| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-07-01) |
-0.90 | -5.62% | 22,300 | 9,100 | 0 |
14.80
18.30
15
|
|
2 tháng
(2026-06-01) |
-2.30 | -13.22% | 34,300 | 9,200 | 0 |
14.80
18.30
15
|
|
3 tháng
(2026-05-04) |
-1.90 | -11.18% | 48,200 | 15,200 | 0 |
14.80
18.30
15
|
|
6 tháng
(2026-02-02) |
-5.90 | -28.10% | 242,800 | 36,600 | 0.4 |
14
21
15
|
|
12 tháng
(2025-08-05) |
-14.30 | -48.64% | 1,250,600 | 184,100 | 4.5 |
14
30.60
15
|
|
24 tháng
(2024-08-12) |
-10.70 | -41.47% | 11,596,905 | 389,299 | 10.9 |
14
38.40
15
|
|
36 tháng
(2023-08-16) |
-35.20 | -69.98% | 19,776,857 | 481,599 | 13.5 |
14
51.50
15
|
|
60 tháng
(2021-08-26) |
-0.40 | -2.58% | 44,765,163 | 645,206 | 21.7 |
14
96
15
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 31/07/2026 |
15
|
900 | 15.10 | 15.10 | 15 | 800 | 0 | 0 |
| 30/07/2026 |
15.10
|
0 | 15.10 | 15.10 | 15.10 | 0 | 0 | 0 |
| 29/07/2026 |
15.20
|
800 | 15.20 | 15.20 | 14.90 | 0 | 0 | 0 |
| 28/07/2026 |
14.80
|
1,000 | 15 | 15 | 14.80 | 400 | 0 | 0 |
| 27/07/2026 |
14.90
|
4,600 | 15.50 | 15.50 | 14.90 | 4,600 | 0 | 0 |
| 24/07/2026 |
15.70
|
0 | 15.70 | 15.70 | 15.70 | 0 | 0 | 0 |
| 23/07/2026 |
15.70
|
0 | 15.70 | 15.70 | 15.70 | 0 | 0 | 0 |
| 22/07/2026 |
15.70
|
0 | 15.70 | 15.70 | 15.70 | 0 | 0 | 0 |
| 21/07/2026 |
15.70
|
0 | 15.70 | 15.70 | 15.70 | 0 | 0 | 0 |
| 20/07/2026 |
15.70
|
300 | 15.70 | 15.70 | 15.70 | 300 | 0 | 0 |
| 17/07/2026 |
15.90
|
300 | 15.90 | 15.90 | 15.90 | 0 | 300 | 0 |
| 16/07/2026 |
15.70
|
100 | 15.70 | 15.70 | 15.70 | 0 | 0 | 0 |
| 15/07/2026 |
15.90
|
600 | 15.90 | 15.90 | 15.90 | 0 | 0 | 0 |
| 14/07/2026 |
16.50
|
0 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 |
| 13/07/2026 |
16.50
|
0 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 |
| 10/07/2026 |
16.30
|
2,500 | 16.70 | 16.70 | 16.30 | 1,400 | 0 | 0 |
| 09/07/2026 |
16.90
|
700 | 17 | 17 | 16.90 | 700 | 0 | 0 |
| 08/07/2026 |
17.10
|
0 | 17.10 | 17.10 | 17.10 | 0 | 0 | 0 |
| 07/07/2026 |
17
|
4,000 | 17.40 | 17.40 | 16.90 | 2,800 | 0 | 0 |
| 06/07/2026 |
17.50
|
200 | 17.50 | 17.50 | 17.50 | 0 | 0 | 0 |
| 03/07/2026 |
18.30
|
6,900 | 16.60 | 18.30 | 16.60 | 4,700 | 5,500 | 0 |
| 02/07/2026 |
16
|
200 | 16 | 16 | 16 | 0 | 0 | 0 |
| 01/07/2026 |
16
|
100 | 16 | 16 | 16 | 0 | 0 | 0 |
| 30/06/2026 |
15.90
|
0 | 15.90 | 15.90 | 15.90 | 0 | 0 | 0 |
| 29/06/2026 |
15.90
|
0 | 15.90 | 15.90 | 15.90 | 0 | 0 | 0 |
| 26/06/2026 |
15.90
|
100 | 15.90 | 15.90 | 15.90 | 100 | 0 | 0 |
| 25/06/2026 |
16.50
