| 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) |
-1.30 | -8.50% | 43,800 | 0 | 0 |
14
15.70
14
|
|
2 tháng
(2026-05-29) |
-1.80 | -11.39% | 68,800 | 0 | 0 |
14
16.20
14
|
|
3 tháng
(2026-04-29) |
-2.20 | -13.58% | 111,700 | 0 | 0 |
14
16.70
14
|
|
6 tháng
(2026-01-29) |
-2.80 | -16.67% | 196,000 | 0 | 0 |
14
19
14
|
|
12 tháng
(2025-08-04) |
-4.50 | -24.32% | 642,400 | 0 | 0 |
14
19
14
|
|
24 tháng
(2024-08-07) |
-11.95 | -46.05% | 1,517,975 | 0 | 0 |
14
26.34
14
|
|
36 tháng
(2023-08-14) |
1.18 | 9.16% | 2,377,385 | 0 | 0 |
11.48
26.42
14
|
|
60 tháng
(2021-08-23) |
6.58 | 88.67% | 3,853,529 | 3,600 | 0.0 |
7.26
26.42
14
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 29/07/2026 |
14
|
0 | 14 | 14 | 14 | 0 | 0 | 0 |
| 28/07/2026 |
14
|
300 | 12.80 | 14 | 12.80 | 0 | 0 | 0 |
| 27/07/2026 |
14
|
0 | 14 | 14 | 14 | 0 | 0 | 0 |
| 24/07/2026 |
14
|
0 | 14 | 14 | 14 | 0 | 0 | 0 |
| 23/07/2026 |
14
|
0 | 14 | 14 | 14 | 0 | 0 | 0 |
| 22/07/2026 |
14
|
0 | 14 | 14 | 14 | 0 | 0 | 0 |
| 21/07/2026 |
14
|
500 | 14.10 | 14.10 | 14 | 0 | 0 | 0 |
| 20/07/2026 |
14.10
|
3,500 | 15 | 15.10 | 14.10 | 0 | 0 | 0 |
| 17/07/2026 |
15.20
|
300 | 15.30 | 15.30 | 15.20 | 0 | 0 | 0 |
| 16/07/2026 |
15.40
|
2,600 | 15.80 | 15.80 | 15.10 | 0 | 0 | 0 |
| 15/07/2026 |
15.10
|
1,200 | 15.60 | 15.60 | 14.70 | 0 | 0 | 0 |
| 14/07/2026 |
15.30
|
100 | 15.30 | 15.30 | 15.30 | 0 | 0 | 0 |
| 13/07/2026 |
15.30
|
1,100 | 15.40 | 15.40 | 15.30 | 0 | 0 | 0 |
| 10/07/2026 |
15.20
|
5,800 | 15.20 | 15.30 | 14.60 | 0 | 0 | 0 |
| 09/07/2026 |
15.40
|
700 | 15.60 | 15.60 | 15.10 | 0 | 0 | 0 |
| 08/07/2026 |
15.30
|
6,300 | 15.50 | 15.50 | 15 | 0 | 0 | 0 |
| 07/07/2026 |
14.80
|
500 | 15.80 | 15.80 | 14.80 | 0 | 0 | 0 |
| 06/07/2026 |
14.70
|
700 | 15.10 | 15.10 | 14.70 | 0 | 0 | 0 |
| 03/07/2026 |
15.70
|
2,100 | 15.10 | 15.70 | 15.10 | 0 | 0 | 0 |
| 02/07/2026 |
15.70
|
300 | 15.80 | 15.80 | 15.70 | 0 | 0 | 0 |
| 01/07/2026 |
15.60
|
11,100 | 15.80 | 15.80 | 14.90 | 0 | 0 | 0 |
| 30/06/2026 |
15.30
|
2,400 | 15.80 | 15.80 | 15.10 | 0 | 0 | 0 |
| 29/06/2026 |
15.30
|
4,600 | 15.30 | 15.30 | 15 | 0 | 0 | 0 |
| 26/06/2026 |
15.40
|
1,300 | 14.90 | 15.40 | 14.90 | 0 | 0 | 0 |
| 25/06/2026 |
14.90
|
200 | 15.30 | 15.30 | 14.90 | 0 | 0 | 0 |
| 24/06/2026 |
15.30
|
1,300 | 15 | 15.30 | 14.80 | 0 | 0 | 0 |
| 23/06/2026 |
15.30
|
700 | 14.60 | 15.30 | 14.60 | 0 | 0 | 0 |
| 22/06/2026 |
