
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 29/07/2026 |
12.30
|
5,100 | 12.40 | 12.40 | 12.30 | 0 | 0 | 0 |
| 28/07/2026 |
12.35
|
300 | 12.35 | 12.35 | 12.35 | 0 | 0 | 0 |
| 27/07/2026 |
12.35
|
5,700 | 12.45 | 12.45 | 12.35 | 0 | 0 | 0 |
| 24/07/2026 |
12.55
|
3,100 | 12.60 | 12.60 | 12.55 | 0 | 0 | 0 |
| 23/07/2026 |
12.55
|
5,100 | 12.55 | 12.75 | 12.55 | 0 | 0 | 0 |
| 22/07/2026 |
12.80
|
2,400 | 12.80 | 12.80 | 12.65 | 0 | 700 | 0 |
| 21/07/2026 |
12.75
|
1,900 | 12.50 | 12.75 | 12.50 | 0 | 0 | 0 |
| 20/07/2026 |
12.70
|
5,300 | 12.80 | 13.50 | 12.70 | 0 | 3,000 | 0 |
| 17/07/2026 |
12.85
|
6,200 | 12.60 | 12.85 | 12.60 | 0 | 0 | 0 |
| 16/07/2026 |
12.70
|
5,100 | 12.70 | 12.70 | 12.70 | 0 | 2,000 | 0 |
| 15/07/2026 |
12.60
|
3,400 | 12.60 | 12.60 | 12.60 | 0 | 0 | 0 |
| 14/07/2026 |
12.70
|
4,900 | 12.50 | 12.70 | 12.50 | 0 | 2,000 | 0 |
| 13/07/2026 |
12.50
|
3,700 | 12.55 | 12.55 | 12.50 | 0 | 0 | 0 |
| 10/07/2026 |
12.50
|
1,100 | 12.85 | 12.85 | 12.50 | 0 | 0 | 0 |
| 09/07/2026 |
12.90
|
1,000 | 12.90 | 12.90 | 12.90 | 0 | 1,000 | 0 |
| 08/07/2026 |
13.10
|
2,100 | 12.70 | 13.10 | 12.70 | 0 | 2,000 | 0 |
| 07/07/2026 |
12.65
|
1,200 | 12.65 | 12.65 | 12.65 | 0 | 0 | 0 |
| 06/07/2026 |
12.75
|
2,300 | 12.75 | 13.15 | 12.75 | 0 | 2,000 | 0 |
| 03/07/2026 |
13.15
|
2,500 | 12.70 | 13.15 | 12.70 | 0 | 2,000 | 0 |
| 02/07/2026 |
12.55
|
7,800 | 12.55 | 12.55 | 12.45 | 0 | 0 | 0 |
| 01/07/2026 |
12.65
|
2,300 | 12.95 | 13 | 12.65 | 0 | 200 | 0 |
| 30/06/2026 |
12.50
|
5,000 | 12.50 | 12.50 | 12.50 | 0 | 0 | 0 |
| 29/06/2026 |
12.95
|
8,600 | 13 | 13 | 12.70 | 0 | 0 | 0 |
| 26/06/2026 |
13.20
|
1,400 | 13.20 | 13.20 | 13.20 | 0 | 0 | 0 |
| 25/06/2026 |
13.10
|
200 | 13.10 | 13.10 | 13.10 | 0 | 0 | 0 |
| 24/06/2026 |
13.10
|
1,000 | 13.20 | 13.20 | 13.10 | 0 | 0 | 0 |
| 23/06/2026 |
13.15
|
300 | 13 | 13.15 | 13 | 0 | 0 | 0 |
| 22/06/2026 |
13.25
|
100 | 13.25 | 13.25 | 13.25 | 0 | 0 | 0 |
| 19/06/2026 |
13.80
|
4,100 | 13.90 | 13.90 | 13.20 | 0 | 0 | 0 |
| 18/06/2026 |
13.25
|
500 | 13.25 | 13.25 | 13.25 | 200 | 0 | 0 |
| 17/06/2026 |
13.25
|
1,300 | 13.30 | 13.30 | 13.20 | 0 | 0 | 0 |
| 16/06/2026 |
13.30
|
100 | 13.30 | 13.30 | 13.30 | 0 | 0 | 0 |
| 15/06/2026 |
13.30
|
900 | 13.30 | 13.30 | 13.30 | 0 | 0 | 0 |
