| 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) |
0.40 | 2.74% | 30,800 | 0 | 0 |
14.10
15.60
14.60
|
|
2 tháng
(2026-05-29) |
-0.60 | -3.85% | 62,500 | 0 | 0 |
14
16
14.60
|
|
3 tháng
(2026-04-29) |
-0.90 | -5.66% | 68,200 | 0 | 0 |
14
16
14.60
|
|
6 tháng
(2026-01-29) |
-1.30 | -7.98% | 184,500 | 0 | 0 |
14
16.30
14.60
|
|
12 tháng
(2025-08-04) |
-2.96 | -16.48% | 462,800 | -2,500 | -0.0 |
14
17.96
14.60
|
|
24 tháng
(2024-08-07) |
-1.56 | -9.41% | 900,858 | -25,400 | -0.5 |
14
18.72
14.60
|
|
36 tháng
(2023-08-14) |
0.13 | 0.88% | 1,296,405 | -212,900 | -3.7 |
13.37
18.72
14.60
|
|
60 tháng
(2021-08-23) |
1.17 | 8.44% | 3,085,690 | -65,700 | 0.3 |
11.10
19.04
14.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 29/07/2026 |
13.90
|
300 | 13.90 | 13.90 | 13.90 | 0 | 0 | 0 |
| 28/07/2026 |
14.60
|
800 | 13.80 | 14.60 | 13.70 | 0 | 0 | 0 |
| 27/07/2026 |
15
|
4,900 | 15 | 15.20 | 15 | 0 | 0 | 0 |
| 24/07/2026 |
15
|
0 | 15 | 15 | 15 | 0 | 0 | 0 |
| 23/07/2026 |
15
|
0 | 15 | 15 | 15 | 0 | 0 | 0 |
| 22/07/2026 |
15
|
700 | 14.20 | 15 | 14.20 | 0 | 0 | 0 |
| 21/07/2026 |
14.10
|
600 | 15 | 15.30 | 14.10 | 0 | 0 | 0 |
| 20/07/2026 |
15
|
400 | 15 | 15 | 15 | 0 | 0 | 0 |
| 17/07/2026 |
15
|
0 | 15 | 15 | 15 | 0 | 0 | 0 |
| 16/07/2026 |
15
|
100 | 15 | 15 | 15 | 0 | 0 | 0 |
| 15/07/2026 |
15
|
1,000 | 15 | 15 | 15 | 0 | 0 | 0 |
| 14/07/2026 |
15.40
|
0 | 15.40 | 15.40 | 15.40 | 0 | 0 | 0 |
| 13/07/2026 |
15.40
|
0 | 15.40 | 15.40 | 15.40 | 0 | 0 | 0 |
| 10/07/2026 |
15.40
|
100 | 15.40 | 15.40 | 15.40 | 0 | 0 | 0 |
| 09/07/2026 |
15.60
|
0 | 15.60 | 15.60 | 15.60 | 0 | 0 | 0 |
| 08/07/2026 |
15.60
|
1,600 | 15.50 | 15.60 | 15.50 | 0 | 0 | 0 |
| 07/07/2026 |
15.50
|
2,000 | 15.50 | 15.60 | 14.50 | 0 | 0 | 0 |
| 06/07/2026 |
15.50
|
7,400 | 15.40 | 15.60 | 15.40 | 0 | 0 | 0 |
| 03/07/2026 |
15.40
|
2,400 | 14.80 | 15.40 | 14.80 | 0 | 0 | 0 |
| 02/07/2026 |
14.80
|
2,700 | 14.40 | 14.80 | 14.40 | 0 | 0 | 0 |
| 01/07/2026 |
14.40
|
500 | 14.40 | 14.40 | 14.40 | 0 | 0 | 0 |
| 30/06/2026 |
14.60
|
0 | 14.60 | 14.60 | 14.60 | 0 | 0 | 0 |
| 29/06/2026 |
14.60
|
6,400 | 14 | 14.60 | 13.70 | 0 | 0 | 0 |
| 26/06/2026 |
14.60
|
1,300 | 14.60 | 14.60 | 14.60 | 0 | 0 | 0 |
| 25/06/2026 |
14.70
|
200 | 14.70 | 14.70 | 14.70 | 0 | 0 | 0 |
| 24/06/2026 |
14
|
3,000 | 15.40 | 15.40 | 14 | 0 | 0 | 0 |
| 23/06/2026 |
14.90
|
4,000 | 14.90 | 15 | 14.90 | 0 | 0 | 0 |