15.60
|
300 | 15.60 | 15.60 | 15.60 | 0 | 0 | 0 |
| 19/06/2026 |
15.50
|
1,000 | 15.10 | 15.60 | 15 | 0 | 0 | 0 |
| 18/06/2026 |
15
|
1,100 | 15 | 15.90 | 15 | 0 | 0 | 0 |
| 17/06/2026 |
15.60
|
0 | 15.60 | 15.60 | 15.60 | 0 | 0 | 0 |
| 16/06/2026 |
15.60
|
0 | 15.60 | 15.60 | 15.60 | 0 | 0 | 0 |
| 15/06/2026 |
15.60
|
6,100 | 15.10 | 15.60 | 15.10 | 0 | 0 | 0 |
| 12/06/2026 |
15.30
|
3,100 | 15.10 | 15.30 | 15.10 | 0 | 0 | 0 |
| 11/06/2026 |
15.20
|
200 | 15.20 | 15.20 | 15.20 | 0 | 0 | 0 |
| 10/06/2026 |
15.60
|
0 | 15.60 | 15.60 | 15.60 | 0 | 0 | 0 |
| 09/06/2026 |
15.60
|
400 | 15.10 | 15.60 | 14.90 | 0 | 0 | 0 |
| 08/06/2026 |
15.80
|
1,900 | 15.10 | 15.80 | 15.10 | 0 | 0 | 0 |
| 05/06/2026 |
15.60
|
500 | 15.60 | 15.60 | 15.60 | 0 | 0 | 0 |
| 04/06/2026 |
15.60
|
200 | 15.10 | 15.60 | 15.10 | 0 | 0 | 0 |
| 03/06/2026 |
15.80
|
3,000 | 15.10 | 15.80 | 15 | 0 | 0 | 0 |
| 02/06/2026 |
16.20
|
2,900 | 15.10 | 16.20 | 15.10 | 0 | 0 | 0 |
| 01/06/2026 |
15.80
|
100 | 15.80 | 15.80 | 15.80 | 0 | 0 | 0 |
| 29/05/2026 |
15.80
|
700 | 15.80 | 15.80 | 15.50 | 0 | 0 | 0 |
| 28/05/2026 |
15.90
|
1,200 | 15.60 | 15.90 | 15.60 | 0 | 0 | 0 |
| 27/05/2026 |
15.90
|
1,400 | 15.60 | 15.90 | 15.60 | 0 | 0 | 0 |
| 26/05/2026 |
15.90
|
100 | 15.90 | 15.90 | 15.90 | 0 | 0 | 0 |
| 25/05/2026 |
15.20
|
0 | 15.20 | 15.20 | 15.20 | 0 | 0 | 0 |
| 22/05/2026 |
15.20
|
2,100 | 15.50 | 15.90 | 15 | 0 | 0 | 0 |
| 21/05/2026 |
16.40
|
800 | 15.80 | 16.40 | 15.80 | 0 | 0 | 0 |
| 20/05/2026 |
15.80
|
3,600 | 15.50 | 15.80 | 15 | 0 | 0 | 0 |
| 19/05/2026 |
16.40
|
2,400 | 15.30 | 16.40 | 15.30 | 0 | 0 | 0 |
| 18/05/2026 |
15.30
|
700 | 15.10 | 15.30 | 15.10 | 0 | 0 | 0 |
| 15/05/2026 |
15.40
|
500 | 15 | 15.40 | 15 | 0 | 0 | 0 |
| 14/05/2026 |
14.90
|
5,500 | 15 | 15.50 | 14.90 | 0 | 0 | 0 |
| 13/05/2026 |
15.70
|
1,100 | 15.50 | 15.70 | 15.50 | 0 | 0 | 0 |
| 12/05/2026 |
15.70
|
700 | 15.70 | 15.70 | 15.70 | 0 | 0 | 0 |
| 11/05/2026 |
16.40
|
500 | 15.30 | 16.40 | 15.30 | 0 | 0 | 0 |
| 08/05/2026 |
15.40
|
300 | 15.40 | 15.40 | 15.40 | 0 | 0 | 0 |
| 07/05/2026 |
15.60
|
2,400 | 14.30 | 15.60 | 14.30 | 0 | 0 | 0 |
| 06/05/2026 |
15.60
|
1,200 | 15.60 | 15.60 | 14.80 | 0 | 0 | 0 |
| 05/05/2026 |
15.40
|
2,500 | 16.70 | 16.70 | 15.40 | 0 | 0 | 0 |
| 04/05/2026 |
16.70
|
6,300 | 16.20 | 16.70 | 15.30 | 0 | 0 | 0 |
| 29/04/2026 |
16.20
|
9,600 | 16 | 16.20 | 15.20 | 0 | 0 | 0 |
