| 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) |
-5.90 | -29.65% | 137,700 | 0 | 0 |
13.70
20.10
13.70
|
|
2 tháng
(2026-05-29) |
-7 | -33.33% | 262,100 | 0 | 0 |
13.70
21
13.70
|
|
3 tháng
(2026-04-29) |
-7.60 | -35.19% | 582,700 | -100 | 0 |
13.70
21.60
13.70
|
|
6 tháng
(2026-01-29) |
-15.90 | -53.18% | 4,922,300 | -100 | 0 |
13.70
31.50
13.70
|
|
12 tháng
(2025-08-04) |
-13 | -48.15% | 11,894,800 | -100 | 0 |
13.70
34.90
13.70
|
|
24 tháng
(2024-08-07) |
10.85 | 344.44% | 19,801,892 | -2,800 | -0.1 |
3.10
46.65
13.70
|
|
36 tháng
(2023-08-14) |
10.35 | 283.56% | 20,150,362 | -8,200 | -0.1 |
3.10
46.65
13.70
|
|
60 tháng
(2021-08-23) |
11.60 | 483.33% | 22,942,423 | -8,800 | -0.1 |
2.40
46.65
13.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 29/07/2026 |
13.30
|
5,800 | 13.50 | 13.50 | 13.30 | 0 | 1,000 | 0 |
| 28/07/2026 |
13.70
|
12,000 | 13.70 | 13.70 | 13.60 | 0 | 0 | 0 |
| 27/07/2026 |
14
|
13,500 | 14 | 14 | 13.90 | 0 | 0 | 0 |
| 24/07/2026 |
14
|
12,800 | 14 | 14.10 | 13.80 | 0 | 0 | 0 |
| 23/07/2026 |
13.90
|
4,100 | 13.60 | 14 | 13.60 | 0 | 0 | 0 |
| 22/07/2026 |
17.50
|
0 | 17.50 | 17.50 | 17.50 | 0 | 0 | 0 |
| 21/07/2026 |
17.50
|
4,700 | 17.70 | 17.70 | 17.10 | 0 | 0 | 0 |
| 20/07/2026 |
17.30
|
13,500 | 18.50 | 18.50 | 17.30 | 0 | 0 | 0 |
| 17/07/2026 |
18
|
3,600 | 18.20 | 19 | 18 | 0 | 0 | 0 |
| 16/07/2026 |
18
|
8,700 | 18 | 18.10 | 18 | 0 | 0 | 0 |
| 15/07/2026 |
18
|
9,400 | 18.60 | 18.60 | 18 | 0 | 0 | 0 |
| 14/07/2026 |
18.60
|
3,500 | 19.50 | 19.50 | 18.50 | 0 | 0 | 0 |
| 13/07/2026 |
18.50
|
22,900 | 19.30 | 19.30 | 18.50 | 0 | 0 | 0 |
| 10/07/2026 |
19.50
|
900 | 19.50 | 19.50 | 19.40 | 0 | 0 | 0 |
| 09/07/2026 |
19.50
|
3,400 | 19.50 | 19.50 | 19.20 | 0 | 0 | 0 |
| 08/07/2026 |
19.50
|
10,200 | 19.70 | 20 | 19.50 | 0 | 0 | 0 |
| 07/07/2026 |
19.90
|
7,300 | 20 | 20 | 19.80 | 0 | 0 | 0 |
| 06/07/2026 |
20
|
3,600 | 20 | 20 | 19.50 | 0 | 0 | 0 |
| 03/07/2026 |
20
|
2,700 | 19.80 | 20 | 19.70 | 0 | 0 | 0 |
| 02/07/2026 |
19.90
|
1,300 | 19.80 | 19.90 | 19.70 | 0 | 0 | 0 |
| 01/07/2026 |
20.10
|
7,300 | 19.70 | 20.50 | 19.70 | 0 | 0 | 0 |
| 30/06/2026 |
19.90
|
1,300 | 19.90 | 19.90 | 19.70 | 0 | 0 | 0 |
| 29/06/2026 |
19.90
|
3,000 | 19.20 | 19.90 | 19.20 | 0 | 0 | 0 |
| 26/06/2026 |
19.80
|
5,600 | 19.90 | 19.90 | 19.60 | 0 | 0 | 0 |
| 25/06/2026 |
19.60
|
1,400 | 20.10 | 20.10 | 19.60 | 0 | 0 | 0 |
| 24/06/2026 |
19.60
|
4,000 | 20 | 20 | 19.50 | 0 | 0 | 0 |
| 23/06/2026 |
20
|