| 22/06/2026 |
14.90
|
900 | 14.90 | 14.90 | 14.90 | 0 | 0 | 0 |
| 19/06/2026 |
14.80
|
900 | 14.80 | 14.80 | 14.80 | 0 | 0 | 0 |
| 18/06/2026 |
15
|
1,900 | 15 | 15 | 15 | 0 | 0 | 0 |
| 17/06/2026 |
15
|
100 | 15 | 15 | 15 | 0 | 0 | 0 |
| 16/06/2026 |
15.50
|
1,600 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 |
| 15/06/2026 |
15.50
|
1,300 | 15.80 | 15.80 | 15.40 | 0 | 0 | 0 |
| 12/06/2026 |
15.10
|
2,300 | 15.20 | 15.20 | 15.10 | 0 | 0 | 0 |
| 11/06/2026 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 |
| 10/06/2026 |
16
|
10,300 | 16 | 16.50 | 15.70 | 0 | 0 | 0 |
| 09/06/2026 |
16
|
3,200 | 15.90 | 16 | 15.80 | 0 | 0 | 0 |
| 08/06/2026 |
15.50
|
100 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 |
| 05/06/2026 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 |
| 04/06/2026 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 |
| 03/06/2026 |
16
|
200 | 15 | 16 | 15 | 0 | 0 | 0 |
| 02/06/2026 |
15.90
|
200 | 15.90 | 15.90 | 15.90 | 0 | 0 | 0 |
| 01/06/2026 |
16
|
200 | 16 | 16 | 16 | 0 | 0 | 0 |
| 29/05/2026 |
15.60
|
0 | 15.60 | 15.60 | 15.60 | 0 | 0 | 0 |
| 28/05/2026 |
15.60
|
0 | 15.60 | 15.60 | 15.60 | 0 | 0 | 0 |
| 27/05/2026 |
15.60
|
0 | 15.60 | 15.60 | 15.60 | 0 | 0 | 0 |
| 26/05/2026 |
15.60
|
100 | 15.60 | 15.60 | 15.60 | 0 | 0 | 0 |
| 25/05/2026 |
15.50
|
600 | 15 | 15.50 | 15 | 0 | 0 | 0 |
| 22/05/2026 |
15.50
|
0 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 |
| 21/05/2026 |
15.50
|
0 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 |
| 20/05/2026 |
15.50
|
0 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 |
| 19/05/2026 |
15.50
|
0 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 |
| 18/05/2026 |
15.50
|
2,400 | 15.70 | 15.70 | 14.70 | 0 | 0 | 0 |
| 15/05/2026 |
14.90
|
0 | 14.90 | 14.90 | 14.90 | 0 | 0 | 0 |
| 14/05/2026 |
14.90
|
100 | 14.90 | 14.90 | 14.90 | 0 | 0 | 0 |
| 13/05/2026 |
15.80
|
200 | 15.80 | 15.80 | 15.80 | 0 | 0 | 0 |
| 12/05/2026 |
14.70
|
400 | 15 | 15 | 14.70 | 0 | 0 | 0 |
| 11/05/2026 |
16
|
200 | 14.80 | 16 | 14.80 | 0 | 0 | 0 |
| 08/05/2026 |
16
|
500 | 16 | 16 | 16 | 0 | 0 | 0 |
| 07/05/2026 |
16
|
100 | 16 | 16 | 16 | 0 | 0 | 0 |
| 06/05/2026 |
15.90
|
200 | 14.80 | 15.90 | 14.80 | 0 | 0 | 0 |
| 05/05/2026 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 |
| 04/05/2026 |
16
|
600 | 15.90 | 16 | 15.90 | 0 | 0 | 0 |
| 29/04/2026 |
15.90
|
300 | 15.50 | 15.90 | 15.50 | 0 | 0 | 0 |
