| 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 | -0.58% | 6,635,400 | -29,500 | 0 |
16.50
17.50
17.35
|
|
2 tháng
(2026-05-29) |
-0.80 | -4.46% | 12,329,000 | -6,300 | 0 |
16.50
18.10
17.35
|
|
3 tháng
(2026-04-29) |
-1.20 | -6.54% | 18,212,200 | 47,900 | 0 |
16.50
18.35
17.35
|
|
6 tháng
(2026-01-29) |
-2.80 | -14.04% | 36,203,000 | -128,200 | -4.2 |
16.50
19.95
17.35
|
|
12 tháng
(2025-08-04) |
-4.07 | -19.18% | 77,383,400 | -135,400 | -4.5 |
16.50
21.22
17.35
|
|
24 tháng
(2024-08-07) |
-10.20 | -37.30% | 142,686,300 | -2,397,743 | -56.4 |
16.50
29.45
17.35
|
|
36 tháng
(2023-08-14) |
-8.70 | -33.65% | 211,641,500 | -1,950,815 | -42.7 |
16.50
31.37
17.35
|
|
60 tháng
(2021-08-23) |
2.45 | 16.65% | 453,563,900 | -2,076,514 | -50.1 |
14.30
31.37
17.35
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 29/07/2026 |
17.15
|
164,200 | 17.30 | 17.30 | 16.95 | 700 | 1,700 | 0 |
| 28/07/2026 |
17.35
|
322,500 | 17.10 | 17.35 | 16.75 | 9,900 | 7,000 | 0 |
| 27/07/2026 |
17.15
|
393,900 | 17.35 | 17.35 | 16.75 | 1,600 | 20,100 | 0 |
| 24/07/2026 |
17.15
|
324,900 | 17 | 17.20 | 16.65 | 4,200 | 13,200 | 0 |
| 23/07/2026 |
17
|
303,200 | 17.10 | 17.10 | 16.45 | 10,500 | 9,600 | 0 |
| 22/07/2026 |
16.90
|
272,900 | 17.15 | 17.15 | 16.65 | 13,600 | 4,900 | 0 |
| 21/07/2026 |
17.15
|
303,900 | 17.10 | 17.15 | 16.70 | 9,300 | 6,200 | 0 |
| 20/07/2026 |
17.10
|
279,800 | 16.95 | 17.10 | 16.45 | 8,700 | 2,800 | 0 |
| 17/07/2026 |
17.05
|
279,900 | 17.40 | 17.40 | 16.75 | 2,400 | 4,100 | 0 |
| 16/07/2026 |
17.15
|
312,900 | 17.10 | 17.25 | 16.05 | 9,400 | 5,500 | 0 |
| 15/07/2026 |
17.10
|
338,500 | 17.35 | 17.35 | 16.75 | 0 | 5,500 | 0 |
| 14/07/2026 |
17.05
|
403,900 | 17.15 | 17.15 | 16.70 | 22,900 | 900 | 0 |
| 13/07/2026 |
16.95
|
328,900 | 17.05 | 17.05 | 16.75 | 0 | 1,800 | 0 |
| 10/07/2026 |
17.05
|
337,900 | 17.50 | 17.50 | 16.90 | 6,900 | 200 | 0 |
| 09/07/2026 |
17.10
|
383,900 | 17.25 | 17.25 | 16.80 | 6,800 | 1,800 | 0 |
| 08/07/2026 |
17.10
|
445,200 | 17.50 | 17.50 | 16.90 | 1,800 | 5,200 | 0 |
| 07/07/2026 |
17.50
|
291,900 | 17.25 | 17.50 | 16.80 | 0 | 14,700 | 0 |
| 06/07/2026 |