| 12/06/2026 |
13.35
|
1,300 | 13.30 | 13.90 | 13.20 | 0 | 0 | 0 |
| 11/06/2026 |
13.90
|
1,700 | 13.20 | 13.90 | 13.15 | 0 | 0 | 0 |
| 10/06/2026 |
13.75
|
1,400 | 13.10 | 13.75 | 13.10 | 0 | 0 | 0 |
| 09/06/2026 |
13.05
|
3,900 | 13.20 | 13.20 | 13.05 | 0 | 0 | 0 |
| 08/06/2026 |
13.15
|
1,400 | 13.30 | 13.30 | 13.15 | 0 | 0 | 0 |
| 05/06/2026 |
13.30
|
100 | 13.30 | 13.30 | 13.30 | 0 | 0 | 0 |
| 04/06/2026 |
13.85
|
2,600 | 13.20 | 13.85 | 13.20 | 0 | 0 | 0 |
| 03/06/2026 |
13.15
|
1,300 | 13.60 | 13.85 | 13.15 | 0 | 0 | 0 |
| 02/06/2026 |
13.30
|
300 | 13.30 | 13.70 | 13.30 | 0 | 0 | 0 |
| 01/06/2026 |
13.25
|
500 | 13.80 | 13.80 | 13.25 | 0 | 0 | 0 |
| 29/05/2026 |
13.80
|
6,600 | 13.10 | 13.80 | 13.05 | 0 | 0 | 0 |
| 28/05/2026 |
13.50
|
400 | 13.55 | 13.55 | 13.50 | 0 | 0 | 0 |
| 27/05/2026 |
13.50
|
600 | 13.50 | 13.50 | 13.50 | 0 | 0 | 0 |
| 26/05/2026 |
13.70
|
2,300 | 13.10 | 13.70 | 13.10 | 0 | 1,000 | 0 |
| 25/05/2026 |
13.10
|
2,600 | 13.30 | 13.30 | 13.10 | 0 | 0 | 0 |
| 22/05/2026 |
13.30
|
1,900 | 14 | 14 | 13.30 | 0 | 0 | 0 |
| 21/05/2026 |
13.50
|
300 | 14 | 14 | 13.50 | 0 | 0 | 0 |
| 20/05/2026 |
14
|
4,100 | 13.50 | 14 | 13 | 0 | 0 | 0 |
| 19/05/2026 |
13.40
|
600 | 13.45 | 13.45 | 13.40 | 0 | 200 | 0 |
| 18/05/2026 |
13.40
|
1,400 | 13.40 | 13.40 | 13.40 | 0 | 1,000 | 0 |
| 15/05/2026 |
13.40
|
4,900 | 13.40 | 13.40 | 13.40 | 200 | 0 | 0 |
| 14/05/2026 |
13.40
|
2,500 | 13.55 | 13.55 | 13.30 | 0 | 200 | 0 |
| 13/05/2026 |
13.55
|
20,300 | 13.40 | 13.80 | 13.40 | 0 | 0 | 0 |
| 12/05/2026 |
13.45
|
20,700 | 13.55 | 13.55 | 13.45 | 200 | 0 | 0 |
| 11/05/2026 |
13.90
|
20,500 | 13.70 | 13.90 | 13.50 | 0 | 0 | 0 |
| 08/05/2026 |
13.70
|
1,000 | 13.75 | 13.75 | 13.70 | 0 | 0 | 0 |
| 07/05/2026 |
14
|
8,800 | 14 | 14 | 13.75 | 0 | 0 | 0 |
| 06/05/2026 |
14.45
|
8,200 | 14.45 | 14.50 | 13.70 | 0 | 0 | 0 |
| 05/05/2026 |
14.45
|
1,500 | 13.60 | 14.45 | 13.60 | 0 | 0 | 0 |
| 04/05/2026 |
14
|
0 | 14 | 14 | 14 | 0 | 0 | 0 |
| 29/04/2026 |
14
|
3,700 | 13.50 | 14 | 13.50 | 0 | 0 | 0 |
| 28/04/2026 |
13.50
|
7,200 | 13.55 | 13.60 | 13.50 | 0 | 0 | 0 |
| 24/04/2026 |
13.95
|
5,700 | 13.50 | 14 | 13.50 | 0 | 0 | 0 |
| 23/04/2026 |
13.50
|
1,600 | 14.05 | 14.05 | 13.50 | 0 | 0 | 0 |
