| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-07-06) |
-1.20 | -7.74% | 10,500 | 1,000 | 0 |
14.30
17.40
14.30
|
|
2 tháng
(2026-06-04) |
-1.30 | -8.33% | 20,500 | 1,000 | 0 |
14.30
17.40
14.30
|
|
3 tháng
(2026-05-05) |
-1.90 | -11.73% | 84,400 | 25,900 | 0 |
14.30
17.40
14.30
|
|
6 tháng
(2026-02-04) |
-3.50 | -19.66% | 242,400 | 27,400 | 0.0 |
14.30
18.30
14.30
|
|
12 tháng
(2025-08-08) |
-4.10 | -22.28% | 1,206,200 | 28,100 | 0.0 |
14.30
20.60
14.30
|
|
24 tháng
(2024-08-13) |
-6.09 | -29.85% | 4,592,479 | 32,600 | 0.1 |
14.30
27.24
14.30
|
|
36 tháng
(2023-08-21) |
-2.80 | -16.37% | 5,044,580 | 17,000 | -0.2 |
14.30
27.24
14.30
|
|
60 tháng
(2021-08-30) |
-5.59 | -28.09% | 6,635,608 | 61,310 | 1.0 |
12.79
27.24
14.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 04/08/2026 |
14.30
|
0 | 14.30 | 14.30 | 14.30 | 0 | 0 | 0 |
| 03/08/2026 |
14.30
|
0 | 14.30 | 14.30 | 14.30 | 0 | 0 | 0 |
| 31/07/2026 |
14.30
|
3,900 | 15.70 | 15.70 | 14.30 | 1,000 | 0 | 0 |
| 30/07/2026 |
15.70
|
0 | 15.70 | 15.70 | 15.70 | 0 | 0 | 0 |
| 29/07/2026 |
15.70
|
0 | 15.70 | 15.70 | 15.70 | 0 | 0 | 0 |
| 28/07/2026 |
15.70
|
3,300 | 15.70 | 15.70 | 15.70 | 0 | 0 | 0 |
| 27/07/2026 |
17.40
|
100 | 17.40 | 17.40 | 17.40 | 0 | 0 | 0 |
| 24/07/2026 |
16.60
|
0 | 16.60 | 16.60 | 16.60 | 0 | 0 | 0 |
| 23/07/2026 |
16.60
|
0 | 16.60 | 16.60 | 16.60 | 0 | 0 | 0 |
| 22/07/2026 |
16.60
|
0 | 16.60 | 16.60 | 16.60 | 0 | 0 | 0 |
| 21/07/2026 |
16.60
|
200 | 16 | 16.60 | 16 | 0 | 0 | 0 |
| 20/07/2026 |
16.70
|
0 | 16.70 | 16.70 | 16.70 | 0 | 0 | 0 |
| 17/07/2026 |
16.70
|
0 | 16.70 | 16.70 | 16.70 | 0 | 0 | 0 |
| 16/07/2026 |
16.70
|
0 | 16.70 | 16.70 | 16.70 | 0 | 0 | 0 |
| 15/07/2026 |
16.70
|
0 | 16.70 | 16.70 | 16.70 | 0 | 0 | 0 |
| 14/07/2026 |
16.70
|
0 | 16.70 | 16.70 | 16.70 | 0 | 0 | 0 |
| 13/07/2026 |
16.70
|
0 | 16.70 | 16.70 | 16.70 | 0 | 0 | 0 |
| 10/07/2026 |
16.70
|
2,200 | 16 | 16.70 | 16 | 0 | 0 | 0 |
| 09/07/2026 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 |
| 08/07/2026 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 |
| 07/07/2026 |
16
|
100 | 16 | 16 | 16 | 0 | 0 | 0 |
| 06/07/2026 |
15.50
|
700 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 |
| 03/07/2026 |
16.80
|
0 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 |
| 02/07/2026 |
16.80
|
0 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 |
| 01/07/2026 |
16.80
|
0 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 |
| 30/06/2026 |
16.80
|
0 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 |
