| 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) |
-1.10 | -6.79% | 4,300 | 0 | 0 |
15
16.20
15
|
|
2 tháng
(2026-06-01) |
-0.90 | -5.62% | 9,600 | 0 | 0 |
14.50
16.30
15
|
|
3 tháng
(2026-05-04) |
-1.40 | -8.48% | 17,700 | 0 | 0 |
14.50
16.70
15
|
|
6 tháng
(2026-01-30) |
-1.90 | -11.18% | 214,200 | 0 | 0 |
14.50
18
15
|
|
12 tháng
(2025-08-04) |
0 | 0% | 849,700 | -8,900 | -0.1 |
14.50
18.70
15
|
|
24 tháng
(2024-08-08) |
4.09 | 37.11% | 3,266,226 | -27,000 | -0.3 |
10.06
18.70
15
|
|
36 tháng
(2023-08-14) |
2.63 | 21.09% | 5,785,010 | -17,400 | -0.2 |
9.48
18.70
15
|
|
60 tháng
(2021-08-24) |
1.35 | 9.86% | 18,120,905 | 4,600 | 0.1 |
9.48
21.99
15
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 29/07/2026 |
15
|
100 | 15 | 15 | 15 | 0 | 0 | 0 |
| 28/07/2026 |
15.10
|
200 | 15.10 | 15.10 | 15.10 | 0 | 0 | 0 |
| 27/07/2026 |
15.10
|
0 | 15.10 | 15.10 | 15.10 | 0 | 0 | 0 |
| 24/07/2026 |
15.10
|
0 | 15.10 | 15.10 | 15.10 | 0 | 0 | 0 |
| 23/07/2026 |
15.10
|
0 | 15.10 | 15.10 | 15.10 | 0 | 0 | 0 |
| 22/07/2026 |
15.10
|
0 | 15.10 | 15.10 | 15.10 | 0 | 0 | 0 |
| 21/07/2026 |
15.10
|
0 | 15.10 | 15.10 | 15.10 | 0 | 0 | 0 |
| 20/07/2026 |
15.10
|
100 | 15.10 | 15.10 | 15.10 | 0 | 0 | 0 |
| 17/07/2026 |
15.40
|
100 | 15.40 | 15.40 | 15.40 | 0 | 0 | 0 |
| 16/07/2026 |
15.40
|
500 | 14.30 | 15.40 | 14.30 | 0 | 0 | 0 |
| 15/07/2026 |
15.80
|
200 | 14 | 15.80 | 14 | 0 | 0 | 0 |
| 14/07/2026 |
15.50
|
0 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 |
| 13/07/2026 |
15.50
|
100 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 |
| 10/07/2026 |
15.90
|
0 | 15.90 | 15.90 | 15.90 | 0 | 0 | 0 |
| 09/07/2026 |
15.90
|
0 | 15.90 | 15.90 | 15.90 | 0 | 0 | 0 |
| 08/07/2026 |
15.90
|
900 | 15 | 15.90 | 15 | 0 | 0 | 0 |
| 07/07/2026 |
15.90
|
0 | 15.90 | 15.90 | 15.90 | 0 | 0 | 0 |
| 06/07/2026 |
15.90
|
100 | 15.90 | 15.90 | 15.90 | 0 | 0 | 0 |
| 03/07/2026 |
16.10
|
100 | 16.10 | 16.10 | 16.10 | 0 | 0 | 0 |
| 02/07/2026 |
16.20
|
0 | 16.20 | 16.20 | 16.20 | 0 | 0 | 0 |
| 01/07/2026 |
16.20
|
0 | 16.20 | 16.20 | 16.20 | 0 | 0 | 0 |
| 30/06/2026 |
16.20
|
2,000 | 16.20 | 16.20 | 16.20 | 0 | 0 | 0 |
| 29/06/2026 |
16.20
|
0 | 16.20 | 16.20 | 16.20 | 0 | 0 | 0 |
| 26/06/2026 |
16.20
|
0 | 16.20 | 16.20 | 16.20 | 0 | 0 | 0 |
| 25/06/2026 |
16.20
|
1,200 | 16.50 | 16.50 | 16.20 | 0 | 0 | 0 |
| 24/06/2026 |
16.10
|
0 | 16.10 | 16.10 | 16.10 | 0 | 0 | 0 |
| 23/06/2026 |
16.10