| 28/04/2026 |
15.50
|
700 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 |
| 24/04/2026 |
15.60
|
0 | 15.60 | 15.60 | 15.60 | 0 | 0 | 0 |
| 23/04/2026 |
15.60
|
300 | 15.60 | 15.60 | 15.60 | 0 | 0 | 0 |
| 22/04/2026 |
15.60
|
0 | 15.60 | 15.60 | 15.60 | 0 | 0 | 0 |
| 21/04/2026 |
15.60
|
100 | 15.60 | 15.60 | 15.60 | 0 | 0 | 0 |
| 20/04/2026 |
15.30
|
100 | 15.30 | 15.30 | 15.30 | 0 | 0 | 0 |
| 17/04/2026 |
15.30
|
300 | 15.30 | 15.30 | 15.30 | 0 | 0 | 0 |
| 16/04/2026 |
15.60
|
0 | 15.60 | 15.60 | 15.60 | 0 | 0 | 0 |
| 15/04/2026 |
15.60
|
0 | 15.60 | 15.60 | 15.60 | 0 | 0 | 0 |
| 14/04/2026 |
15.60
|
400 | 15.60 | 15.60 | 15.60 | 0 | 0 | 0 |
| 13/04/2026 |
15.60
|
100 | 15.60 | 15.60 | 15.60 | 0 | 0 | 0 |
| 10/04/2026 |
15.60
|
500 | 15 | 15.60 | 15 | 0 | 0 | 0 |
| 09/04/2026 |
15
|
600 | 15 | 15 | 15 | 0 | 0 | 0 |
| 08/04/2026 |
15.70
|
100 | 15.70 | 15.70 | 15.70 | 0 | 0 | 0 |
| 07/04/2026 |
14.90
|
8,100 | 15.10 | 15.10 | 14.90 | 0 | 0 | 0 |
| 06/04/2026 |
15.80
|
2,900 | 15 | 15.80 | 15 | 0 | 0 | 0 |
| 03/04/2026 |
15.50
|
200 | 15.60 | 15.60 | 15.50 | 0 | 0 | 0 |
| 02/04/2026 |
15.50
|
1,600 | 15.90 | 15.90 | 15.50 | 0 | 0 | 0 |
| 01/04/2026 |
15.60
|
2,800 | 16 | 16 | 15.60 | 0 | 0 | 0 |
| 31/03/2026 |
16
|
5,300 | 15.70 | 16.80 | 15.70 | 0 | 0 | 0 |
| 30/03/2026 |
15.80
|
400 | 16.30 | 16.30 | 15.80 | 0 | 0 | 0 |
| 27/03/2026 |
15.40
|
9,000 | 15.60 | 15.60 | 15.40 | 0 | 0 | 0 |
| 26/03/2026 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 |
| 25/03/2026 |
16
|
100 | 16 | 16 | 16 | 0 | 0 | 0 |
| 24/03/2026 |
15.80
|
0 | 15.80 | 15.80 | 15.80 | 0 | 0 | 0 |
| 23/03/2026 |
15.80
|
6,300 | 15.30 | 15.90 | 14.40 | 0 | 0 | 0 |
| 20/03/2026 |
16
|
2,500 | 16 | 16.30 | 16 | 0 | 0 | 0 |
| 19/03/2026 |
15.70
|
5,800 | 16 | 16 | 15.70 | 0 | 0 | 0 |
| 18/03/2026 |
16.10
|
2,200 | 16.20 | 16.30 | 16 | 0 | 0 | 0 |
| 17/03/2026 |
15.90
|
100 | 15.90 | 15.90 | 15.90 | 0 | 0 | 0 |
| 16/03/2026 |
15.50
|
1,700 | 15.80 | 15.80 | 15.50 | 0 | 0 | 0 |
| 13/03/2026 |
15.50
|
3,300 | 15.60 | 15.60 | 15.50 | 0 | 0 | 0 |
| 12/03/2026 |
15.40
|
1,000 | 15.70 | 15.70 | 15.40 | 0 | 0 | 0 |
| 11/03/2026 |
15.80
|
100 | 15.80 | 15.80 | 15.80 | 0 | 0 | 0 |
| 10/03/2026 |
15.80
|
200 | 15.80 | 15.80 | 15.80 | 0 | 0 | 0 |
| 09/03/2026 |
15.70
|
4,600 | 15.10 | 15.70 | 14.70 | 0 | 0 | 0 |
| 06/03/2026 |
15.70
|
2,500 | 15.90 | 15.90 | 15.20 | 0 | 0 | 0 |