| 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) |
-0.30 | -1.73% | 626,700 | -1,400 | 0 |
17
17.65
17.05
|
|
2 tháng
(2026-05-29) |
-0.55 | -3.13% | 1,418,400 | -5,349 | 0 |
17
17.75
17.05
|
|
3 tháng
(2026-04-29) |
-0.75 | -4.21% | 1,904,600 | -20,472 | 0 |
17
17.95
17.05
|
|
6 tháng
(2026-01-29) |
-0.95 | -5.28% | 4,326,100 | -48,472 | -0.5 |
16.10
18.50
17.05
|
|
12 tháng
(2025-08-04) |
-6.85 | -28.66% | 32,299,000 | -68,972 | -0.9 |
16.10
26.80
17.05
|
|
24 tháng
(2024-08-07) |
-5.35 | -23.88% | 41,166,800 | -200,072 | -3.8 |
16.10
26.80
17.05
|
|
36 tháng
(2023-08-14) |
-4.45 | -20.70% | 87,429,900 | -239,737 | -4.5 |
16.10
26.80
17.05
|
|
60 tháng
(2021-08-23) |
-16.25 | -48.80% | 594,312,200 | -71,368 | -6.9 |
11.95
59.70
17.05
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 29/07/2026 |
17.05
|
0 | 16 | 16 | 16 | 0 | 0 | 0 |
| 28/07/2026 |
17.05
|
24,000 | 16.70 | 17.10 | 16.70 | 0 | 0 | 0 |
| 27/07/2026 |
17.05
|
53,400 | 16.85 | 17.15 | 16.80 | 0 | 600 | 0 |
| 24/07/2026 |
17.15
|
15,300 | 17.15 | 17.15 | 16.75 | 0 | 0 | 0 |
| 23/07/2026 |
17.10
|
46,200 | 16.55 | 17.10 | 16.55 | 200 | 0 | 0 |
| 22/07/2026 |
17.05
|
45,800 | 16.90 | 17.05 | 16.70 | 0 | 0 | 0 |
| 21/07/2026 |
17.05
|
15,700 | 16.40 | 17.30 | 16.40 | 300 | 0 | 0 |
| 20/07/2026 |
17
|
19,200 | 17 | 17.15 | 16.70 | 0 | 0 | 0 |
| 17/07/2026 |
17.15
|
29,700 | 17.15 | 17.15 | 16.90 | 0 | 0 | 0 |
| 16/07/2026 |
17.15
|
31,200 | 16.95 | 17.20 | 16.90 | 0 | 0 | 0 |
| 15/07/2026 |
17.20
|
44,700 | 16.95 | 17.20 | 16.95 | 0 | 0 | 0 |
| 14/07/2026 |
17.20
|
24,100 | 17.10 | 17.25 | 17.10 | 0 | 0 | 0 |
| 13/07/2026 |
17.25
|
66,600 | 17 | 17.25 | 16.90 | 0 | 0 | 0 |
| 10/07/2026 |
17.25
|
10,500 | 17.15 | 17.25 | 17.15 | 0 | 0 | 0 |
| 09/07/2026 |
17.40
|
10,100 | 17.15 | 17.40 | 17.15 | 0 | 0 | 0 |
| 08/07/2026 |
17.40
|
7,300 | 17.20 | 17.45 | 17.20 | 0 | 0 | 0 |
| 07/07/2026 |
17.45
|
42,000 | 17.20 | 17.50 | 17.10 | 0 | 0 | 0 |
| 06/07/2026 |
17.45
|
51,000 | 17.25 | 17.55 | 17.20 | 0 | 1,300 | 0 |
| 03/07/2026 |
17.55
|
14,200 | 17.40 | 17.55 | 17.35 | 0 | 0 | 0 |
| 02/07/2026 |
17.55
|
11,300 | 17.40 | 17.70 | 17.40 | 0 | 0 | 0 |
| 01/07/2026 |
17.40
|
38,600 | 17.65 | 18 | 17.35 | 0 | 0 | 0 |
| 30/06/2026 |
17.65
|
20,900 | 17.35 | 17.80 | 17.25 | 0 | 0 | 0 |
| 29/06/2026 |
17.35
|
28,900 | 17.65 | 17.65 | 17.30 | 0 | 0 | 0 |
| 26/06/2026 |
17.75
|
32,700 | 17.35 | 17.80 | 17.25 | 1,300 | 0 | 0 |
| 25/06/2026 |
17.60
|
9,700 | 17.65 | 17.70 | 17.50 | 0 | 100 | 0 |
| 24/06/2026 |
17.70
|
50,000 | 17.40 | 17.70 | 17.35 | 0 | 0 | 0 |
| 23/06/2026 |