|
0 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 |
| 24/06/2026 |
16.50
|
300 | 16.50 | 16.50 | 16.50 | 0 | 200 | 0 |
| 23/06/2026 |
16.40
|
1,300 | 16.40 | 16.40 | 16.40 | 0 | 0 | 0 |
| 22/06/2026 |
16.50
|
0 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 |
| 19/06/2026 |
16.50
|
0 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 |
| 18/06/2026 |
16.50
|
400 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 |
| 17/06/2026 |
16.60
|
2,400 | 16.50 | 16.60 | 16.50 | 500 | 2,400 | 0 |
| 16/06/2026 |
16.50
|
0 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 |
| 15/06/2026 |
16.50
|
0 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 |
| 12/06/2026 |
16.50
|
0 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 |
| 11/06/2026 |
16.50
|
1,400 | 16.50 | 16.50 | 16.50 | 1,400 | 0 | 0 |
| 10/06/2026 |
16.80
|
0 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 |
| 09/06/2026 |
16.80
|
0 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 |
| 08/06/2026 |
16.80
|
1,100 | 16.90 | 16.90 | 16.80 | 800 | 0 | 0 |
| 05/06/2026 |
17
|
1,500 | 17.20 | 17.20 | 17 | 400 | 0 | 0 |
| 04/06/2026 |
17.40
|
600 | 17.40 | 17.40 | 17.40 | 0 | 0 | 0 |
| 03/06/2026 |
17.30
|
0 | 17.30 | 17.30 | 17.30 | 0 | 0 | 0 |
| 02/06/2026 |
17.40
|
1,600 | 16.90 | 17.40 | 16.90 | 100 | 0 | 0 |
| 01/06/2026 |
17.40
|
1,300 | 16.80 | 17.40 | 16.80 | 700 | 1,300 | 0 |
| 29/05/2026 |
16.70
|
400 | 17 | 17 | 16.70 | 400 | 100 | 0 |
| 28/05/2026 |
16.70
|
700 | 16.70 | 16.70 | 16.70 | 300 | 0 | 0 |
| 27/05/2026 |
16.80
|
800 | 16.80 | 16.80 | 16.80 | 800 | 0 | 0 |
| 26/05/2026 |
16.80
|
500 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 |
| 25/05/2026 |
16.90
|
0 | 16.90 | 16.90 | 16.90 | 0 | 0 | 0 |
| 22/05/2026 |
16.90
|
200 | 16.90 | 16.90 | 16.90 | 0 | 0 | 0 |
| 21/05/2026 |
17.10
|
0 | 17.10 | 17.10 | 17.10 | 0 | 0 | 0 |
| 20/05/2026 |
17.10
|
1,000 | 17.10 | 17.10 | 17.10 | 0 | 0 | 0 |
| 19/05/2026 |
17.10
|
200 | 17.10 | 17.10 | 17.10 | 0 | 0 | 0 |
| 18/05/2026 |
17.20
|
200 | 17.20 | 17.20 | 17.20 | 0 | 0 | 0 |
| 15/05/2026 |
17.30
|
1,300 | 17.10 | 17.50 | 17.10 | 0 | 500 | 0 |
| 14/05/2026 |
17
|
5,000 | 16.20 | 17.30 | 16.20 | 3,800 | 0 | 0 |
| 13/05/2026 |
16.10
|
1,100 | 15.90 | 16.10 | 15.70 | 600 | 0 | 0 |
| 12/05/2026 |
16.10
|
1,600 | 16.10 | 16.10 | 16.10 | 600 | 0 | 0 |
| 11/05/2026 |
16.20
|
400 | 16.20 | 16.20 | 16.20 | 0 | 0 | 0 |
| 08/05/2026 |
16
|
200 | 16 | 16 | 16 | 0 | 0 | 0 |
| 07/05/2026 |
16.40
|
