| 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 | -5.62% | 199,600 | -8,800 | 0 |
16.80
23.45
17.70
|
|
2 tháng
(2026-05-29) |
0.35 | 2.13% | 231,100 | -7,800 | 0 |
16.20
23.45
17.70
|
|
3 tháng
(2026-04-29) |
-0.20 | -1.18% | 294,000 | -15,400 | 0 |
16.20
23.45
17.70
|
|
6 tháng
(2026-01-29) |
-3.35 | -16.63% | 599,200 | -42,471 | -0.6 |
16.20
23.45
17.70
|
|
12 tháng
(2025-08-04) |
1.62 | 10.68% | 2,356,900 | -149,171 | -2.7 |
15.18
36.45
17.70
|
|
24 tháng
(2024-08-07) |
-2.40 | -12.51% | 2,952,200 | -255,005 | -4.3 |
13.29
36.45
17.70
|
|
36 tháng
(2023-08-14) |
-9.20 | -35.38% | 3,837,600 | -309,005 | -5.9 |
13.29
36.45
17.70
|
|
60 tháng
(2021-08-23) |
-7.05 | -29.56% | 4,634,800 | -370,241 | -17.8 |
13.29
50.05
17.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 29/07/2026 |
18
|
1,900 | 17.95 | 18 | 17.95 | 0 | 0 | 0 |
| 28/07/2026 |
17.70
|
800 | 17.90 | 17.90 | 16.50 | 0 | 0 | 0 |
| 27/07/2026 |
16.80
|
4,600 | 18 | 18 | 16.80 | 0 | 0 | 0 |
| 24/07/2026 |
18
|
2,900 | 18.70 | 18.70 | 17.70 | 0 | 0 | 0 |
| 23/07/2026 |
18.80
|
1,500 | 20.50 | 20.50 | 18.70 | 0 | 0 | 0 |
| 22/07/2026 |
20
|
1,200 | 19.20 | 20 | 19.20 | 0 | 0 | 0 |
| 21/07/2026 |
19.90
|
900 | 20.75 | 20.75 | 19.90 | 0 | 0 | 0 |
| 20/07/2026 |
20
|
1,900 | 20.30 | 20.30 | 20 | 0 | 0 | 0 |
| 17/07/2026 |
19.10
|
400 | 19 | 19.10 | 19 | 0 | 200 | 0 |
| 16/07/2026 |
18.55
|
1,800 | 18.55 | 18.55 | 18.55 | 1,000 | 0 | 0 |
| 15/07/2026 |
19.20
|
0 | 19.20 | 19.20 | 19.20 | 0 | 0 | 0 |
| 14/07/2026 |
19.20
|
2,200 | 19.25 | 19.25 | 19.20 | 0 | 0 | 0 |
| 13/07/2026 |
20.35
|
3,300 | 21.20 | 21.20 | 20.35 | 0 | 0 | 0 |
| 10/07/2026 |
21.85
|
0 | 21.85 | 21.85 | 21.85 | 0 | 0 | 0 |
| 09/07/2026 |
21.85
|
3,800 | 21.85 | 22.15 | 21.85 | 400 | 0 | 0 |
| 08/07/2026 |
23.45
|
25,600 | 22.05 | 23.50 | 21 | 0 | 500 | 0 |
| 07/07/2026 |
22.20
|
33,000 | 20.50 | 22.30 | 20 | 0 | 0 | 0 |
| 06/07/2026 |
21
|
61,200 | 18.50 | 21 | 18.50 | 300 | 1,800 | 0 |
| 03/07/2026 |
19.70
|
46,400 | 17.95 | 19.70 | 17.25 | 0 | 9,000 | 0 |
| 02/07/2026 |
18.50
|
0 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 |
| 01/07/2026 |
18.50
|
0 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 |
| 30/06/2026 |
18.50
|
8,300 | 16.65 | 18.50 | 16.60 | 1,000 | 0 | 0 |
| 29/06/2026 |
17.80
|
600 | 16.75 | 17.80 | 16.75 | 0 | 0 | 0 |
| 26/06/2026 |
16.75
|
100 | 16.75 | 16.75 | 16.75 | 0 | 0 | 0 |
| 25/06/2026 |
16.80
|
9,100 | 16.85 | 16.85 | 16.70 | 0 | 0 | 0 |
| 24/06/2026 |
17.85
|
0 | 17.85 | 17.85 | 17.85 | 0 | 0 | 0 |
| 23/06/2026 |
17.85