| 29/06/2026 |
16.80
|
0 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 |
| 26/06/2026 |
16.80
|
0 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 |
| 25/06/2026 |
16.80
|
0 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 |
| 24/06/2026 |
16.80
|
0 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 |
| 23/06/2026 |
16.80
|
100 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 |
| 22/06/2026 |
15.50
|
100 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 |
| 19/06/2026 |
15.60
|
100 | 15.60 | 15.60 | 15.60 | 100 | 0 | 0 |
| 18/06/2026 |
15.60
|
0 | 15.60 | 15.60 | 15.60 | 0 | 0 | 0 |
| 17/06/2026 |
15.60
|
0 | 15.60 | 15.60 | 15.60 | 0 | 0 | 0 |
| 16/06/2026 |
15.60
|
100 | 15.60 | 15.60 | 15.60 | 0 | 100 | 0 |
| 15/06/2026 |
15.90
|
0 | 15.90 | 15.90 | 15.90 | 0 | 0 | 0 |
| 12/06/2026 |
15.90
|
400 | 15.90 | 15.90 | 15.90 | 0 | 400 | 0 |
| 11/06/2026 |
15.90
|
1,200 | 15.60 | 15.90 | 14.60 | 0 | 0 | 0 |
| 10/06/2026 |
15.90
|
400 | 15.90 | 15.90 | 15.90 | 0 | 0 | 0 |
| 09/06/2026 |
15.90
|
6,200 | 16.10 | 16.10 | 15.90 | 5,000 | 4,700 | 0 |
| 08/06/2026 |
15.50
|
200 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 |
| 05/06/2026 |
15.80
|
200 | 15.60 | 15.80 | 15.60 | 100 | 0 | 0 |
| 04/06/2026 |
15.60
|
1,000 | 15.60 | 15.60 | 15.60 | 0 | 0 | 0 |
| 03/06/2026 |
15.50
|
20,700 | 15.50 | 15.90 | 15.50 | 15,600 | 1,000 | 0 |
| 02/06/2026 |
15.60
|
300 | 15.40 | 15.60 | 15.40 | 0 | 0 | 0 |
| 01/06/2026 |
16
|
400 | 15.60 | 16 | 15.60 | 0 | 0 | 0 |
| 29/05/2026 |
15.60
|
200 | 15.60 | 15.60 | 15.60 | 0 | 0 | 0 |
| 28/05/2026 |
15.90
|
100 | 15.90 | 15.90 | 15.90 | 0 | 0 | 0 |
| 27/05/2026 |
15.90
|
100 | 15.90 | 15.90 | 15.90 | 0 | 0 | 0 |
| 26/05/2026 |
15.80
|
100 | 15.80 | 15.80 | 15.80 | 0 | 0 | 0 |
| 25/05/2026 |
15.70
|
1,100 | 15.70 | 15.70 | 15.70 | 0 | 0 | 0 |
| 22/05/2026 |
15.60
|
5,500 | 15.50 | 15.60 | 15.50 | 2,000 | 0 | 0 |
| 21/05/2026 |
15.90
|
600 | 16.10 | 16.10 | 15.90 | 0 | 100 | 0 |
| 20/05/2026 |
16.20
|
14,700 | 15.50 | 16.90 | 15 | 5,200 | 0 | 0 |
| 19/05/2026 |
15.40
|
8,400 | 15.40 | 16 | 15.40 | 3,100 | 0 | 0 |
| 18/05/2026 |
15.80
|
10,100 | 15.50 | 16.40 | 14.40 | 100 | 0 | 0 |
| 15/05/2026 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 |
| 14/05/2026 |
16
|
300 | 16 | 16 | 16 | 0 | 0 | 0 |
| 13/05/2026 |
16.30
|
100 | 16.30 | 16.30 | 16.30 | 0 | 0 | 0 |
| 12/05/2026 |
16.60
|
0 | 16.60 | 16.60 | 16.60 | 0 | 0 | 0 |
| 11/05/2026 |
16.60
|
0 | 16.60 | 16.60 | 16.60 | 0 | 0 | 0 |
| 08/05/2026 |
16.60
|
200 | 16.10 | 16.60 | 16.10 | 0 | 0 | 0 |