17.40
|
273,000 | 16.50 | 17.40 | 16.35 | 12,700 | 6,900 | 0 |
| 03/07/2026 |
16.50
|
285,200 | 17.30 | 17.30 | 16.50 | 200 | 5,500 | 0 |
| 02/07/2026 |
17.30
|
311,900 | 17.40 | 17.40 | 16.95 | 1,800 | 18,600 | 0 |
| 01/07/2026 |
17.50
|
273,900 | 17.25 | 17.50 | 16.75 | 11,600 | 19,000 | 0 |
| 30/06/2026 |
17.25
|
270,900 | 17.40 | 17.40 | 16.90 | 0 | 5,900 | 0 |
| 29/06/2026 |
17.25
|
218,900 | 17.20 | 17.25 | 17 | 0 | 1,500 | 0 |
| 26/06/2026 |
17.15
|
273,900 | 17.20 | 17.20 | 16.05 | 30,800 | 5,400 | 0 |
| 25/06/2026 |
16.90
|
290,000 | 17.40 | 17.40 | 16.90 | 14,900 | 5,500 | 0 |
| 24/06/2026 |
17.10
|
256,700 | 17.40 | 17.40 | 16.95 | 2,100 | 1,000 | 0 |
| 23/06/2026 |
17.45
|
267,100 | 17.20 | 17.45 | 17.05 | 4,300 | 9,500 | 0 |
| 22/06/2026 |
17.45
|
253,900 | 17.65 | 17.65 | 17.15 | 4,700 | 9,100 | 0 |
| 19/06/2026 |
17.50
|
274,200 | 17.65 | 17.65 | 17.20 | 6,800 | 9,100 | 0 |
| 18/06/2026 |
17.65
|
308,900 | 17.65 | 17.65 | 17.45 | 0 | 2,900 | 0 |
| 17/06/2026 |
17.65
|
230,900 | 17.75 | 17.75 | 17.45 | 5,700 | 2,600 | 0 |
| 16/06/2026 |
17.65
|
254,500 | 17.80 | 17.80 | 17.50 | 8,200 | 11,000 | 0 |
| 15/06/2026 |
17.70
|
278,900 | 17.80 | 17.80 | 17.50 | 100 | 3,600 | 0 |
| 12/06/2026 |
17.70
|
253,900 | 17.70 | 17.70 | 17.50 | 200 | 4,600 | 0 |
| 11/06/2026 |
17.70
|
240,700 | 18.10 | 18.10 | 17.70 | 4,400 | 1,200 | 0 |
| 10/06/2026 |
18.10
|
245,300 | 18 | 18.10 | 17.65 | 9,400 | 6,500 | 0 |
| 09/06/2026 |
18
|
303,900 | 17.75 | 18 | 17.30 | 5,300 | 6,900 | 0 |
| 08/06/2026 |
17.60
|
288,900 | 17.95 | 17.95 | 17.55 | 14,800 | 7,000 | 0 |
| 05/06/2026 |
17.85
|
253,400 | 17.95 | 17.95 | 17.75 | 0 | 4,100 | 0 |
| 04/06/2026 |
17.85
|
261,900 | 17.85 | 17.85 | 17.60 | 300 | 10,200 | 0 |
| 03/06/2026 |
17.85
|
325,900 | 17.85 | 17.85 | 17.60 | 100 | 1,700 | 0 |
| 02/06/2026 |
17.95
|
313,900 | 17.80 | 18 | 17.55 | 16,500 | 16,800 | 0 |
| 01/06/2026 |
17.95
|
249,900 | 17.90 | 18 | 17.75 | 18,200 | 5,300 | 0 |
| 29/05/2026 |
17.95
|
266,900 | 18.15 | 18.15 | 17.90 | 800 | 400 | 0 |
| 28/05/2026 |
18.15
|
253,900 | 18.15 | 18.15 | 17.90 | 2,600 | 1,000 | 0 |
| 27/05/2026 |