| 28/04/2026 |
16.50
|
700 | 16 | 16.50 | 16 | 0 | 0 | 0 |
| 24/04/2026 |
16.60
|
2,700 | 16.20 | 16.70 | 16.10 | 0 | 0 | 0 |
| 23/04/2026 |
16.80
|
700 | 16.40 | 16.80 | 16.40 | 0 | 0 | 0 |
| 22/04/2026 |
16.90
|
100 | 16.90 | 16.90 | 16.90 | 0 | 0 | 0 |
| 21/04/2026 |
16.30
|
700 | 16.90 | 17 | 16.30 | 0 | 0 | 0 |
| 20/04/2026 |
16.90
|
700 | 16.20 | 16.90 | 16.20 | 0 | 0 | 0 |
| 17/04/2026 |
17
|
2,100 | 16.40 | 17 | 15.80 | 0 | 0 | 0 |
| 16/04/2026 |
16.40
|
400 | 16.90 | 16.90 | 16.40 | 0 | 0 | 0 |
| 15/04/2026 |
16.90
|
2,100 | 16.40 | 16.90 | 16.40 | 0 | 0 | 0 |
| 14/04/2026 |
16.30
|
1,400 | 16.50 | 17.20 | 16.30 | 0 | 0 | 0 |
| 13/04/2026 |
16.90
|
0 | 16.90 | 16.90 | 16.90 | 0 | 0 | 0 |
| 10/04/2026 |
16.90
|
3,300 | 16 | 16.90 | 16 | 0 | 0 | 0 |
| 09/04/2026 |
16.90
|
1,400 | 17 | 17 | 16.60 | 0 | 0 | 0 |
| 08/04/2026 |
17
|
100 | 17 | 17 | 17 | 0 | 0 | 0 |
| 07/04/2026 |
17
|
0 | 17 | 17 | 17 | 0 | 0 | 0 |
| 06/04/2026 |
17
|
900 | 16.60 | 17 | 16.60 | 0 | 0 | 0 |
| 03/04/2026 |
17.10
|
0 | 17.10 | 17.10 | 17.10 | 0 | 0 | 0 |
| 02/04/2026 |
17.10
|
7,300 | 17.50 | 17.50 | 16.60 | 0 | 0 | 0 |
| 01/04/2026 |
17.50
|
100 | 17.50 | 17.50 | 17.50 | 0 | 0 | 0 |
| 31/03/2026 |
17.80
|
0 | 17.80 | 17.80 | 17.80 | 0 | 0 | 0 |
| 30/03/2026 |
17.80
|
700 | 17.90 | 17.90 | 17.50 | 0 | 0 | 0 |
| 27/03/2026 |
17
|
0 | 17 | 17 | 17 | 0 | 0 | 0 |
| 26/03/2026 |
17
|
1,200 | 17 | 17 | 17 | 0 | 0 | 0 |
| 25/03/2026 |
18.50
|
0 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 |
| 24/03/2026 |
18.50
|
0 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 |
| 23/03/2026 |
18.50
|
2,200 | 17.50 | 18.50 | 16.50 | 0 | 0 | 0 |
| 20/03/2026 |
17.50
|
3,100 | 16.80 | 17.50 | 16.80 | 0 | 0 | 0 |
| 19/03/2026 |
18.50
|
100 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 |
| 18/03/2026 |
17.40
|
100 | 17.40 | 17.40 | 17.40 | 0 | 0 | 0 |
| 17/03/2026 |
18.20
|
1,100 | 17.80 | 18.90 | 17.80 | 0 | 0 | 0 |
| 16/03/2026 |
17.80
|
100 | 17.80 | 17.80 | 17.80 | 0 | 0 | 0 |
| 13/03/2026 |
17.70
|
1,300 | 18 | 18 | 16.80 | 0 | 0 | 0 |
| 12/03/2026 |
18.20
|
400 | 18.90 | 18.90 | 17.40 | 0 | 0 | 0 |
| 11/03/2026 |
17.80
|
1,900 | 17.90 | 18.90 | 17.80 | 0 | 0 | 0 |
| 10/03/2026 |
17.90
|
2,800 | 17 | 17.90 | 17 | 0 | 0 | 0 |
| 09/03/2026 |
17
|
1,400 | 17.10 | 17.10 | 16.50 | 0 | 0 | 0 |
| 06/03/2026 |
17.30
|
1,000 | 17.30 | 17.30 | 17.30 | 0 | 0 | 0 |