| 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) |
-0.10 | -0.59% | 24,900 | 100 | 0 |
16.60
16.95
16.85
|
|
2 tháng
(2026-05-29) |
-0.05 | -0.30% | 34,700 | 100 | 0 |
16.60
16.95
16.85
|
|
3 tháng
(2026-04-29) |
-0.30 | -1.75% | 64,400 | 2,900 | 0 |
16.30
17.15
16.85
|
|
6 tháng
(2026-01-29) |
-0.10 | -0.59% | 136,300 | 3,300 | 0.0 |
16.30
17.15
16.85
|
|
12 tháng
(2025-08-04) |
-0.45 | -2.60% | 369,100 | 17,700 | 0.2 |
15.50
17.30
16.85
|
|
24 tháng
(2024-08-07) |
-2.65 | -13.59% | 1,188,000 | 36,616 | 0.6 |
15.50
19.60
16.85
|
|
36 tháng
(2023-08-14) |
-3.88 | -18.71% | 1,743,300 | 35,996 | 0.6 |
15.50
22
16.85
|
|
60 tháng
(2021-08-23) |
-8.24 | -32.84% | 9,616,308 | 70,296 | 0.7 |
15.50
28.64
16.85
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 29/07/2026 |
16.30
|
900 | 16.30 | 16.30 | 16.30 | 0 | 0 | 0 |
| 28/07/2026 |
16.85
|
0 | 16.85 | 16.85 | 16.85 | 0 | 0 | 0 |
| 27/07/2026 |
16.85
|
8,000 | 16.10 | 16.90 | 16 | 100 | 0 | 0 |
| 24/07/2026 |
16.95
|
5,400 | 16 | 16.95 | 16 | 0 | 0 | 0 |
| 23/07/2026 |
16.80
|
2,600 | 15.80 | 16.80 | 15.80 | 0 | 0 | 0 |
| 22/07/2026 |
16.80
|
0 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 |
| 21/07/2026 |
16.80
|
100 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 |
| 20/07/2026 |
16.75
|
6,100 | 16.60 | 16.75 | 16 | 0 | 0 | 0 |
| 17/07/2026 |
16.80
|
0 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 |
| 16/07/2026 |
16.80
|
100 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 |
| 15/07/2026 |
16.80
|
0 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 |
| 14/07/2026 |
16.80
|
0 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 |
| 13/07/2026 |
16.80
|
0 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 |
| 10/07/2026 |
16.80
|
700 | 16.30 | 16.80 | 16.30 | 0 | 0 | 0 |
| 09/07/2026 |
16.90
|
0 | 16.90 | 16.90 | 16.90 | 0 | 0 | 0 |
| 08/07/2026 |
16.90
|
100 | 16.90 | 16.90 | 16.90 | 0 | 0 | 0 |
| 07/07/2026 |
16.90
|
1,300 | 16.60 | 16.90 | 16.30 | 0 | 0 | 0 |
| 06/07/2026 |
16.85
|
0 | 16.85 | 16.85 | 16.85 | 0 | 0 | 0 |
| 03/07/2026 |
16.85
|
200 | 16.30 | 16.85 | 16.30 | 0 | 0 | 0 |
| 02/07/2026 |
16.90
|
0 | 16.90 | 16.90 | 16.90 | 0 | 0 | 0 |
| 01/07/2026 |
16.90
|
200 | 16.90 | 16.90 | 16.90 | 0 | 0 | 0 |
| 30/06/2026 |
16.60
|
100 | 16.60 | 16.60 | 16.60 | 0 | 0 | 0 |
| 29/06/2026 |
16.95
|
0 | 16.95 | 16.95 | 16.95 | 0 | 0 | 0 |
| 26/06/2026 |
16.95
|
1,200 | 16.50 | 16.95 | 16.50 | 0 | 0 | 0 |
| 25/06/2026 |
16.90
|
0 | 16.90 | 16.90 | 16.90 | 0 | 0 | 0 |
| 24/06/2026 |
16.90
|
300 | 16.55 | 16.90 | 16.55 | 0 | 0 | 0 |