17.40
|
11,600 | 17.45 | 17.50 | 17.20 | 0 | 3,848 | 0 |
| 22/06/2026 |
17.50
|
88,100 | 17.30 | 17.50 | 17 | 0 | 0 | 0 |
| 19/06/2026 |
17.30
|
10,000 | 17.30 | 17.30 | 17.30 | 0 | 0 | 0 |
| 18/06/2026 |
17.30
|
33,800 | 17.10 | 17.30 | 17 | 0 | 0 | 0 |
| 17/06/2026 |
17.30
|
31,000 | 17.20 | 17.30 | 17.05 | 0 | 0 | 0 |
| 16/06/2026 |
17.30
|
30,600 | 17.10 | 17.30 | 17 | 0 | 0 | 0 |
| 15/06/2026 |
17.30
|
14,800 | 17.15 | 17.30 | 17.15 | 0 | 0 | 0 |
| 12/06/2026 |
17.15
|
1,200 | 17.20 | 17.20 | 17.15 | 0 | 0 | 0 |
| 11/06/2026 |
17.30
|
49,300 | 17 | 17.30 | 16.90 | 0 | 0 | 0 |
| 10/06/2026 |
17.30
|
56,700 | 17 | 17.40 | 16.85 | 0 | 0 | 0 |
| 09/06/2026 |
17.15
|
23,600 | 16.90 | 17.20 | 16.70 | 0 | 0 | 0 |
| 08/06/2026 |
17.25
|
40,400 | 17 | 17.35 | 17 | 0 | 0 | 0 |
| 05/06/2026 |
17.35
|
89,500 | 17.10 | 17.40 | 17 | 0 | 0 | 0 |
| 04/06/2026 |
17.40
|
21,800 | 17.05 | 17.40 | 17.05 | 0 | 0 | 0 |
| 03/06/2026 |
17.40
|
105,700 | 17.30 | 17.50 | 16.95 | 0 | 101 | 0 |
| 02/06/2026 |
17.55
|
41,700 | 17.35 | 17.60 | 17.25 | 0 | 0 | 0 |
| 01/06/2026 |
17.60
|
15,200 | 17.40 | 17.60 | 17.35 | 0 | 0 | 0 |
| 29/05/2026 |
17.60
|
34,300 | 17.30 | 17.60 | 17.30 | 0 | 1,200 | 0 |
| 28/05/2026 |
17.60
|
17,700 | 17.30 | 17.60 | 17.30 | 0 | 0 | 0 |
| 27/05/2026 |
17.60
|
22,200 | 17.35 | 17.60 | 17.35 | 1,200 | 923 | 0 |
| 26/05/2026 |
17.60
|
25,100 | 17.35 | 17.60 | 17.30 | 0 | 11,200 | 0 |
| 25/05/2026 |
17.65
|
11,800 | 17.25 | 17.65 | 17.25 | 900 | 1,200 | 0 |
| 22/05/2026 |
17.70
|
28,900 | 17.35 | 17.70 | 17.35 | 0 | 300 | 0 |
| 21/05/2026 |
17.70
|
14,600 | 17.30 | 17.70 | 17.30 | 0 | 0 | 0 |
| 20/05/2026 |
17.70
|
74,400 | 17.50 | 17.70 | 17 | 300 | 0 | 0 |
| 19/05/2026 |
17.75
|
17,300 | 17.40 | 17.75 | 17.40 | 0 | 100 | 0 |
| 18/05/2026 |
17.40
|
8,400 | 17.50 | 17.50 | 17.30 | 0 | 0 | 0 |
| 15/05/2026 |
17.80
|
19,000 | 17.80 | 17.80 | 17.50 | 0 | 800 | 0 |
| 14/05/2026 |
17.80
|
11,900 | 17.50 | 17.80 | 17.50 | 0 | 0 | 0 |
| 13/05/2026 |
17.50
|
28,000 | 17.50 | 17.85 | 17.50 | 800 | 300 | 0 |
| 12/05/2026 |
17.90
|
49,300 | 17.30 | 17.90 | 17.30 | 0 | 300 | 0 |
| 11/05/2026 |
17.95
|
57,900 | 17.20 | 17.95 | 17.15 | 300 | 400 | 0 |
| 08/05/2026 |
17.50
|
26,400 | 17.35 | 17.70 | 17.30 | 300 | 200 | 0 |
| 07/05/2026 |
17.75
|
18,400 | 17.50 | 17.75 | 17.30 | 0 | 400 | 0 |
| 06/05/2026 |
17.75
|
18,800 | 17.40 | 17.75 | 17.20 | 200 | 3,000 | 0 |
| 05/05/2026 |
17.80
|
5,100 | 17.40 | 17.80 | 17.40 | 0 | 0 | 0 |
| 04/05/2026 |
17.80
|
11,900 | 17.75 | 17.80 | 17.65 | 0 | 0 | 0 |
| 29/04/2026 |
17.80
|