| 22/04/2026 |
14.05
|
2,100 | 14.10 | 14.10 | 13.55 | 0 | 0 | 0 |
| 21/04/2026 |
14.10
|
14,000 | 14.10 | 14.20 | 13.50 | 0 | 0 | 0 |
| 20/04/2026 |
14.40
|
1,100 | 14.50 | 14.50 | 14.40 | 0 | 0 | 0 |
| 17/04/2026 |
14.50
|
1,200 | 14.95 | 14.95 | 14.50 | 0 | 0 | 0 |
| 16/04/2026 |
14.20
|
700 | 15 | 15 | 14.20 | 0 | 0 | 0 |
| 15/04/2026 |
14.35
|
8,300 | 14.85 | 15 | 14.25 | 0 | 100 | 0 |
| 14/04/2026 |
15.30
|
100 | 15.30 | 15.30 | 15.30 | 0 | 0 | 0 |
| 13/04/2026 |
14.90
|
2,400 | 15 | 15 | 13.65 | 0 | 0 | 0 |
| 10/04/2026 |
14.40
|
3,500 | 14.40 | 15 | 14.40 | 0 | 0 | 0 |
| 09/04/2026 |
14.50
|
1,000 | 15.15 | 15.15 | 13.90 | 100 | 200 | 0 |
| 08/04/2026 |
14.50
|
5,800 | 14.30 | 15 | 13.60 | 100 | 100 | 0 |
| 07/04/2026 |
14.30
|
1,400 | 13.70 | 14.30 | 13.70 | 0 | 0 | 0 |
| 06/04/2026 |
14.30
|
400 | 14.30 | 14.30 | 14.30 | 0 | 0 | 0 |
| 03/04/2026 |
14.30
|
3,400 | 13.50 | 14.40 | 13.50 | 100 | 0 | 0 |
| 02/04/2026 |
14.25
|
100 | 14.25 | 14.25 | 14.25 | 0 | 0 | 0 |
| 01/04/2026 |
13.50
|
200 | 14.60 | 14.60 | 13.50 | 0 | 0 | 0 |
| 31/03/2026 |
14.20
|
10,800 | 14.60 | 14.60 | 14.20 | 0 | 0 | 0 |
| 30/03/2026 |
14.10
|
2,100 | 14.10 | 14.10 | 14.10 | 0 | 0 | 0 |
| 27/03/2026 |
14.10
|
10,700 | 14 | 14.35 | 13.10 | 0 | 500 | 0 |
| 26/03/2026 |
14
|
3,700 | 14.10 | 14.60 | 14 | 0 | 0 | 0 |
| 25/03/2026 |
14.10
|
2,300 | 14 | 14.10 | 14 | 500 | 0 | 0 |
| 24/03/2026 |
13.95
|
12,900 | 14.30 | 14.40 | 13.95 | 0 | 200 | 0 |
| 23/03/2026 |
13.50
|
8,600 | 13.50 | 13.50 | 13.40 | 0 | 0 | 0 |
| 20/03/2026 |
13.50
|
4,800 | 13.25 | 14.70 | 13.25 | 0 | 100 | -0.0 |
| 19/03/2026 |
14
|
34,000 | 14.15 | 14.25 | 13.80 | 100 | 0 | 0.0 |
| 18/03/2026 |
13.40
|
20,800 | 14.10 | 14.80 | 13.40 | 0 | 0 | 0 |
| 17/03/2026 |
14.10
|
2,200 | 14.10 | 14.10 | 14.10 | 0 | 0 | 0 |
| 16/03/2026 |
14.10
|
1,500 | 14.10 | 14.10 | 14.10 | 0 | 0 | 0 |
| 13/03/2026 |
14.10
|
9,800 | 14.15 | 14.15 | 14.10 | 0 | 0 | 0 |
| 12/03/2026 |
14
|
500 | 14.85 | 14.85 | 14 | 0 | 0 | 0 |
| 11/03/2026 |
14.05
|
1,000 | 13.65 | 14.20 | 13.65 | 0 | 0 | 0 |
| 10/03/2026 |
13.65
|
26,200 | 13.65 | 13.65 | 13.60 | 0 | 0 | 0 |
| 09/03/2026 |
13.65
|
24,200 | 14.50 | 14.50 | 13.65 | 0 | 0 | 0 |
| 06/03/2026 |
14.65
|
8,700 | 15.35 | 15.35 | 14.50 | 100 | 0 | 0.0 |