| 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) |
-0.90 | -5.62% | 201,000 | 870 | 0 |
14.90
16
14.90
|
|
2 tháng
(2026-05-29) |
-1 | -6.21% | 497,100 | 55,770 | 0 |
14.90
16.10
14.90
|
|
3 tháng
(2026-04-29) |
-1 | -6.21% | 1,449,600 | 404,470 | 0 |
14.90
16.40
14.90
|
|
6 tháng
(2026-01-29) |
-1 | -6.21% | 8,574,100 | 969,270 | 8.2 |
14.90
19.40
14.90
|
|
12 tháng
(2025-08-04) |
-1.15 | -7.09% | 25,013,400 | 4,524,670 | 65.9 |
14.68
19.40
14.90
|
|
24 tháng
(2024-08-07) |
-1.02 | -6.31% | 55,963,048 | 1,134,810 | 58.0 |
8.96
19.40
14.90
|
|
36 tháng
(2023-08-14) |
-2.57 | -14.53% | 101,013,801 | 1,514,090 | 64.1 |
8.96
19.40
14.90
|
|
60 tháng
(2021-08-23) |
-0.26 | -1.67% | 179,661,152 | 5,885,923 | 171.9 |
8.96
22.16
14.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 29/07/2026 |
14.90
|
3,200 | 15.10 | 15.10 | 14.90 | 0 | 0 | 0 |
| 28/07/2026 |
14.90
|
500 | 14.90 | 15.10 | 14.50 | 0 | 0 | 0 |
| 27/07/2026 |
15.10
|
3,800 | 15 | 15.10 | 14.10 | 0 | 0 | 0 |
| 24/07/2026 |
15
|
200 | 15.10 | 15.10 | 15 | 0 | 0 | 0 |
| 23/07/2026 |
15
|
3,900 | 15.50 | 15.50 | 14.80 | 0 | 0 | 0 |
| 22/07/2026 |
14.90
|
14,700 | 15 | 15.10 | 13 | 0 | 1,800 | 0 |
| 21/07/2026 |
15.10
|
9,600 | 15 | 15.10 | 14.90 | 0 | 100 | 0 |
| 20/07/2026 |
15.10
|
13,900 | 15.50 | 15.50 | 15 | 0 | 0 | 0 |
| 17/07/2026 |
15.70
|
15,400 | 15.20 | 15.70 | 15 | 8,000 | 400 | 0 |
| 16/07/2026 |
15.20
|
30,300 | 15.40 | 15.40 | 15.10 | 0 | 15,200 | 0 |
| 15/07/2026 |
15.20
|
5,000 | 15.40 | 15.60 | 15.20 | 0 | 0 | 0 |
| 14/07/2026 |
15.60
|
11,700 | 15.60 | 15.70 | 15.20 | 0 | 0 | 0 |
| 13/07/2026 |
15.60
|
19,700 | 15.50 | 15.60 | 15.20 | 0 | 0 | 0 |
| 10/07/2026 |
15.80
|
5,700 | 15.50 | 15.80 | 15.50 | 2,000 | 0 | 0 |
| 09/07/2026 |
15.70
|
600 | 15.60 | 15.70 | 15.60 | 100 | 30 | 0 |
| 08/07/2026 |
15.40
|
2,200 | 15.50 | 15.70 | 15.40 | 200 | 0 | 0 |
| 07/07/2026 |
15.60
|
6,900 | 15.40 | 15.70 | 15.40 | 0 | 100 | 0 |
| 06/07/2026 |
15.60
|
12,600 | 15.60 | 15.70 | 15.50 | 500 | 0 | 0 |
| 03/07/2026 |
15.60
|
500 | 15.50 | 15.80 | 15.50 | 0 | 0 | 0 |
| 02/07/2026 |
15.90
|
20,500 | 15.60 | 15.90 | 15.50 | 0 | 0 | 0 |
| 01/07/2026 |
15.70
|
4,000 | 15.70 | 15.80 | 15.70 | 0 | 0 | 0 |
| 30/06/2026 |
16
|
6,000 | 16 | 16 | 15.70 | 3,500 | 0 | 0 |
| 29/06/2026 |
16
|
13,800 | 15.70 | 16 | 15.50 | 4,200 | 0 | 0 |
| 26/06/2026 |
15.90
|
5,100 | 15.80 | 15.90 | 15.70 | 0 | 0 | 0 |
| 25/06/2026 |
15.90
|
12,900 | 15.70 | 15.90 | 15.60 | 0 | 0 | 0 |
| 24/06/2026 |
15.80
|
3,400 | 15.80 | 15.80 | 15.70 | 0 | 0 | 0 |
| 23/06/2026 |
15.90
|