18.20
|
329,900 | 18.20 | 18.20 | 17.85 | 20,000 | 6,200 | 0 |
| 26/05/2026 |
18.20
|
263,900 | 18.25 | 18.25 | 18.15 | 0 | 700 | 0 |
| 25/05/2026 |
18.20
|
249,700 | 18.15 | 18.25 | 18.05 | 16,800 | 600 | 0 |
| 22/05/2026 |
18.15
|
290,700 | 18.10 | 18.15 | 17.80 | 29,600 | 2,200 | 0 |
| 21/05/2026 |
18.05
|
318,900 | 18 | 18.05 | 17.70 | 10,500 | 1,000 | 0 |
| 20/05/2026 |
18
|
287,000 | 18 | 18 | 17.70 | 0 | 3,500 | 0 |
| 19/05/2026 |
18
|
247,700 | 17.80 | 18 | 17.80 | 0 | 13,800 | 0 |
| 18/05/2026 |
18
|
324,900 | 18.05 | 18.05 | 17.60 | 12,200 | 7,400 | 0 |
| 15/05/2026 |
17.90
|
282,300 | 18.05 | 18.05 | 17.75 | 16,000 | 1,300 | 0 |
| 14/05/2026 |
18.05
|
269,500 | 18 | 18.10 | 17.75 | 700 | 1,600 | 0 |
| 13/05/2026 |
18.05
|
273,900 | 18.05 | 18.05 | 17.50 | 200 | 5,000 | 0 |
| 12/05/2026 |
18
|
306,000 | 18.20 | 18.20 | 17.50 | 4,400 | 11,100 | 0 |
| 11/05/2026 |
18.10
|
301,400 | 18.30 | 18.30 | 17.90 | 8,300 | 14,600 | 0 |
| 08/05/2026 |
18.25
|
309,200 | 18.30 | 18.30 | 18.05 | 6,000 | 1,800 | 0 |
| 07/05/2026 |
18.30
|
364,600 | 18.35 | 18.35 | 18.10 | 16,500 | 13,000 | 0 |
| 06/05/2026 |
18.30
|
298,100 | 18.30 | 18.30 | 18.05 | 2,600 | 2,100 | 0 |
| 05/05/2026 |
18.20
|
267,900 | 18.35 | 18.35 | 18.05 | 0 | 4,400 | 0 |
| 04/05/2026 |
18.30
|
264,600 | 18.40 | 18.50 | 18.10 | 14,100 | 14,200 | 0 |
| 29/04/2026 |
18.35
|
379,100 | 18.55 | 18.55 | 18.25 | 5,100 | 5,900 | 0 |
| 28/04/2026 |
18.80
|
386,000 | 18.50 | 18.80 | 18 | 2,100 | 15,100 | 0 |
| 24/04/2026 |
18.60
|
295,100 | 18.25 | 18.60 | 17.90 | 4,800 | 1,900 | 0 |
| 23/04/2026 |
18.10
|
331,400 | 18.10 | 18.15 | 17.90 | 7,900 | 8,700 | 0 |
| 22/04/2026 |
18
|
280,800 | 18.40 | 18.40 | 18 | 10,300 | 2,800 | 0 |
| 21/04/2026 |
18.15
|
330,200 | 18.25 | 18.65 | 18.15 | 14,500 | 2,800 | 0 |
| 20/04/2026 |
18.60
|
274,100 | 18.40 | 18.60 | 18.05 | 17,000 | 6,900 | 0 |
| 17/04/2026 |
18.45
|
320,900 | 18.40 | 18.45 | 18 | 6,600 | 20,100 | 0 |
| 16/04/2026 |
18.40
|
283,200 | 18.50 | 18.50 | 18.25 | 0 | 11,900 | 0 |
| 15/04/2026 |
18.50
|
292,400 | 18.15 | 18.50 | 18.10 | 26,600 | 5,200 | 0 |
| 14/04/2026 |
18.10
|
