| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-07-06) |
-4.80 | -27.75% | 1,178,000 | 0 | 0 |
12.50
17.50
13
|
|
2 tháng
(2026-06-04) |
-4 | -24.24% | 1,885,200 | 0 | 0 |
12.50
17.70
13
|
|
3 tháng
(2026-05-05) |
-5 | -28.57% | 2,813,400 | 0 | 0 |
12.50
18.10
13
|
|
6 tháng
(2026-02-04) |
-5.80 | -31.69% | 10,180,300 | 0 | 0 |
12.50
19.20
13
|
|
12 tháng
(2025-08-08) |
-2.50 | -16.67% | 34,674,700 | -200 | -0.0 |
12.50
19.20
13
|
|
24 tháng
(2024-08-13) |
0.86 | 7.41% | 75,523,744 | -4,736 | -0.1 |
9.60
19.20
13
|
|
36 tháng
(2023-08-21) |
0.99 | 8.56% | 87,956,183 | -364,087 | -6.1 |
9.60
19.20
13
|
|
60 tháng
(2021-08-30) |
3.02 | 31.83% | 121,562,822 | -255,098 | -1.3 |
7.18
23.41
13
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 04/08/2026 |
12.50
|
1,800 | 12.90 | 12.90 | 12.50 | 0 | 0 | 0 |
| 03/08/2026 |
13
|
54,500 | 12.50 | 13 | 12.50 | 0 | 0 | 0 |
| 31/07/2026 |
12.50
|
50,000 | 13.20 | 13.20 | 12.40 | 0 | 0 | 0 |
| 30/07/2026 |
12.90
|
73,900 | 12.50 | 13 | 12.40 | 0 | 0 | 0 |
| 29/07/2026 |
12.50
|
48,600 | 12.60 | 12.70 | 12.20 | 0 | 0 | 0 |
| 28/07/2026 |
12.50
|
108,200 | 12.50 | 12.60 | 12.30 | 0 | 0 | 0 |
| 27/07/2026 |
12.60
|
31,300 | 12.90 | 12.90 | 12.10 | 0 | 0 | 0 |
| 24/07/2026 |
12.90
|
18,400 | 13.10 | 13.50 | 12.70 | 0 | 0 | 0 |
| 23/07/2026 |
16.30
|
110,400 | 16.10 | 16.90 | 15.90 | 0 | 0 | 0 |
| 22/07/2026 |
16
|
188,400 | 17.30 | 17.50 | 16 | 0 | 0 | 0 |
| 21/07/2026 |
17.30
|
62,000 | 17.40 | 17.60 | 17.20 | 0 | 0 | 0 |
| 20/07/2026 |
17.40
|
230,300 | 17.20 | 18.20 | 17 | 0 | 0 | 0 |
| 17/07/2026 |
17.20
|
17,700 | 17.10 | 17.20 | 17 | 0 | 0 | 0 |
| 16/07/2026 |
17.10
|
37,000 | 17.30 | 17.30 | 16.90 | 0 | 0 | 0 |
| 15/07/2026 |
17.10
|
9,800 | 17.40 | 17.40 | 17.10 | 0 | 0 | 0 |
| 14/07/2026 |
17.40
|
25,300 | 17.70 | 17.70 | 17.20 | 0 | 0 | 0 |
| 13/07/2026 |
17.30
|
40,600 | 17.10 | 17.30 | 17 | 0 | 0 | 0 |
| 10/07/2026 |
17.30
|
27,900 | 17.60 | 17.60 | 17 | 0 | 0 | 0 |
| 09/07/2026 |
17.50
|
9,700 | 17.60 | 17.60 | 17.40 | 0 | 0 | 0 |
| 08/07/2026 |
17.40
|
40,100 | 17.30 | 17.60 | 17 | 0 | 0 | 0 |
| 07/07/2026 |
17.30
|
5,200 | 17.30 | 17.40 | 17.10 | 0 | 0 | 0 |
| 06/07/2026 |
17.30
|
43,200 | 17.50 | 17.70 | 17 | 0 | 0 | 0 |
| 03/07/2026 |
17.60
|
11,100 | 17.70 | 17.70 | 17.40 | 0 | 0 | 0 |
| 02/07/2026 |
17.70
|
62,400 | 17.40 | 17.70 | 17.40 | 0 | 0 | 0 |
| 01/07/2026 |
17.40
|
27,000 | 17.30 | 17.40 | 17.10 | 0 | 0 | 0 |
| 30/06/2026 |
17.30
|
41,100 | 17.10 | 17.40 | 17 | 0 | 0 | 0 |