100 | 16.40 | 16.40 | 16.40 | 100 | 0 | 0 |
| 06/05/2026 |
16.50
|
200 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 |
| 05/05/2026 |
17
|
0 | 17 | 17 | 17 | 0 | 0 | 0 |
| 04/05/2026 |
17
|
0 | 17 | 17 | 17 | 0 | 0 | 0 |
| 29/04/2026 |
17
|
0 | 17 | 17 | 17 | 0 | 0 | 0 |
| 28/04/2026 |
17
|
0 | 17 | 17 | 17 | 0 | 0 | 0 |
| 24/04/2026 |
17
|
0 | 17 | 17 | 17 | 0 | 0 | 0 |
| 23/04/2026 |
17
|
600 | 17 | 17 | 17 | 0 | 600 | 0 |
| 22/04/2026 |
16.10
|
2,100 | 16.30 | 16.30 | 16.10 | 500 | 0 | 0 |
| 21/04/2026 |
16.50
|
500 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 |
| 20/04/2026 |
16.70
|
100 | 16.70 | 16.70 | 16.70 | 0 | 0 | 0 |
| 17/04/2026 |
16.70
|
0 | 16.70 | 16.70 | 16.70 | 0 | 0 | 0 |
| 16/04/2026 |
16.60
|
300 | 16.70 | 16.70 | 16.60 | 0 | 0 | 0 |
| 15/04/2026 |
16.60
|
1,300 | 16.60 | 16.60 | 16.60 | 0 | 0 | 0 |
| 14/04/2026 |
16.90
|
200 | 16.60 | 16.90 | 16.60 | 0 | 0 | 0 |
| 13/04/2026 |
16.50
|
0 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 |
| 10/04/2026 |
16.50
|
600 | 16.60 | 16.60 | 16.50 | 400 | 0 | 0 |
| 09/04/2026 |
17
|
1,000 | 17 | 17 | 16.90 | 0 | 400 | 0 |
| 08/04/2026 |
17
|
800 | 17 | 17 | 16.90 | 0 | 0 | 0 |
| 07/04/2026 |
17
|
600 | 16.90 | 17 | 16.90 | 0 | 0 | 0 |
| 06/04/2026 |
17
|
3,300 | 15.80 | 17 | 15.80 | 900 | 0 | 0.0 |
| 03/04/2026 |
15.20
|
1,600 | 15.70 | 15.70 | 15.20 | 0 | 0 | 0 |
| 02/04/2026 |
15.80
|
1,700 | 15.50 | 15.80 | 15.50 | 900 | 800 | 0.0 |
| 01/04/2026 |
15.50
|
1,500 | 15 | 15.50 | 15 | 5,900 | 2,300 | 0.1 |
| 31/03/2026 |
15
|
500 | 15 | 15 | 15 | 0 | 500 | -0.0 |
| 30/03/2026 |
14.40
|
100 | 14.40 | 14.40 | 14.40 | 800 | 0 | 0.0 |
| 27/03/2026 |
14.30
|
2,600 | 14 | 14.30 | 14 | 800 | 0 | 0.0 |
| 26/03/2026 |
14.10
|
3,900 | 14 | 14.20 | 13.10 | 800 | 0 | 0.0 |
| 25/03/2026 |
14.20
|
25,600 | 14 | 14.20 | 12 | 5,400 | 2,400 | 0.0 |
| 24/03/2026 |
14
|
7,500 | 14 | 14.20 | 13 | 5,400 | 2,400 | 0.0 |
| 23/03/2026 |
14
|
14,900 | 15.10 | 15.10 | 13.50 | 0 | 10,100 | -0.1 |
| 20/03/2026 |
15
|
6,700 | 15.50 | 16 | 14.80 | 0 | 200 | -0.0 |
| 19/03/2026 |
16
|
200 | 16 | 16 | 16 | 0 | 1,000 | -0.0 |
| 18/03/2026 |
16.10
|
1,000 | 16.10 | 16.10 | 16.10 | 0 | 0 | 0 |
| 17/03/2026 |
16.10
|
800 | 16 | 16.10 | 16 | 0 | 0 | 0 |
| 16/03/2026 |
16
|
500 | 16.10 | 16.10 | 16 | 0 | 0 | 0 |
| 13/03/2026 |
17.70
|
9,100 | 16.20 | 17.80 | 16 | 0 | 1,200 | -0.0 |
| 12/03/2026 |
16
|
1,200 | 16 | 16 | 16 | 800 | 0 | 0.0 |
| 11/03/2026 |
16
|
2,900 | 15.50 | 16 | 15.50 | 500 | 0 | 0.0 |