| 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 | -1.84% | 24,500 | -3,400 | 0 |
15.20
17.20
16
|
|
2 tháng
(2026-05-29) |
-0.05 | -0.31% | 78,200 | -8,804 | 0 |
14.95
17.20
16
|
|
3 tháng
(2026-04-29) |
-1.15 | -6.71% | 94,100 | -8,304 | 0 |
14.90
17.20
16
|
|
6 tháng
(2026-01-29) |
0 | 0% | 196,600 | -15,404 | -0.1 |
14.55
17.20
16
|
|
12 tháng
(2025-08-04) |
-0.20 | -1.23% | 374,700 | -24,404 | -0.3 |
14.55
18.30
16
|
|
24 tháng
(2024-08-07) |
-2.52 | -13.60% | 985,800 | -33,907 | -0.4 |
14.55
22.95
16
|
|
36 tháng
(2023-08-14) |
-2.27 | -12.43% | 1,443,700 | -204,107 | -3.7 |
14.55
22.95
16
|
|
60 tháng
(2021-08-23) |
-0.93 | -5.52% | 2,435,800 | -312,766 | -6.2 |
14.55
27.03
16
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 07/10/2025 |
16.25
|
0 | 16.25 | 16.25 | 16.25 | 0 | 0 | 0 |
| 06/10/2025 |
16.25
|
1,000 | 16.25 | 16.25 | 16.25 | 0 | 0 | 0 |
| 03/10/2025 |
16.25
|
0 | 16.25 | 16.25 | 16.25 | 0 | 0 | 0 |
| 02/10/2025 |
16.25
|
0 | 16.25 | 16.25 | 16.25 | 0 | 0 | 0 |
| 01/10/2025 |
16.25
|
1,200 | 16.25 | 16.25 | 16.25 | 0 | 0 | 0 |
| 30/09/2025 |
16.25
|
0 | 16.25 | 16.25 | 16.25 | 0 | 0 | 0 |
| 29/09/2025 |
16.25
|
1,500 | 16.25 | 16.25 | 16.25 | 0 | 0 | 0 |
| 26/09/2025 |
16.25
|
1,100 | 16.25 | 16.25 | 16.25 | 0 | 0 | 0 |
| 25/09/2025 |
16.25
|
2,700 | 16.90 | 16.90 | 16.25 | 0 | 0 | 0 |
| 24/09/2025 |
16.25
|
2,300 | 16.30 | 16.30 | 16.25 | 0 | 0 | 0 |
| 23/09/2025 |
16.25
|
10,200 | 16.05 | 16.30 | 16.05 | 0 | 0 | 0 |
| 22/09/2025 |
17.05
|
900 | 17.05 | 18.30 | 17.05 | 0 | 0 | 0 |
| 19/09/2025 |
18.30
|
2,200 | 17.65 | 18.30 | 17.65 | 0 | 0 | 0 |
| 18/09/2025 |
17.25
|
13,200 | 16.70 | 17.25 | 16.70 | 0 | 0 | 0 |
| 17/09/2025 |
16.15
|
0 | 16.15 | 16.15 | 16.15 | 0 | 0 | 0 |
| 16/09/2025 |
16.15
|
1,700 | 16.20 | 16.20 | 16.10 | 100 | 0 | 0.0 |
| 15/09/2025 |
16.50
|
400 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 |
| 12/09/2025 |
16.40
|
200 | 16.40 | 16.40 | 16.40 | 0 | 0 | 0 |
| 11/09/2025 |
16.30
|
1,800 | 16.20 | 16.30 | 16.10 | 0 | 0 | 0 |
| 10/09/2025 |
16.30
|
0 | 16.30 | 16.30 | 16.30 | 0 | 0 | 0 |
| 09/09/2025 |
16.30
|
1,300 | 16.30 | 16.30 | 16.30 | 0 | 0 | 0 |
| 08/09/2025 |
16.30
|
6,500 | 16.40 | 16.60 | 16.30 | 0 | 0 | 0 |
| 05/09/2025 |
16.50
|
0 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 |
| 04/09/2025 |
16.50
|
2,900 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 |
| 03/09/2025 |
16.30
|
1,000 | 16.30 | 16.30 | 16.30 | 0 | 0 | 0 |