|
1,000 | 17.80 | 17.85 | 17.80 | 1,000 | 0 | 0 |
| 22/06/2026 |
17.85
|
1,200 | 16.80 | 17.85 | 16.80 | 0 | 0 | 0 |
| 19/06/2026 |
17.95
|
6,700 | 17.95 | 17.95 | 17.95 | 0 | 0 | 0 |
| 18/06/2026 |
17.95
|
6,000 | 18.20 | 18.20 | 17.95 | 0 | 400 | 0 |
| 17/06/2026 |
17.05
|
700 | 17.05 | 17.05 | 17.05 | 0 | 100 | 0 |
| 16/06/2026 |
17.40
|
100 | 17.40 | 17.40 | 17.40 | 0 | 0 | 0 |
| 15/06/2026 |
16.90
|
400 | 16.90 | 16.90 | 16.90 | 0 | 0 | 0 |
| 12/06/2026 |
16.80
|
100 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 |
| 11/06/2026 |
16.80
|
100 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 |
| 10/06/2026 |
16.20
|
0 | 16.20 | 16.20 | 16.20 | 0 | 0 | 0 |
| 09/06/2026 |
16.20
|
1,100 | 16.10 | 16.25 | 16.10 | 0 | 0 | 0 |
| 08/06/2026 |
16.50
|
1,100 | 17.25 | 17.25 | 16.50 | 0 | 0 | 0 |
| 05/06/2026 |
17.25
|
200 | 17.25 | 17.25 | 17.25 | 0 | 0 | 0 |
| 04/06/2026 |
16.70
|
500 | 17.30 | 17.35 | 16.40 | 0 | 0 | 0 |
| 03/06/2026 |
16.30
|
1,000 | 16.25 | 16.30 | 16.25 | 0 | 0 | 0 |
| 02/06/2026 |
16.25
|
700 | 16.50 | 16.50 | 16.20 | 100 | 0 | 0 |
| 01/06/2026 |
16.45
|
0 | 16.45 | 16.45 | 16.45 | 0 | 0 | 0 |
| 29/05/2026 |
16.45
|
1,400 | 16.40 | 16.45 | 16.40 | 400 | 0 | 0 |
| 28/05/2026 |
16.40
|
1,900 | 16.40 | 16.40 | 16.40 | 0 | 0 | 0 |
| 27/05/2026 |
16.40
|
100 | 16.40 | 16.40 | 16.40 | 100 | 0 | 0 |
| 26/05/2026 |
16.30
|
200 | 16.70 | 16.70 | 16.30 | 0 | 0 | 0 |
| 25/05/2026 |
16.70
|
0 | 16.70 | 16.70 | 16.70 | 0 | 0 | 0 |
| 22/05/2026 |
16.70
|
0 | 16.70 | 16.70 | 16.70 | 0 | 0 | 0 |
| 21/05/2026 |
16.70
|
800 | 16.65 | 16.70 | 16.65 | 0 | 800 | 0 |
| 20/05/2026 |
17.20
|
1,000 | 16.25 | 17.20 | 16.25 | 0 | 0 | 0 |
| 19/05/2026 |
16.90
|
2,200 | 16.90 | 16.90 | 16.90 | 100 | 700 | 0 |
| 18/05/2026 |
17
|
11,100 | 17.35 | 17.35 | 17 | 1,200 | 2,100 | 0 |
| 15/05/2026 |
17.70
|
5,400 | 18.80 | 18.80 | 17.55 | 0 | 500 | 0 |
| 14/05/2026 |
18.85
|
8,100 | 19 | 19 | 18.50 | 500 | 1,600 | 0 |
| 13/05/2026 |
17.95
|
14,000 | 17.30 | 17.95 | 17.30 | 0 | 1,000 | 0 |
| 12/05/2026 |
16.80
|
900 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 |
| 11/05/2026 |
16.70
|
1,900 | 17.45 | 17.45 | 16.70 | 0 | 0 | 0 |
| 08/05/2026 |
17
|
1,300 | 16.95 | 17 | 16.95 | 0 | 1,300 | 0 |
| 07/05/2026 |
17
|
4,900 | 17 | 17 | 16.95 | 100 | 2,100 | 0 |
| 06/05/2026 |
17
|
200 | 16.75 | 17 | 16.75 | 0 | 0 | 0 |
| 05/05/2026 |
17.45
|
2,400 | 17 | 17.45 | 16.85 | 0 | 0 | 0 |
| 04/05/2026 |
17.35
|
2,900 | 17.10 | 17.35 | 17.05 | 500 | 0 | 0 |
| 29/04/2026 |
17
|
3,600 | 16.90 | 17 | 16.90 | 0 | 0 | 0 |