| 23/06/2026 |
16.90
|
3,200 | 16.80 | 16.90 | 16.80 | 0 | 0 | 0 |
| 22/06/2026 |
16.80
|
0 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 |
| 19/06/2026 |
16.80
|
0 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 |
| 18/06/2026 |
16.80
|
0 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 |
| 17/06/2026 |
16.80
|
0 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 |
| 16/06/2026 |
16.80
|
900 | 15.90 | 16.85 | 15.90 | 0 | 0 | 0 |
| 15/06/2026 |
16.90
|
200 | 16.80 | 16.90 | 16.80 | 0 | 0 | 0 |
| 12/06/2026 |
16.80
|
800 | 16.60 | 16.80 | 16.15 | 0 | 0 | 0 |
| 11/06/2026 |
16.90
|
0 | 16.90 | 16.90 | 16.90 | 0 | 0 | 0 |
| 10/06/2026 |
16.90
|
0 | 16.90 | 16.90 | 16.90 | 0 | 0 | 0 |
| 09/06/2026 |
16.90
|
300 | 16.85 | 16.90 | 16.85 | 0 | 0 | 0 |
| 08/06/2026 |
16.80
|
0 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 |
| 05/06/2026 |
16.80
|
400 | 16.90 | 17 | 16.80 | 0 | 0 | 0 |
| 04/06/2026 |
16.95
|
0 | 16.95 | 16.95 | 16.95 | 0 | 0 | 0 |
| 03/06/2026 |
16.95
|
500 | 16.90 | 16.95 | 16.90 | 0 | 0 | 0 |
| 02/06/2026 |
16.70
|
2,000 | 16.70 | 16.70 | 16.70 | 0 | 0 | 0 |
| 01/06/2026 |
16.90
|
0 | 16.90 | 16.90 | 16.90 | 0 | 0 | 0 |
| 29/05/2026 |
16.90
|
0 | 16.90 | 16.90 | 16.90 | 0 | 0 | 0 |
| 28/05/2026 |
16.90
|
0 | 16.90 | 16.90 | 16.90 | 0 | 0 | 0 |
| 27/05/2026 |
16.90
|
100 | 16.90 | 16.90 | 16.90 | 0 | 0 | 0 |
| 26/05/2026 |
16.70
|
0 | 16.70 | 16.70 | 16.70 | 0 | 0 | 0 |
| 25/05/2026 |
16.70
|
1,200 | 16 | 16.70 | 16 | 0 | 0 | 0 |
| 22/05/2026 |
16.50
|
0 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 |
| 21/05/2026 |
16.50
|
0 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 |
| 20/05/2026 |
16.50
|
0 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 |
| 19/05/2026 |
16.50
|
900 | 16.40 | 16.50 | 16.10 | 0 | 0 | 0 |
| 18/05/2026 |
16.50
|
2,000 | 16.55 | 16.70 | 16.30 | 0 | 100 | 0 |
| 15/05/2026 |
16.55
|
800 | 16 | 16.60 | 16 | 0 | 0 | 0 |
| 14/05/2026 |
16.30
|
7,800 | 17 | 17 | 16 | 0 | 0 | 0 |
| 13/05/2026 |
16.90
|
8,900 | 16.30 | 16.90 | 16 | 100 | 100 | 0 |
| 12/05/2026 |
16.80
|
1,200 | 16.60 | 16.80 | 16 | 0 | 100 | 0 |
| 11/05/2026 |
17.10
|
0 | 17.10 | 17.10 | 17.10 | 0 | 0 | 0 |
| 08/05/2026 |
17.10
|
3,000 | 17.10 | 17.10 | 17.10 | 3,000 | 0 | 0 |
| 07/05/2026 |
17.10
|
0 | 17.10 | 17.10 | 17.10 | 0 | 0 | 0 |
| 06/05/2026 |
17.10
|
0 | 17.10 | 17.10 | 17.10 | 0 | 0 | 0 |
| 05/05/2026 |
17.10
|
100 | 17.10 | 17.10 | 17.10 | 0 | 0 | 0 |
| 04/05/2026 |
17.10
|
3,700 | 16.95 | 17.15 | 16.75 | 0 | 0 | 0 |
| 29/04/2026 |
17.15
|
0 | 17.15 | 17.15 | 17.15 | 0 | 0 | 0 |