19,100 | 17.60 | 17.80 | 17.50 | 0 | 0 | 0 |
| 28/04/2026 |
18
|
19,700 | 17.40 | 18 | 17.40 | 0 | 1,000 | 0 |
| 24/04/2026 |
17.95
|
13,800 | 17.60 | 18 | 17 | 0 | 0 | 0 |
| 23/04/2026 |
18.10
|
3,100 | 18.10 | 18.10 | 17.80 | 500 | 0 | 0 |
| 22/04/2026 |
18.15
|
11,900 | 17.90 | 18.20 | 17.85 | 300 | 0 | 0 |
| 21/04/2026 |
17.90
|
4,700 | 17.95 | 18 | 17.85 | 200 | 300 | 0 |
| 20/04/2026 |
18
|
26,100 | 17.50 | 18 | 17.50 | 0 | 0 | 0 |
| 17/04/2026 |
18
|
12,200 | 17.85 | 18 | 17.80 | 0 | 0 | 0 |
| 16/04/2026 |
18
|
28,400 | 18.10 | 18.10 | 17.80 | 0 | 0 | 0 |
| 15/04/2026 |
18.10
|
17,900 | 18.30 | 18.30 | 18.05 | 0 | 100 | 0 |
| 14/04/2026 |
18.30
|
16,500 | 18.35 | 18.35 | 18.05 | 0 | 0 | 0 |
| 13/04/2026 |
18.25
|
22,700 | 18 | 18.40 | 18 | 0 | 0 | 0 |
| 10/04/2026 |
18
|
18,200 | 18.10 | 18.10 | 18 | 0 | 0 | 0 |
| 09/04/2026 |
18.40
|
26,200 | 18.40 | 18.40 | 18.15 | 0 | 0 | 0 |
| 08/04/2026 |
18.40
|
33,900 | 18.20 | 18.40 | 18 | 400 | 200 | 0 |
| 07/04/2026 |
18.20
|
17,800 | 17.90 | 18.25 | 17.05 | 0 | 500 | -0.0 |
| 06/04/2026 |
18.25
|
40,800 | 17.95 | 18.25 | 17.80 | 200 | 0 | 0.0 |
| 03/04/2026 |
17.95
|
8,500 | 18.05 | 18.05 | 17.95 | 0 | 0 | 0 |
| 02/04/2026 |
18.35
|
69,200 | 18.40 | 18.40 | 18 | 2,000 | 6,300 | -0.1 |
| 01/04/2026 |
18.40
|
19,700 | 18.40 | 18.40 | 18.05 | 0 | 500 | -0.0 |
| 31/03/2026 |
18.40
|
66,700 | 18.40 | 18.40 | 18 | 0 | 0 | 0 |
| 30/03/2026 |
18.40
|
45,700 | 18.50 | 18.50 | 18 | 0 | 0 | 0 |
| 27/03/2026 |
18.50
|
29,100 | 17.65 | 18.50 | 17.65 | 0 | 0 | 0 |
| 26/03/2026 |
18.40
|
22,800 | 18.05 | 18.40 | 18 | 0 | 0 | 0 |
| 25/03/2026 |
18.30
|
83,600 | 18 | 18.80 | 17.90 | 700 | 2,600 | -0.0 |
| 24/03/2026 |
18.50
|
89,400 | 16.70 | 18.50 | 16.70 | 0 | 1,400 | -0.0 |
| 23/03/2026 |
17.40
|
153,800 | 17 | 17.40 | 16.55 | 0 | 1,400 | -0.0 |
| 20/03/2026 |
17.75
|
30,800 | 17.40 | 17.75 | 17.30 | 0 | 3,000 | -0.1 |
| 19/03/2026 |
17.85
|
16,500 | 17.70 | 17.90 | 17.40 | 0 | 0 | 0 |
| 18/03/2026 |
17.90
|
38,400 | 17.80 | 17.90 | 17.30 | 0 | 0 | 0 |
| 17/03/2026 |
17.90
|
3,800 | 17.70 | 17.90 | 17.60 | 0 | 0 | 0 |
| 16/03/2026 |
17.90
|
34,100 | 17.40 | 17.90 | 17.40 | 200 | 0 | 0.0 |
| 13/03/2026 |
17.40
|
57,900 | 17.40 | 17.40 | 16.70 | 200 | 0 | 0.0 |
| 12/03/2026 |
17.40
|
52,600 | 17.05 | 17.40 | 16.60 | 0 | 0 | 0 |
| 11/03/2026 |
17.15
|
48,700 | 16.50 | 17.15 | 16.05 | 1,400 | 0 | 0.0 |
| 10/03/2026 |
16.50
|
76,100 | 16.70 | 16.70 | 16 | 0 | 200 | -0.0 |
| 09/03/2026 |
16.10
|
73,500 | 16.85 | 16.85 | 16.10 | 0 | 200 | -0.0 |
| 06/03/2026 |
17.30
|
75,200 | 16.65 | 17.35 | 16.65 | 0 | 0 | 0 |