| 29/06/2026 |
17
|
14,000 | 16.80 | 17.10 | 16.80 | 0 | 0 | 0 |
| 26/06/2026 |
16.90
|
13,200 | 17 | 17.10 | 16.80 | 0 | 0 | 0 |
| 25/06/2026 |
17
|
14,700 | 16.90 | 17.10 | 16.80 | 0 | 0 | 0 |
| 24/06/2026 |
17.10
|
14,900 | 17 | 17.10 | 16.80 | 0 | 0 | 0 |
| 23/06/2026 |
17
|
98,900 | 17 | 17.50 | 16.80 | 0 | 0 | 0 |
| 22/06/2026 |
16.90
|
19,900 | 17.10 | 17.10 | 16.70 | 0 | 0 | 0 |
| 19/06/2026 |
17.10
|
30,500 | 17.30 | 17.30 | 16.80 | 0 | 0 | 0 |
| 18/06/2026 |
17.20
|
19,500 | 17 | 17.30 | 16.90 | 0 | 0 | 0 |
| 17/06/2026 |
17
|
36,600 | 16.80 | 17 | 16.60 | 0 | 0 | 0 |
| 16/06/2026 |
16.80
|
43,300 | 16.20 | 16.80 | 16 | 0 | 0 | 0 |
| 15/06/2026 |
16.10
|
18,300 | 16 | 16.10 | 15.90 | 0 | 0 | 0 |
| 12/06/2026 |
16
|
33,700 | 15.90 | 16.10 | 15.80 | 0 | 0 | 0 |
| 11/06/2026 |
16
|
9,400 | 15.90 | 16 | 15.80 | 0 | 0 | 0 |
| 10/06/2026 |
16
|
22,700 | 16 | 16.10 | 15.90 | 0 | 0 | 0 |
| 09/06/2026 |
16
|
44,900 | 16.10 | 16.10 | 15.80 | 0 | 0 | 0 |
| 08/06/2026 |
16.10
|
64,800 | 16.20 | 16.40 | 15.80 | 0 | 0 | 0 |
| 05/06/2026 |
16.30
|
13,600 | 16.50 | 16.60 | 16.30 | 0 | 0 | 0 |
| 04/06/2026 |
16.50
|
52,700 | 16.80 | 16.90 | 16.40 | 0 | 0 | 0 |
| 03/06/2026 |
16.80
|
29,800 | 17 | 17 | 16.70 | 0 | 0 | 0 |
| 02/06/2026 |
17
|
2,400 | 16.90 | 17 | 16.80 | 0 | 0 | 0 |
| 01/06/2026 |
16.90
|
2,400 | 16.80 | 16.90 | 16.80 | 0 | 0 | 0 |
| 29/05/2026 |
16.80
|
15,300 | 16.80 | 16.80 | 16.60 | 0 | 0 | 0 |
| 28/05/2026 |
16.80
|
22,400 | 16.90 | 17.10 | 16.80 | 0 | 0 | 0 |
| 27/05/2026 |
17
|
45,000 | 17 | 17 | 16.70 | 0 | 0 | 0 |
| 26/05/2026 |
16.90
|
39,500 | 16.90 | 16.90 | 16.60 | 0 | 0 | 0 |
| 25/05/2026 |
16.90
|
10,400 | 16.90 | 16.90 | 16.70 | 0 | 0 | 0 |
| 22/05/2026 |
16.90
|
8,200 | 17 | 17.10 | 16.70 | 0 | 0 | 0 |
| 21/05/2026 |
17
|
40,000 | 16.80 | 17.10 | 16.80 | 0 | 0 | 0 |
| 20/05/2026 |
16.80
|
97,800 | 16.80 | 16.90 | 16.40 | 0 | 0 | 0 |
| 19/05/2026 |
16.80
|
68,200 | 17.30 | 17.40 | 16.80 | 0 | 0 | 0 |
| 18/05/2026 |
17.30
|
37,200 | 17.30 | 17.40 | 17 | 0 | 0 | 0 |
| 15/05/2026 |
17.40
|
37,100 | 17.60 | 17.70 | 17.20 | 0 | 0 | 0 |
| 14/05/2026 |
17.50
|
19,100 | 17.60 | 17.70 | 17.40 | 0 | 0 | 0 |
| 13/05/2026 |
17.50
|
30,200 | 17.60 | 17.60 | 17.40 | 0 | 0 | 0 |
| 12/05/2026 |
17.60
|
47,500 | 17.60 | 17.70 | 17.30 | 0 | 0 | 0 |
| 11/05/2026 |
17.60
|
46,300 | 18.10 | 18.10 | 17.60 | 0 | 0 | 0 |
| 08/05/2026 |
17.90
|
31,300 | 18.10 | 18.30 | 17.80 | 0 | 0 | 0 |
| 07/05/2026 |
18.10
|