| 28/04/2026 |
17.15
|
300 | 16.70 | 17.15 | 16.70 | 0 | 0 | 0 |
| 24/04/2026 |
17
|
0 | 17 | 17 | 17 | 0 | 0 | 0 |
| 23/04/2026 |
17
|
0 | 17 | 17 | 17 | 0 | 0 | 0 |
| 22/04/2026 |
17
|
0 | 17 | 17 | 17 | 0 | 0 | 0 |
| 21/04/2026 |
17
|
1,500 | 16.30 | 17 | 16 | 0 | 0 | 0 |
| 20/04/2026 |
16.90
|
3,200 | 16.10 | 17 | 16.10 | 200 | 0 | 0 |
| 17/04/2026 |
17.10
|
0 | 17.10 | 17.10 | 17.10 | 0 | 0 | 0 |
| 16/04/2026 |
17.10
|
0 | 17.10 | 17.10 | 17.10 | 0 | 0 | 0 |
| 15/04/2026 |
17.10
|
200 | 16.80 | 17.10 | 16.80 | 0 | 0 | 0 |
| 14/04/2026 |
16.75
|
0 | 16.75 | 16.75 | 16.75 | 0 | 0 | 0 |
| 13/04/2026 |
16.75
|
300 | 16.10 | 16.75 | 16.10 | 0 | 0 | 0 |
| 10/04/2026 |
16.65
|
1,300 | 16.60 | 16.65 | 16.40 | 0 | 0 | 0 |
| 09/04/2026 |
16.80
|
0 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 |
| 08/04/2026 |
16.80
|
1,300 | 16.80 | 16.80 | 16.40 | 0 | 0 | 0 |
| 07/04/2026 |
16.80
|
0 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 |
| 06/04/2026 |
16.80
|
0 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 |
| 03/04/2026 |
16.80
|
700 | 16.10 | 16.80 | 16.10 | 100 | 0 | 0.0 |
| 02/04/2026 |
16.80
|
0 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 |
| 01/04/2026 |
16.80
|
100 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 |
| 31/03/2026 |
16.80
|
4,800 | 16.75 | 16.80 | 16.75 | 0 | 0 | 0 |
| 30/03/2026 |
16.75
|
0 | 16.75 | 16.75 | 16.75 | 0 | 0 | 0 |
| 27/03/2026 |
16.75
|
500 | 16 | 16.75 | 16 | 0 | 0 | 0 |
| 26/03/2026 |
16.80
|
100 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 |
| 25/03/2026 |
16.75
|
2,600 | 16.60 | 16.75 | 16.55 | 0 | 0 | 0 |
| 24/03/2026 |
16.65
|
0 | 16.65 | 16.65 | 16.65 | 0 | 0 | 0 |
| 23/03/2026 |
16.65
|
0 | 16.65 | 16.65 | 16.65 | 0 | 0 | 0 |
| 20/03/2026 |
16.65
|
500 | 16.65 | 16.65 | 16.65 | 0 | 0 | 0 |
| 19/03/2026 |
16.80
|
6,100 | 16.50 | 16.80 | 16.30 | 0 | 0 | 0 |
| 18/03/2026 |
16.80
|
0 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 |
| 17/03/2026 |
16.80
|
600 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 |
| 16/03/2026 |
16.80
|
0 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 |
| 13/03/2026 |
16.80
|
400 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 |
| 12/03/2026 |
16.80
|
5,300 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 |
| 11/03/2026 |
16.75
|
0 | 16.75 | 16.75 | 16.75 | 0 | 0 | 0 |
| 10/03/2026 |
16.75
|
600 | 16.70 | 16.75 | 16.70 | 0 | 0 | 0 |
| 09/03/2026 |
16.80
|
0 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 |
| 06/03/2026 |
16.80
|
1,600 | 16.85 | 16.85 | 16.30 | 0 | 0 | 0 |