| 07/05/2026 |
16.60
|
0 | 16.60 | 16.60 | 16.60 | 0 | 0 | 0 |
| 06/05/2026 |
16.60
|
1,000 | 16.60 | 16.60 | 16.60 | 0 | 0 | 0 |
| 05/05/2026 |
16.20
|
0 | 16.20 | 16.20 | 16.20 | 0 | 0 | 0 |
| 04/05/2026 |
16.20
|
0 | 16.20 | 16.20 | 16.20 | 0 | 0 | 0 |
| 29/04/2026 |
16.20
|
0 | 16.20 | 16.20 | 16.20 | 0 | 0 | 0 |
| 28/04/2026 |
16.20
|
0 | 16.20 | 16.20 | 16.20 | 0 | 0 | 0 |
| 24/04/2026 |
16.20
|
400 | 16.20 | 16.20 | 16.20 | 0 | 0 | 0 |
| 23/04/2026 |
16.70
|
0 | 16.70 | 16.70 | 16.70 | 0 | 0 | 0 |
| 22/04/2026 |
16.70
|
0 | 16.70 | 16.70 | 16.70 | 0 | 0 | 0 |
| 21/04/2026 |
16.70
|
500 | 16.40 | 16.70 | 16.30 | 0 | 0 | 0 |
| 20/04/2026 |
16.50
|
800 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 |
| 17/04/2026 |
16.60
|
100 | 16.60 | 16.60 | 16.60 | 0 | 0 | 0 |
| 16/04/2026 |
16.40
|
300 | 16.40 | 16.40 | 16.40 | 0 | 0 | 0 |
| 15/04/2026 |
16.30
|
0 | 16.30 | 16.30 | 16.30 | 0 | 0 | 0 |
| 14/04/2026 |
16.30
|
0 | 16.30 | 16.30 | 16.30 | 0 | 0 | 0 |
| 13/04/2026 |
16.30
|
2,000 | 16.20 | 16.30 | 16.10 | 0 | 0 | 0 |
| 10/04/2026 |
16.60
|
700 | 16.90 | 16.90 | 16.60 | 0 | 0 | 0 |
| 09/04/2026 |
16.80
|
0 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 |
| 08/04/2026 |
16.80
|
1,300 | 16.60 | 16.80 | 16.60 | 0 | 0 | 0 |
| 07/04/2026 |
16.90
|
300 | 16.90 | 16.90 | 16.90 | 0 | 0 | 0 |
| 06/04/2026 |
16.50
|
0 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 |
| 03/04/2026 |
16.50
|
300 | 16.70 | 16.70 | 16.50 | 400 | 0 | 0.0 |
| 02/04/2026 |
16.80
|
0 | 16.80 | 16.80 | 16.80 | 200 | 100 | 0.0 |
| 01/04/2026 |
16.80
|
1,000 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 |
| 31/03/2026 |
16.90
|
800 | 16.90 | 16.90 | 16.90 | 0 | 300 | -0.0 |
| 30/03/2026 |
16.70
|
2,300 | 16.60 | 16.80 | 16.50 | 0 | 0 | 0 |
| 27/03/2026 |
16.30
|
1,200 | 16.30 | 16.30 | 16.30 | 0 | 0 | 0 |
| 26/03/2026 |
16.30
|
6,400 | 16.30 | 16.30 | 16.30 | 100 | 0 | 0.0 |
| 25/03/2026 |
16.30
|
400 | 16.30 | 16.30 | 16.30 | 0 | 0 | 0 |
| 24/03/2026 |
16.30
|
4,400 | 16.80 | 16.80 | 16 | 0 | 0 | 0 |
| 23/03/2026 |
16.80
|
2,100 | 16.60 | 16.80 | 16 | 0 | 0 | 0 |
| 20/03/2026 |
17
|
300 | 17 | 17 | 17 | 200 | 100 | 0.0 |
| 19/03/2026 |
16.80
|
900 | 17 | 17 | 16.80 | 200 | 100 | 0.0 |
| 18/03/2026 |
17.20
|
3,200 | 17 | 17.20 | 17 | 0 | 0 | 0 |
| 17/03/2026 |
17
|
27,900 | 16.60 | 17 | 16.50 | 500 | 0 | 0.0 |
| 16/03/2026 |
17
|
900 | 17 | 17 | 17 | 0 | 0 | 0 |
| 13/03/2026 |
17
|
3,600 | 18 | 18 | 17 | 0 | 0 | 0 |
| 12/03/2026 |
18
|
3,000 | 18 | 18 | 18 | 0 | 200 | -0.0 |