157,900 | 17.60 | 18.40 | 17.60 | 0 | 0 | 0 |
| 06/05/2026 |
17.60
|
47,500 | 17.50 | 17.60 | 17.30 | 0 | 0 | 0 |
| 05/05/2026 |
17.50
|
92,700 | 18 | 18 | 17.30 | 0 | 0 | 0 |
| 04/05/2026 |
18.10
|
32,200 | 18.30 | 18.40 | 18 | 0 | 0 | 0 |
| 29/04/2026 |
18.30
|
65,300 | 18.30 | 18.40 | 18 | 0 | 0 | 0 |
| 28/04/2026 |
18.30
|
46,000 | 18.40 | 18.50 | 18.10 | 0 | 0 | 0 |
| 24/04/2026 |
18.40
|
51,500 | 18.50 | 18.50 | 18.10 | 0 | 0 | 0 |
| 23/04/2026 |
18.60
|
123,500 | 18.50 | 19.10 | 18.40 | 0 | 0 | 0 |
| 22/04/2026 |
18.40
|
99,200 | 18.50 | 18.60 | 18.30 | 0 | 0 | 0 |
| 21/04/2026 |
18.50
|
52,000 | 18.50 | 18.50 | 18.20 | 0 | 0 | 0 |
| 20/04/2026 |
18.50
|
88,900 | 18.50 | 19.30 | 18 | 0 | 0 | 0 |
| 17/04/2026 |
18.50
|
112,000 | 18.70 | 18.70 | 17.50 | 0 | 0 | 0 |
| 16/04/2026 |
18.60
|
147,300 | 18.20 | 18.60 | 18.10 | 0 | 0 | 0 |
| 15/04/2026 |
18.20
|
305,000 | 17 | 18.20 | 17 | 0 | 0 | 0 |
| 14/04/2026 |
17
|
87,800 | 16.90 | 17 | 16.60 | 0 | 0 | 0 |
| 13/04/2026 |
16.80
|
41,300 | 17 | 17 | 16.60 | 0 | 0 | 0 |
| 10/04/2026 |
17
|
11,800 | 17 | 17.10 | 16.90 | 0 | 0 | 0 |
| 09/04/2026 |
17
|
41,800 | 17 | 17.10 | 16.90 | 0 | 0 | 0 |
| 08/04/2026 |
17.10
|
90,800 | 16.80 | 17.20 | 16.80 | 0 | 0 | 0 |
| 07/04/2026 |
16.70
|
81,300 | 16.60 | 16.80 | 16.40 | 0 | 0 | 0 |
| 06/04/2026 |
16.60
|
25,700 | 16.60 | 16.80 | 16.50 | 0 | 0 | 0 |
| 03/04/2026 |
16.80
|
62,300 | 17 | 17 | 16.70 | 0 | 0 | 0 |
| 02/04/2026 |
16.90
|
66,800 | 16.70 | 16.90 | 16.30 | 0 | 0 | 0 |
| 01/04/2026 |
16.70
|
91,300 | 17 | 17 | 16.50 | 0 | 0 | 0 |
| 31/03/2026 |
16.80
|
115,600 | 16.80 | 17.10 | 16.60 | 0 | 0 | 0 |
| 30/03/2026 |
16.50
|
88,100 | 16.70 | 16.70 | 16.10 | 0 | 0 | 0 |
| 27/03/2026 |
16.70
|
44,500 | 16.80 | 17 | 16.60 | 0 | 0 | 0 |
| 26/03/2026 |
16.80
|
109,300 | 16.40 | 16.90 | 16.40 | 0 | 0 | 0 |
| 25/03/2026 |
16.40
|
155,700 | 15.60 | 16.50 | 15.50 | 0 | 0 | 0 |
| 24/03/2026 |
15.90
|
93,100 | 15.30 | 16.10 | 15.30 | 0 | 0 | 0 |
| 23/03/2026 |
15
|
123,800 | 15.80 | 15.80 | 15 | 0 | 0 | 0 |
| 20/03/2026 |
15.80
|
118,900 | 16.50 | 16.50 | 15.80 | 0 | 0 | 0 |
| 19/03/2026 |
16.60
|
35,300 | 16.60 | 16.80 | 16.30 | 0 | 0 | 0 |
| 18/03/2026 |
16.60
|
59,300 | 16.40 | 16.80 | 16.20 | 0 | 0 | 0 |
| 17/03/2026 |
16.40
|
128,600 | 16 | 16.40 | 16 | 0 | 0 | 0 |
| 16/03/2026 |
16
|
88,800 | 16.10 | 16.10 | 15.70 | 0 | 0 | 0 |
| 13/03/2026 |
16.10
|
64,900 | 16.10 | 16.50 | 16 | 0 | 0 | 0 |
| 12/03/2026 |
16.20
|
168,700 | 16.90 | 16.90 | 16.10 | 0 | 0 | 0 |