|
300 | 15.20 | 16.10 | 15.20 | 0 | 0 | 0 |
| 22/06/2026 |
15.80
|
0 | 15.80 | 15.80 | 15.80 | 0 | 0 | 0 |
| 19/06/2026 |
15.80
|
0 | 15.80 | 15.80 | 15.80 | 0 | 0 | 0 |
| 18/06/2026 |
15.80
|
700 | 15.80 | 15.80 | 15.80 | 0 | 0 | 0 |
| 17/06/2026 |
15.30
|
100 | 15.30 | 15.30 | 15.30 | 0 | 0 | 0 |
| 16/06/2026 |
14.50
|
600 | 16.30 | 16.30 | 14.50 | 0 | 0 | 0 |
| 15/06/2026 |
15.60
|
100 | 15.60 | 15.60 | 15.60 | 0 | 0 | 0 |
| 12/06/2026 |
15
|
0 | 15 | 15 | 15 | 0 | 0 | 0 |
| 11/06/2026 |
15
|
100 | 15 | 15 | 15 | 0 | 0 | 0 |
| 10/06/2026 |
14.60
|
100 | 14.60 | 14.60 | 14.60 | 0 | 0 | 0 |
| 09/06/2026 |
16.10
|
2,000 | 14.90 | 16.10 | 14.80 | 0 | 0 | 0 |
| 08/06/2026 |
16.30
|
0 | 16.30 | 16.30 | 16.30 | 0 | 0 | 0 |
| 05/06/2026 |
16.30
|
0 | 16.30 | 16.30 | 16.30 | 0 | 0 | 0 |
| 04/06/2026 |
16.30
|
100 | 16.30 | 16.30 | 16.30 | 0 | 0 | 0 |
| 03/06/2026 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 |
| 02/06/2026 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 |
| 01/06/2026 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 |
| 29/05/2026 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 |
| 28/05/2026 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 |
| 27/05/2026 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 |
| 26/05/2026 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 |
| 25/05/2026 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 |
| 22/05/2026 |
16
|
300 | 16 | 16 | 16 | 0 | 0 | 0 |
| 21/05/2026 |
16.30
|
300 | 16.30 | 16.30 | 16.30 | 0 | 0 | 0 |
| 20/05/2026 |
16
|
500 | 16 | 16 | 16 | 0 | 0 | 0 |
| 19/05/2026 |
16
|
500 | 16.10 | 16.10 | 16 | 0 | 0 | 0 |
| 18/05/2026 |
15.90
|
1,000 | 16 | 16 | 15.90 | 0 | 0 | 0 |
| 15/05/2026 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 |
| 14/05/2026 |
16
|
4,900 | 15.60 | 16.50 | 15.50 | 0 | 0 | 0 |
| 13/05/2026 |
16.70
|
0 | 16.70 | 16.70 | 16.70 | 0 | 0 | 0 |
| 12/05/2026 |
16.70
|
0 | 16.70 | 16.70 | 16.70 | 0 | 0 | 0 |
| 11/05/2026 |
16.70
|
0 | 16.70 | 16.70 | 16.70 | 0 | 0 | 0 |
| 08/05/2026 |
16.70
|
0 | 16.70 | 16.70 | 16.70 | 0 | 0 | 0 |
| 07/05/2026 |
16.70
|
200 | 16.70 | 16.70 | 16.70 | 0 | 0 | 0 |
| 06/05/2026 |
16.20
|
200 | 16.20 | 16.20 | 16.20 | 0 | 0 | 0 |
| 05/05/2026 |
15.90
|
200 | 15 | 15.90 | 15 | 0 | 0 | 0 |
| 04/05/2026 |
16.50
|
0 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 |
| 29/04/2026 |
16.50
|
0 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 |