2,500 | 15.80 | 15.90 | 15.70 | 0 | 0 | 0 |
| 22/06/2026 |
15.90
|
27,300 | 15.90 | 15.90 | 15.60 | 2,200 | 0 | 0 |
| 19/06/2026 |
15.80
|
6,800 | 15.80 | 15.90 | 15.70 | 0 | 0 | 0 |
| 18/06/2026 |
15.90
|
17,800 | 15.80 | 15.90 | 15.70 | 0 | 0 | 0 |
| 17/06/2026 |
15.90
|
4,900 | 15.80 | 15.90 | 15.80 | 0 | 0 | 0 |
| 16/06/2026 |
15.90
|
6,400 | 15.90 | 16 | 15.70 | 0 | 0 | 0 |
| 15/06/2026 |
15.90
|
5,500 | 15.90 | 15.90 | 15.80 | 0 | 0 | 0 |
| 12/06/2026 |
15.90
|
3,900 | 15.70 | 15.90 | 15.60 | 2,600 | 0 | 0 |
| 11/06/2026 |
15.80
|
5,100 | 15.80 | 15.90 | 15.60 | 0 | 0 | 0 |
| 10/06/2026 |
15.80
|
5,900 | 15.70 | 15.80 | 15.60 | 100 | 0 | 0 |
| 09/06/2026 |
15.70
|
2,500 | 15.90 | 15.90 | 15.60 | 0 | 0 | 0 |
| 08/06/2026 |
15.70
|
4,800 | 15.80 | 15.80 | 15.50 | 0 | 0 | 0 |
| 05/06/2026 |
15.80
|
10,200 | 15.60 | 15.80 | 15.60 | 1,400 | 0 | 0 |
| 04/06/2026 |
15.80
|
5,700 | 15.60 | 15.80 | 15.60 | 0 | 0 | 0 |
| 03/06/2026 |
15.80
|
9,700 | 15.50 | 15.80 | 15.50 | 0 | 0 | 0 |
| 02/06/2026 |
15.60
|
7,800 | 15.80 | 15.80 | 15.50 | 0 | 0 | 0 |
| 01/06/2026 |
15.80
|
53,200 | 15.80 | 16.10 | 15.50 | 0 | 0 | 0 |
| 29/05/2026 |
16.10
|
94,700 | 15.70 | 16.10 | 15.60 | 48,600 | 0 | 0 |
| 28/05/2026 |
16
|
42,600 | 15.80 | 16 | 15.70 | 0 | 0 | 0 |
| 27/05/2026 |
15.70
|
34,800 | 15.80 | 16 | 15.70 | 0 | 100 | 0 |
| 26/05/2026 |
15.90
|
9,900 | 15.90 | 16 | 15.60 | 0 | 0 | 0 |
| 25/05/2026 |
15.90
|
13,400 | 15.70 | 16 | 15.70 | 0 | 0 | 0 |
| 22/05/2026 |
15.80
|
15,900 | 15.90 | 15.90 | 15.70 | 0 | 0 | 0 |
| 21/05/2026 |
15.90
|
4,000 | 15.70 | 16 | 15.70 | 0 | 0 | 0 |
| 20/05/2026 |
15.90
|
19,600 | 15.80 | 16 | 15.70 | 0 | 0 | 0 |
| 19/05/2026 |
16
|
32,100 | 15.80 | 16.10 | 15.80 | 0 | 0 | 0 |
| 18/05/2026 |
15.90
|
38,800 | 15.80 | 15.90 | 15.70 | 0 | 0 | 0 |
| 15/05/2026 |
16.10
|
32,800 | 16.10 | 16.10 | 15.80 | 3,500 | 0 | 0 |
| 14/05/2026 |
16.20
|
16,000 | 16.40 | 16.40 | 16.10 | 300 | 0 | 0 |
| 13/05/2026 |
16.10
|
23,800 | 16.40 | 16.60 | 16.10 | 100 | 0 | 0 |
| 12/05/2026 |
16.40
|
79,800 | 16.20 | 16.60 | 16.20 | 15,500 | 0 | 0 |
| 11/05/2026 |
16.20
|
374,600 | 16 | 16.20 | 15.80 | 218,100 | 0 | 0 |
| 08/05/2026 |
15.90
|
17,000 | 15.80 | 16 | 15.80 | 200 | 0 | 0 |
| 07/05/2026 |
16
|
36,100 | 16 | 16 | 15.70 | 20,600 | 0 | 0 |
| 06/05/2026 |
15.90
|
10,700 | 16 | 16 | 15.70 | 0 | 0 | 0 |
| 05/05/2026 |
16
|
38,800 | 15.90 | 16 | 15.70 | 15,700 | 0 | 0 |
| 04/05/2026 |
15.90
|
105,300 | 15.90 | 16.20 | 15.70 | 70,300 | 0 | 0 |
| 29/04/2026 |
16.10
|
6,500 | 16.10 | 16.10 | 15.90 | 4,500 | 0 | 0 |
| 28/04/2026 |
16.10