| 29/08/2025 |
16.30
|
700 | 16.50 | 16.50 | 16.30 | 0 | 0 | 0 |
| 28/08/2025 |
16.70
|
0 | 16.70 | 16.70 | 16.70 | 0 | 0 | 0 |
| 27/08/2025 |
16.70
|
0 | 16.70 | 16.70 | 16.70 | 0 | 0 | 0 |
| 26/08/2025 |
16.70
|
0 | 16.70 | 16.70 | 16.70 | 0 | 0 | 0 |
| 25/08/2025 |
16.70
|
1,400 | 16.70 | 16.70 | 16.70 | 0 | 0 | 0 |
| 22/08/2025 |
16.70
|
200 | 16.65 | 16.70 | 16.65 | 0 | 0 | 0 |
| 21/08/2025 |
16.70
|
500 | 16.70 | 16.70 | 16.70 | 0 | 0 | 0 |
| 20/08/2025 |
16.75
|
1,400 | 16.80 | 16.80 | 16.50 | 0 | 0 | 0 |
| 19/08/2025 |
16.40
|
5,000 | 16.05 | 16.50 | 16.05 | 0 | 0 | 0 |
| 18/08/2025 |
16.10
|
100 | 16.10 | 16.10 | 16.10 | 0 | 0 | 0 |
| 15/08/2025 |
16.30
|
11,600 | 16.35 | 16.35 | 16.30 | 0 | 0 | 0 |
| 14/08/2025 |
16.40
|
3,000 | 17.20 | 17.20 | 16.40 | 0 | 0 | 0 |
| 13/08/2025 |
16.15
|
5,700 | 16.50 | 16.85 | 16.10 | 0 | 0 | 0 |
| 12/08/2025 |
17
|
2,200 | 17 | 17.10 | 16.10 | 0 | 0 | 0 |
| 11/08/2025 |
17.20
|
0 | 17.20 | 17.20 | 17.20 | 0 | 0 | 0 |
| 08/08/2025 |
17.20
|
100 | 17.20 | 17.20 | 17.20 | 0 | 0 | 0 |
| 07/08/2025 |
16.70
|
2,400 | 16.80 | 16.80 | 16.50 | 0 | 0 | 0 |
| 06/08/2025 |
17
|
6,900 | 16.40 | 17 | 16.05 | 0 | 0 | 0 |
| 05/08/2025 |
16.40
|
3,600 | 16.20 | 16.40 | 16.20 | 0 | 0 | 0 |
| 04/08/2025 |
16.20
|
1,000 | 17.25 | 17.25 | 16.15 | 0 | 0 | 0 |
| 01/08/2025 |
16.90
|
800 | 16.25 | 16.90 | 16.05 | 0 | 0 | 0 |
| 31/07/2025 |
17
|
6,100 | 17.10 | 17.10 | 16.05 | 500 | 0 | 0.0 |
| 30/07/2025 |
16.90
|
1,800 | 16.40 | 16.95 | 16.20 | 0 | 0 | 0 |
| 29/07/2025 |
16.40
|
1,500 | 17.10 | 17.10 | 16.40 | 0 | 0 | 0 |
| 28/07/2025 |
16.40
|
1,700 | 16.70 | 16.90 | 16.40 | 0 | 0 | 0 |
| 25/07/2025 |
16.95
|
1,700 | 17 | 17 | 16.90 | 0 | 0 | 0 |
| 24/07/2025 |
16.30
|
1,200 | 16.95 | 16.95 | 16.30 | 0 | 0 | 0 |
| 23/07/2025 |
16.30
|
500 | 16.85 | 16.85 | 16.30 | 0 | 0 | 0 |
| 22/07/2025 |
16.85
|
0 | 16.85 | 16.85 | 16.85 | 0 | 0 | 0 |
| 21/07/2025 |
16.85
|
0 | 16.85 | 16.85 | 16.85 | 0 | 0 | 0 |
| 18/07/2025 |
16.85
|
0 | 16.85 | 16.85 | 16.85 | 0 | 0 | 0 |
| 17/07/2025 |
16.85
|
2,200 | 16.85 | 16.85 | 16.10 | 0 | 0 | 0 |
| 16/07/2025 |
16.90
|
100 | 16.90 | 16.90 | 16.90 | 0 | 0 | 0 |
| 15/07/2025 |
16.70
|
900 | 16.70 | 16.70 | 16.70 | 0 | 0 | 0 |
| 14/07/2025 |
16.75
|
1,300 | 17 | 17 | 16.75 | 0 | 0 | 0 |
| 11/07/2025 |
17
|
800 | 16.50 | 17 | 16.50 | 0 | 0 | 0 |
| 10/07/2025 |
16.50
|
200 | 15.70 | 16.50 | 15.70 | 0 | 0 | 0 |
| 09/07/2025 |
16.55