| 28/04/2026 |
16.90
|
300 | 17.10 | 17.10 | 16.90 | 200 | 0 | 0 |
| 24/04/2026 |
16.90
|
900 | 16.90 | 16.90 | 16.90 | 0 | 0 | 0 |
| 23/04/2026 |
17.60
|
1,900 | 17.80 | 17.80 | 17.60 | 0 | 0 | 0 |
| 22/04/2026 |
17.80
|
1,000 | 17.80 | 17.80 | 17.80 | 0 | 0 | 0 |
| 21/04/2026 |
17.85
|
300 | 17.85 | 17.85 | 17.85 | 0 | 0 | 0 |
| 20/04/2026 |
17.85
|
1,400 | 18.20 | 18.20 | 17.85 | 0 | 500 | 0 |
| 17/04/2026 |
17.50
|
1,600 | 17.50 | 17.50 | 17.50 | 0 | 0 | 0 |
| 16/04/2026 |
17.90
|
300 | 17.90 | 17.90 | 17.90 | 0 | 100 | 0 |
| 15/04/2026 |
17.35
|
3,400 | 17.50 | 17.75 | 17.35 | 500 | 100 | 0 |
| 14/04/2026 |
17.55
|
800 | 17.70 | 17.70 | 17.55 | 500 | 300 | 0 |
| 13/04/2026 |
17.70
|
0 | 17.70 | 17.70 | 17.70 | 0 | 0 | 0 |
| 10/04/2026 |
17.70
|
6,100 | 18.70 | 18.70 | 17.60 | 200 | 0 | 0 |
| 09/04/2026 |
17.75
|
3,900 | 18.25 | 18.25 | 17.75 | 1,000 | 0 | 0 |
| 08/04/2026 |
18.20
|
8,300 | 19.45 | 19.50 | 17.65 | 0 | 0 | 0 |
| 07/04/2026 |
18.40
|
6,400 | 18 | 18.50 | 17.50 | 500 | 0 | 0 |
| 06/04/2026 |
18
|
3,200 | 18.10 | 18.10 | 18 | 500 | 0 | 0 |
| 03/04/2026 |
18.20
|
200 | 18.35 | 18.35 | 18.20 | 100 | 0 | 0 |
| 02/04/2026 |
18.80
|
0 | 18.80 | 18.80 | 18.80 | 0 | 0 | 0 |
| 01/04/2026 |
18.80
|
7,000 | 18.85 | 18.85 | 18.55 | 3,900 | 0 | 0 |
| 31/03/2026 |
19.45
|
8,700 | 18.60 | 19.50 | 18.60 | 9 | 4,300 | 0 |
| 30/03/2026 |
18.70
|
3,100 | 18.70 | 18.70 | 18.10 | 0 | 900 | 0 |
| 27/03/2026 |
18.75
|
800 | 19.25 | 19.25 | 18.75 | 0 | 0 | 0 |
| 26/03/2026 |
18.30
|
1,300 | 18.50 | 18.50 | 18.30 | 0 | 0 | 0 |
| 25/03/2026 |
18.50
|
3,200 | 18.10 | 18.50 | 18.10 | 520 | 0 | 0 |
| 24/03/2026 |
18.10
|
4,300 | 18 | 18.15 | 17.55 | 100 | 200 | 0 |
| 23/03/2026 |
18.15
|
2,600 | 18.40 | 18.40 | 17.45 | 0 | 0 | 0 |
| 20/03/2026 |
18.45
|
800 | 18.65 | 18.65 | 18 | 800 | 300 | 0.0 |
| 19/03/2026 |
17.55
|
6,700 | 18.10 | 18.10 | 17.50 | 0 | 500 | -0.0 |
| 18/03/2026 |
18.15
|
1,900 | 18.10 | 18.50 | 18.10 | 700 | 300 | 0.0 |
| 17/03/2026 |
18.35
|
3,600 | 19.25 | 19.25 | 18.05 | 0 | 300 | -0.0 |
| 16/03/2026 |
18.30
|
8,300 | 19.50 | 19.50 | 18.10 | 0 | 0 | 0 |
| 13/03/2026 |
18.60
|
15,100 | 18.90 | 18.90 | 18.25 | 0 | 0 | 0 |
| 12/03/2026 |
18.70
|
30,200 | 19.40 | 19.40 | 18.05 | 100 | 100 | -0.0 |
| 11/03/2026 |
18.70
|
10,000 | 18.50 | 20.20 | 18.50 | 600 | 0 | 0.0 |
| 10/03/2026 |
19.40
|
4,200 | 19.45 | 19.45 | 18.50 | 500 | 0 | 0.0 |
| 09/03/2026 |
18.25
|
9,500 | 18.60 | 19.60 | 18.25 | 500 | 0 | 0.0 |
| 06/03/2026 |
19.60
|
5,700 | 19.85 | 19.85 | 19.30 | 600 | 0 | 0.0 |