10,800 | 20 | 20.20 | 20 | 0 | 0 | 0 |
| 22/06/2026 |
20.20
|
2,000 | 20.30 | 20.30 | 20.10 | 0 | 0 | 0 |
| 19/06/2026 |
20.20
|
3,100 | 20.40 | 20.40 | 20.10 | 0 | 0 | 0 |
| 18/06/2026 |
20.20
|
3,000 | 20.30 | 20.30 | 20.20 | 0 | 0 | 0 |
| 17/06/2026 |
20.30
|
6,900 | 20.50 | 20.60 | 20.30 | 0 | 0 | 0 |
| 16/06/2026 |
20.60
|
13,600 | 20.50 | 20.80 | 20 | 0 | 0 | 0 |
| 15/06/2026 |
20.50
|
4,600 | 20.70 | 20.70 | 20.30 | 0 | 0 | 0 |
| 12/06/2026 |
20.40
|
13,300 | 20.90 | 20.90 | 20.40 | 0 | 0 | 0 |
| 11/06/2026 |
20.50
|
9,300 | 20.60 | 20.90 | 20.40 | 0 | 0 | 0 |
| 10/06/2026 |
20.50
|
5,800 | 20.30 | 20.50 | 20.30 | 0 | 0 | 0 |
| 09/06/2026 |
20.70
|
1,300 | 20.20 | 20.70 | 20.20 | 0 | 0 | 0 |
| 08/06/2026 |
20.80
|
7,800 | 20.60 | 20.80 | 20.40 | 0 | 0 | 0 |
| 05/06/2026 |
20.90
|
2,000 | 20.90 | 21 | 20.60 | 0 | 0 | 0 |
| 04/06/2026 |
21
|
7,100 | 20.60 | 21 | 20.60 | 0 | 0 | 0 |
| 03/06/2026 |
21
|
10,200 | 21 | 21 | 20.70 | 0 | 0 | 0 |
| 02/06/2026 |
21
|
7,900 | 20.70 | 21 | 20.70 | 0 | 0 | 0 |
| 01/06/2026 |
21
|
1,100 | 21.10 | 21.10 | 20.60 | 0 | 0 | 0 |
| 29/05/2026 |
21
|
3,600 | 21 | 21.20 | 20.50 | 0 | 0 | 0 |
| 28/05/2026 |
21
|
6,600 | 21.10 | 21.10 | 20.10 | 0 | 0 | 0 |
| 27/05/2026 |
21.10
|
3,500 | 21.20 | 21.20 | 20.80 | 0 | 0 | 0 |
| 26/05/2026 |
21.10
|
2,100 | 21.20 | 21.20 | 21 | 0 | 0 | 0 |
| 25/05/2026 |
21.40
|
2,900 | 20.80 | 21.40 | 20.50 | 0 | 0 | 0 |
| 22/05/2026 |
20.80
|
5,800 | 20.80 | 21.40 | 20.60 | 0 | 0 | 0 |
| 21/05/2026 |
20.80
|
3,300 | 21.40 | 21.40 | 20.60 | 0 | 0 | 0 |
| 20/05/2026 |
21
|
5,100 | 20.70 | 21 | 20.50 | 0 | 0 | 0 |
| 19/05/2026 |
21
|
14,300 | 20.90 | 21.50 | 20.60 | 0 | 100 | 0 |
| 18/05/2026 |
20.80
|
24,800 | 21.10 | 21.90 | 20.60 | 0 | 0 | 0 |
| 15/05/2026 |
21.10
|
17,400 | 21.70 | 22 | 21.10 | 0 | 0 | 0 |
| 14/05/2026 |
21.50
|
12,100 | 22.70 | 22.70 | 21.20 | 0 | 0 | 0 |
| 13/05/2026 |
21.30
|
20,000 | 21.40 | 21.40 | 21.20 | 0 | 0 | 0 |
| 12/05/2026 |
21.40
|
7,700 | 21.20 | 21.50 | 21.10 | 0 | 0 | 0 |
| 11/05/2026 |
21.30
|
7,500 | 21.20 | 21.50 | 21 | 0 | 0 | 0 |
| 08/05/2026 |
21.20
|
18,600 | 21.30 | 21.50 | 20.90 | 0 | 0 | 0 |
| 07/05/2026 |
21.30
|
15,700 | 21.30 | 21.60 | 21.10 | 0 | 0 | 0 |
| 06/05/2026 |
21.30
|
28,900 | 21.50 | 21.50 | 21.20 | 0 | 0 | 0 |
| 05/05/2026 |
21.40
|
24,600 | 21.60 | 21.60 | 21.40 | 0 | 0 | 0 |
| 04/05/2026 |
21.60
|
86,000 | 21 | 23.70 | 21 | 0 | 0 | 0 |
| 29/04/2026 |
21.60
|
13,700 | 21.40 | 21.60 | 20.90 | 0 | 0 | 0 |