|
0 | 16.55 | 16.55 | 16.55 | 0 | 0 | 0 |
| 08/07/2025 |
16.55
|
0 | 16.55 | 16.55 | 16.55 | 0 | 0 | 0 |
| 07/07/2025 |
16.55
|
1,300 | 16 | 16.65 | 16 | 0 | 0 | 0 |
| 04/07/2025 |
16.20
|
600 | 16.30 | 16.30 | 16.20 | 0 | 0 | 0 |
| 03/07/2025 |
16.60
|
100 | 16.60 | 16.60 | 16.60 | 0 | 0 | 0 |
| 02/07/2025 |
16.70
|
0 | 16.70 | 16.70 | 16.70 | 0 | 0 | 0 |
| 01/07/2025 |
16.70
|
200 | 16.70 | 16.70 | 16.70 | 0 | 0 | 0 |
| 30/06/2025 |
16.70
|
1,000 | 16.10 | 16.70 | 16.10 | 0 | 0 | 0 |
| 27/06/2025 |
17.25
|
0 | 17.25 | 17.25 | 17.25 | 0 | 0 | 0 |
| 26/06/2025 |
17.25
|
0 | 17.25 | 17.25 | 17.25 | 0 | 0 | 0 |
| 25/06/2025 |
17.25
|
700 | 16.45 | 17.25 | 16.45 | 0 | 0 | 0 |
| 24/06/2025 |
16.60
|
100 | 16.60 | 16.60 | 16.60 | 0 | 0 | 0 |
| 23/06/2025 |
16.25
|
300 | 15.80 | 16.25 | 15.75 | 0 | 0 | 0 |
| 20/06/2025 |
15.75
|
600 | 16 | 16.70 | 15.75 | 0 | 0 | 0 |
| 19/06/2025 |
16.35
|
300 | 15.50 | 16.35 | 15.50 | 0 | 0 | 0 |
| 18/06/2025 |
15.80
|
1,000 | 15.75 | 15.85 | 15.75 | 0 | 0 | 0 |
| 17/06/2025 |
16
|
100 | 16 | 16 | 16 | 0 | 0 | 0 |
| 16/06/2025 |
16
|
3,100 | 16.75 | 16.75 | 16 | 0 | 0 | 0 |
| 13/06/2025 |
16.80
|
5,200 | 16 | 16.80 | 16 | 0 | 0 | 0 |
| 12/06/2025 |
15.90
|
3,300 | 15.85 | 15.90 | 15.85 | 0 | 0 | 0 |
| 11/06/2025 |
16.20
|
0 | 16.20 | 16.20 | 16.20 | 0 | 0 | 0 |
| 10/06/2025 |
16.20
|
0 | 16.20 | 16.20 | 16.20 | 0 | 0 | 0 |
| 09/06/2025 |
16.20
|
300 | 15.70 | 16.20 | 15.70 | 0 | 0 | 0 |
| 06/06/2025 |
15.85
|
1,700 | 15.85 | 15.85 | 15.85 | 0 | 0 | 0 |
| 05/06/2025 |
16.20
|
300 | 15.75 | 16.20 | 15.75 | 0 | 0 | 0 |
| 04/06/2025 |
16.40
|
6,900 | 16 | 16.45 | 15.50 | 0 | 0 | 0 |
| 03/06/2025 |
15.90
|
1,500 | 15.85 | 16.30 | 15.80 | 0 | 0 | 0 |
| 02/06/2025 |
16.40
|
5,100 | 16 | 16.95 | 15.50 | 0 | 3,400 | -0.1 |
| 30/05/2025 |
15.95
|
5,700 | 16.15 | 16.50 | 15.75 | 0 | 0 | 0 |
| 29/05/2025 |
16.15
|
2,700 | 16.10 | 16.15 | 16 | 0 | 0 | 0 |
| 28/05/2025 |
16.60
|
13,900 | 16.60 | 18.70 | 16.40 | 0 | 0 | 0 |
| 27/05/2025 |
17.55
|
6,600 | 17.80 | 17.80 | 16.65 | 0 | 0 | 0 |
| 26/05/2025 |
16.65
|
2,300 | 17.70 | 18.25 | 16.60 | 0 | 0 | 0 |
| 23/05/2025 |
17.70
|
23,700 | 16.80 | 18 | 16.80 | 0 | 0 | 0 |
| 22/05/2025 |
16.85
|
1,100 | 15.90 | 16.85 | 15.90 | 0 | 0 | 0 |
| 21/05/2025 |
15.90
|
3,400 | 15.80 | 15.90 | 15.80 | 0 | 0 | 0 |
| 20/05/2025 |
16.65
|
0 | 16.65 | 16.65 | 16.65 | 0 | 0 | 0 |
| 19/05/2025 |
16.65
|
2,100 | 15.45 | 16.65 | 15.40 | 0 | 0 | 0 |