|
64,500 | 16.20 | 16.50 | 15.80 | 8,400 | 0 | 0 |
| 24/04/2026 |
16.20
|
20,500 | 15.70 | 16.40 | 15.70 | 17,400 | 0 | 0 |
| 23/04/2026 |
16.20
|
104,600 | 16 | 16.20 | 15.60 | 3,900 | 0 | 0 |
| 22/04/2026 |
16.20
|
98,900 | 16 | 16.50 | 16 | 600 | 0 | 0 |
| 21/04/2026 |
16.30
|
62,200 | 16 | 16.50 | 16 | 12,400 | 600 | 0 |
| 20/04/2026 |
16.10
|
14,600 | 16 | 16.30 | 16 | 5,000 | 0 | 0 |
| 17/04/2026 |
16.20
|
16,000 | 16.20 | 16.20 | 16 | 5,600 | 0 | 0 |
| 16/04/2026 |
16.20
|
47,300 | 15.90 | 16.30 | 15.70 | 5,500 | 0 | 0 |
| 15/04/2026 |
15.90
|
74,900 | 16.10 | 16.10 | 15.80 | 27,900 | 0 | 0 |
| 14/04/2026 |
16.10
|
116,300 | 15.90 | 16.10 | 15.80 | 26,200 | 0 | 0 |
| 13/04/2026 |
16
|
7,200 | 15.80 | 16 | 15.80 | 200 | 0 | 0 |
| 10/04/2026 |
16
|
12,100 | 15.80 | 16.20 | 15.80 | 4,900 | 0 | 0 |
| 09/04/2026 |
16.20
|
40,400 | 16.10 | 16.20 | 15.90 | 0 | 0 | 0 |
| 08/04/2026 |
16.30
|
111,300 | 16 | 16.40 | 15.90 | 17,500 | 0 | 0 |
| 07/04/2026 |
15.90
|
23,200 | 15.80 | 15.90 | 15.70 | 200 | 0 | 0 |
| 06/04/2026 |
15.70
|
10,800 | 15.60 | 15.90 | 15.60 | 0 | 0 | 0 |
| 03/04/2026 |
15.80
|
41,600 | 15.80 | 16 | 15.60 | 0 | 0 | 0 |
| 02/04/2026 |
15.80
|
34,100 | 15.90 | 15.90 | 15.70 | 0 | 0 | 0 |
| 01/04/2026 |
16
|
88,500 | 16.10 | 16.40 | 15.90 | 900 | 0 | 0 |
| 31/03/2026 |
16.30
|
12,700 | 15.90 | 16.30 | 15.90 | 4,600 | 0 | 0 |
| 30/03/2026 |
16.20
|
20,500 | 16.40 | 16.40 | 15.80 | 1,000 | 0 | 0 |
| 27/03/2026 |
16.40
|
81,200 | 15.60 | 16.60 | 15.50 | 300 | 1,400 | 0 |
| 26/03/2026 |
15.90
|
36,100 | 16 | 16 | 15.30 | 1,000 | 0 | 0 |
| 25/03/2026 |
16
|
49,500 | 15.60 | 16 | 15.40 | 11,900 | 0 | 0 |
| 24/03/2026 |
15.50
|
63,100 | 15.80 | 15.80 | 15.50 | 0 | 49,000 | 0 |
| 23/03/2026 |
15.50
|
96,800 | 15.40 | 15.80 | 15 | 4,300 | 0 | 0 |
| 20/03/2026 |
15.70
|
21,000 | 15.90 | 15.90 | 15.50 | 0 | 0 | 0 |
| 19/03/2026 |
15.70
|
95,300 | 15.90 | 16 | 15.40 | 400 | 0 | 0.0 |
| 18/03/2026 |
16.10
|
48,800 | 16.10 | 16.40 | 15.90 | 300 | 0 | 0.0 |
| 17/03/2026 |
16.10
|
53,900 | 16.10 | 16.50 | 15.80 | 1,600 | 0 | 0.0 |
| 16/03/2026 |
16.40
|
42,800 | 16.10 | 16.60 | 16 | 1,700 | 0 | 0.0 |
| 13/03/2026 |
16.50
|
31,000 | 16.10 | 16.60 | 16.10 | 8,100 | 20,000 | -0.2 |
| 12/03/2026 |
16.30
|
52,000 | 16.60 | 16.60 | 16.10 | 0 | 75,000 | -1.2 |
| 11/03/2026 |
16.70
|
100,600 | 16.30 | 16.80 | 16.30 | 0 | 0 | 0 |
| 10/03/2026 |
16.40
|
70,900 | 16.70 | 16.90 | 16 | 0 | 0 | 0 |
| 09/03/2026 |
15.60
|
161,300 | 17 | 17 | 15.50 | 0 | 0 | 0 |
| 06/03/2026 |
17.10
|
106,700 | 17.10 | 17.40 | 16.80 | 0 | 1,000 | -0.0 |