| 28/04/2026 |
16.50
|
0 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 |
| 24/04/2026 |
16.50
|
1,100 | 15.20 | 16.50 | 15.20 | 0 | 0 | 0 |
| 23/04/2026 |
15.20
|
48,000 | 16.80 | 16.90 | 15.20 | 0 | 0 | 0 |
| 22/04/2026 |
16.80
|
0 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 |
| 21/04/2026 |
16.80
|
9,000 | 16.80 | 17 | 16.80 | 0 | 0 | 0 |
| 20/04/2026 |
16.80
|
3,200 | 17 | 17 | 16.80 | 0 | 0 | 0 |
| 17/04/2026 |
17.40
|
100 | 17.40 | 17.40 | 17.40 | 0 | 0 | 0 |
| 16/04/2026 |
17
|
0 | 17 | 17 | 17 | 0 | 0 | 0 |
| 15/04/2026 |
17
|
1,500 | 17.20 | 17.50 | 17 | 0 | 0 | 0 |
| 14/04/2026 |
17
|
1,300 | 17 | 17 | 17 | 0 | 0 | 0 |
| 13/04/2026 |
17
|
3,300 | 16.50 | 17 | 16 | 0 | 0 | 0 |
| 10/04/2026 |
16.50
|
100 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 |
| 09/04/2026 |
16.50
|
0 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 |
| 08/04/2026 |
16.50
|
12,000 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 |
| 07/04/2026 |
16.50
|
0 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 |
| 06/04/2026 |
16.50
|
0 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 |
| 03/04/2026 |
16.50
|
100 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 |
| 02/04/2026 |
18
|
2,000 | 17 | 18 | 17 | 0 | 0 | 0 |
| 01/04/2026 |
16.70
|
100 | 16.70 | 16.70 | 16.70 | 0 | 0 | 0 |
| 31/03/2026 |
16.80
|
1,800 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 |
| 30/03/2026 |
17.10
|
9,400 | 17 | 17.10 | 17 | 0 | 0 | 0 |
| 27/03/2026 |
17.60
|
0 | 17.60 | 17.60 | 17.60 | 0 | 0 | 0 |
| 26/03/2026 |
17.60
|
0 | 17.60 | 17.60 | 17.60 | 0 | 0 | 0 |
| 25/03/2026 |
17.60
|
400 | 17 | 17.60 | 17 | 0 | 0 | 0 |
| 24/03/2026 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 |
| 23/03/2026 |
16
|
200 | 16 | 16 | 16 | 0 | 0 | 0 |
| 20/03/2026 |
16.90
|
200 | 17 | 17 | 16.90 | 0 | 0 | 0 |
| 19/03/2026 |
17
|
0 | 17 | 17 | 17 | 0 | 0 | 0 |
| 18/03/2026 |
17
|
0 | 17 | 17 | 17 | 0 | 0 | 0 |
| 17/03/2026 |
17
|
0 | 17 | 17 | 17 | 0 | 0 | 0 |
| 16/03/2026 |
17
|
1,500 | 16 | 17 | 16 | 0 | 0 | 0 |
| 13/03/2026 |
16.50
|
1,000 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 |
| 12/03/2026 |
17
|
4,600 | 16.50 | 17 | 16.50 | 0 | 0 | 0 |
| 11/03/2026 |
16.20
|
5,100 | 16.20 | 16.20 | 16.20 | 0 | 0 | 0 |
| 10/03/2026 |
16.20
|
10,200 | 16.20 | 16.20 | 16.20 | 0 | 0 | 0 |
| 09/03/2026 |
16.20
|
2,200 | 16.20 | 16.20 | 16.20 | 0 | 0 | 0 |