284,500 | 18.85 | 18.85 | 18.10 | 6,200 | 5,100 | 0 |
| 13/04/2026 |
18.65
|
293,900 | 18.70 | 18.70 | 18.40 | 6,800 | 5,800 | 0 |
| 10/04/2026 |
18.65
|
337,900 | 18.85 | 18.85 | 18.40 | 3,000 | 4,900 | 0 |
| 09/04/2026 |
18.60
|
273,000 | 18.75 | 18.75 | 18.30 | 21,900 | 3,900 | 0 |
| 08/04/2026 |
18.70
|
382,900 | 18.65 | 18.70 | 18.30 | 23,400 | 9,700 | 0 |
| 07/04/2026 |
18.65
|
323,300 | 18.50 | 18.65 | 18.15 | 100 | 7,100 | 0.0 |
| 06/04/2026 |
18.60
|
260,700 | 18.60 | 18.60 | 18.15 | 0 | 9,300 | -0.2 |
| 03/04/2026 |
18.60
|
341,200 | 18.45 | 18.70 | 18.35 | 0 | 2,600 | -0.0 |
| 02/04/2026 |
18.50
|
385,900 | 18.40 | 18.50 | 18.05 | 8,400 | 2,500 | 0.1 |
| 01/04/2026 |
18.50
|
356,200 | 18.50 | 18.50 | 18.05 | 0 | 2,400 | -0.0 |
| 31/03/2026 |
18.30
|
299,500 | 18.35 | 18.40 | 18.10 | 0 | 0 | 0 |
| 30/03/2026 |
18.35
|
306,900 | 18.40 | 18.40 | 17.95 | 0 | 5,500 | -0.1 |
| 27/03/2026 |
18.35
|
324,900 | 18.70 | 18.70 | 18.10 | 0 | 5,500 | -0.1 |
| 26/03/2026 |
18.35
|
297,300 | 18.60 | 18.60 | 18.05 | 2,300 | 900 | 0.0 |
| 25/03/2026 |
18.60
|
302,900 | 18.55 | 18.60 | 18.20 | 25,200 | 10,100 | 0.3 |
| 24/03/2026 |
18.60
|
283,800 | 17.80 | 18.60 | 17.80 | 6,700 | 2,200 | 0.1 |
| 23/03/2026 |
18.35
|
288,800 | 18.50 | 18.50 | 17.75 | 6,700 | 2,200 | 0.1 |
| 20/03/2026 |
18.35
|
322,300 | 18.85 | 18.85 | 18.30 | 5,000 | 400 | 0.1 |
| 19/03/2026 |
18.50
|
267,500 | 18.65 | 18.90 | 18.30 | 4,100 | 8,100 | -0.1 |
| 18/03/2026 |
18.70
|
287,500 | 19.20 | 19.20 | 18.20 | 3,600 | 7,000 | -0.1 |
| 17/03/2026 |
18.95
|
294,400 | 19 | 19.15 | 18.60 | 5,500 | 12,800 | -0.1 |
| 16/03/2026 |
19
|
336,100 | 18.75 | 19 | 18.60 | 0 | 4,900 | -0.1 |
| 13/03/2026 |
18.85
|
308,900 | 18.95 | 18.95 | 18.70 | 0 | 4,900 | -0.1 |
| 12/03/2026 |
19
|
289,900 | 19.10 | 19.10 | 18.80 | 0 | 14,600 | -0.3 |
| 11/03/2026 |
19
|
293,900 | 18.75 | 19 | 18.35 | 6,900 | 10,700 | -0.1 |
| 10/03/2026 |
18.60
|
263,900 | 18.35 | 18.60 | 18.10 | 29,600 | 15,800 | 0.2 |
| 09/03/2026 |
18.25
|
340,900 | 18.45 | 18.45 | 17.35 | 29,600 | 15,800 | 0.2 |
| 06/03/2026 |
18.65
|
319,000 | 18.75 | 18.75 | 18.55 | 0 | 1,300 | -0.0 |