| 28/04/2026 |
21.40
|
38,900 | 20.50 | 21.40 | 20.50 | 0 | 0 | 0 |
| 24/04/2026 |
20.80
|
20,300 | 20.70 | 20.80 | 20.20 | 0 | 0 | 0 |
| 23/04/2026 |
20.70
|
28,600 | 21.20 | 21.40 | 20 | 0 | 0 | 0 |
| 22/04/2026 |
21.20
|
11,300 | 21 | 21.50 | 21 | 0 | 0 | 0 |
| 21/04/2026 |
21.20
|
19,300 | 21.50 | 21.50 | 21.20 | 0 | 0 | 0 |
| 20/04/2026 |
21.50
|
6,500 | 21.50 | 21.50 | 21.40 | 0 | 0 | 0 |
| 17/04/2026 |
21.50
|
5,400 | 21.70 | 21.90 | 21.40 | 0 | 0 | 0 |
| 16/04/2026 |
21.70
|
27,300 | 21.90 | 21.90 | 21.20 | 0 | 0 | 0 |
| 15/04/2026 |
21.90
|
36,100 | 22.20 | 22.40 | 21.70 | 0 | 0 | 0 |
| 14/04/2026 |
21.60
|
24,500 | 21.70 | 21.90 | 21.40 | 0 | 0 | 0 |
| 13/04/2026 |
21.70
|
12,800 | 21.80 | 21.80 | 21.50 | 0 | 0 | 0 |
| 10/04/2026 |
21.80
|
14,900 | 21.70 | 21.80 | 21.20 | 0 | 0 | 0 |
| 09/04/2026 |
21.70
|
40,700 | 21.70 | 21.80 | 21.20 | 0 | 0 | 0 |
| 08/04/2026 |
22
|
30,100 | 21.70 | 22.50 | 21.60 | 0 | 0 | 0 |
| 07/04/2026 |
21.40
|
2,000 | 21.80 | 21.80 | 21.30 | 0 | 0 | 0 |
| 06/04/2026 |
21.30
|
17,100 | 21.60 | 21.60 | 21.20 | 0 | 0 | 0 |
| 03/04/2026 |
21.60
|
21,800 | 22.10 | 22.10 | 21.50 | 0 | 0 | 0 |
| 02/04/2026 |
22.10
|
26,200 | 22.10 | 22.10 | 21.60 | 0 | 0 | 0 |
| 01/04/2026 |
22.50
|
44,800 | 22.40 | 23 | 22.20 | 0 | 0 | 0 |
| 31/03/2026 |
22.80
|
29,200 | 23 | 23.40 | 22.30 | 0 | 0 | 0 |
| 30/03/2026 |
22.80
|
87,400 | 21.90 | 23.30 | 21.60 | 0 | 0 | 0 |
| 27/03/2026 |
21.60
|
41,200 | 21.50 | 21.80 | 21.40 | 0 | 0 | 0 |
| 26/03/2026 |
21.60
|
20,500 | 21.60 | 21.80 | 21.30 | 0 | 0 | 0 |
| 25/03/2026 |
21.80
|
44,600 | 21.90 | 21.90 | 21.20 | 0 | 0 | 0 |
| 24/03/2026 |
21.20
|
17,100 | 21 | 22 | 21 | 0 | 0 | 0 |
| 23/03/2026 |
20.50
|
33,200 | 22 | 22 | 20.20 | 0 | 0 | 0 |
| 20/03/2026 |
21.90
|
35,300 | 22.50 | 22.70 | 21.80 | 0 | 0 | 0 |
| 19/03/2026 |
22
|
47,900 | 22.10 | 22.70 | 21.90 | 0 | 0 | 0 |
| 18/03/2026 |
22.30
|
35,300 | 22.70 | 22.90 | 22.10 | 0 | 0 | 0 |
| 17/03/2026 |
22.70
|
34,600 | 22.80 | 23 | 22.40 | 0 | 0 | 0 |
| 16/03/2026 |
22.80
|
45,200 | 22.70 | 22.80 | 22.10 | 0 | 0 | 0 |
| 13/03/2026 |
22.70
|
50,400 | 22.80 | 23 | 22.60 | 0 | 0 | 0 |
| 12/03/2026 |
22.80
|
65,400 | 22.90 | 23.20 | 21.80 | 0 | 0 | 0 |
| 11/03/2026 |
22.80
|
65,500 | 22.40 | 23.50 | 22.10 | 0 | 0 | 0 |
| 10/03/2026 |
22.40
|
74,100 | 21.40 | 22.90 | 21.30 | 0 | 0 | 0 |
| 09/03/2026 |
21.40
|
159,400 | 23.80 | 23.80 | 21.40 | 0 | 0 | 0 |
| 06/03/2026 |
23.70
|
59,300 | 23.90 | 24.60 | 23.50 | 0 | 0 | 0 |