| 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) |
-0.80 | -5.06% | 130,900 | -2,100 | 0 |
14.30
15.80
14.50
|
|
2 tháng
(2026-05-29) |
-0.90 | -5.66% | 184,600 | -2,100 | 0 |
14.30
16
14.50
|
|
3 tháng
(2026-04-29) |
-3.80 | -20.21% | 373,400 | 10,000 | 0 |
14.30
19.40
14.50
|
|
6 tháng
(2026-01-29) |
-4.20 | -21.88% | 959,200 | 8,700 | -0.0 |
14.30
20.50
14.50
|
|
12 tháng
(2025-08-04) |
1.60 | 11.94% | 2,469,400 | 1,100 | -0.1 |
13.10
20.50
14.50
|
|
24 tháng
(2024-08-07) |
7.71 | 105.85% | 4,841,523 | -14,918 | -0.3 |
6.20
20.50
14.50
|
|
36 tháng
(2023-08-14) |
7.71 | 105.85% | 7,487,366 | -18,818 | -0.3 |
6.07
20.50
14.50
|
|
60 tháng
(2021-08-23) |
8.77 | 140.63% | 17,629,134 | -197,400 | -1.7 |
3.93
20.50
14.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 29/07/2026 |
14.50
|
300 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 |
| 28/07/2026 |
14.50
|
900 | 14.50 | 14.50 | 14.20 | 0 | 0 | 0 |
| 27/07/2026 |
15
|
500 | 15.70 | 15.70 | 14.20 | 0 | 0 | 0 |
| 24/07/2026 |
14.30
|
600 | 14.20 | 14.30 | 14.20 | 0 | 0 | 0 |
| 23/07/2026 |
14.30
|
20,900 | 14.30 | 14.30 | 14 | 0 | 0 | 0 |
| 22/07/2026 |
14.60
|
20,900 | 14.50 | 14.70 | 14.10 | 0 | 0 | 0 |
| 21/07/2026 |
14.80
|
13,100 | 14.50 | 14.80 | 14.20 | 0 | 0 | 0 |
| 20/07/2026 |
15
|
5,600 | 14.40 | 15 | 14.30 | 0 | 0 | 0 |
| 17/07/2026 |
15
|
1,300 | 14.80 | 15 | 14.80 | 0 | 300 | 0 |
| 16/07/2026 |
15.10
|
10,200 | 15 | 15.20 | 14.50 | 0 | 1,000 | 0 |
| 15/07/2026 |
15.20
|
4,800 | 15 | 15.20 | 14.90 | 0 | 0 | 0 |
| 14/07/2026 |
15.20
|
14,800 | 15.20 | 15.20 | 14.80 | 0 | 0 | 0 |
| 13/07/2026 |
15.20
|
3,400 | 15 | 15.20 | 15 | 0 | 0 | 0 |
| 10/07/2026 |
15.30
|
5,000 | 15.30 | 15.30 | 15 | 0 | 800 | 0 |
| 09/07/2026 |
15.40
|
4,800 | 15.20 | 15.40 | 15 | 0 | 0 | 0 |
| 08/07/2026 |
15.50
|
0 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 |
| 07/07/2026 |
15.50
|
0 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 |
| 06/07/2026 |
15.50
|
6,100 | 15.30 | 15.50 | 15.30 | 0 | 0 | 0 |
| 03/07/2026 |
15.30
|
3,900 | 15.20 | 15.30 | 15.10 | 0 | 0 | 0 |
| 02/07/2026 |
15.30
|
5,300 | 15.20 | 15.30 | 15.10 | 0 | 0 | 0 |
| 01/07/2026 |
15.40
|
3,400 | 15.20 | 15.50 | 15.20 | 0 | 0 | 0 |
| 30/06/2026 |
15.50
|
6,100 | 15.30 | 15.50 | 15 | 0 | 0 | 0 |
| 29/06/2026 |
15.80
|
200 | 15.40 | 15.80 | 15.40 | 0 | 0 | 0 |
| 26/06/2026 |
15.80
|
3,700 | 15.30 | 15.80 | 15.10 | 0 | 0 | 0 |
| 25/06/2026 |
15.90
|
700 | 15.90 | 15.90 | 15.90 | 0 | 0 | 0 |
| 24/06/2026 |
15.60
|
300 | 15.60 | 15.60 | 15.60 | 0 | 0 | 0 |
| 23/06/2026 |
15.40
|
0 | 15.40 | 15.40 | 15.40 | 0 | 0 | 0 |
| 22/06/2026 |
15.40
|
100 | 15.40 | 15.40 | 15.40 | 0 | 0 | 0 |
| 19/06/2026 |
15.20
|
2,000 | 15 | 15.20 | 15 | 0 | 0 | 0 |
| 18/06/2026 |
15.40
|
3,900 | 15.40 | 15.40 | 15.30 | 0 | 0 | 0 |
| 17/06/2026 |
15.40
|
1,000 | 15.40 | 15.40 | 15.40 | 0 | 0 | 0 |
| 16/06/2026 |
15.40
|
2,000 | 15.40 | 15.40 | 15.40 | 0 | 0 | 0 |
| 15/06/2026 |
15.40
|
1,300 | 15.40 | 15.40 | 15.40 | 0 | 0 | 0 |
| 12/06/2026 |
15.40
|
10,200 | 15.40 | 15.40 | 15.20 | 0 | 0 | 0 |
| 11/06/2026 |
15.40
|
5,300 | 15.40 | 15.40 | 15.40 | 0 | 0 | 0 |
| 10/06/2026 |
15.60
|
3,000 | 15.60 | 15.60 | 15.60 | 0 | 0 | 0 |
| 09/06/2026 |
15.70
|
1,100 | 15.60 | 15.70 | 15.60 | 0 | 0 | 0 |
| 08/06/2026 |
15.70
|
1,100 | 15.80 | 15.80 | 15.70 | 0 | 0 | 0 |
| 05/06/2026 |
15.90
|
5,400 | 15.80 | 15.90 | 15.70 | 0 | 0 | 0 |
| 04/06/2026 |
15.90
|
1,000 | 15.90 | 15.90 | 15.90 | 0 | 0 | 0 |
| 03/06/2026 |
16
|
3,100 | 15.80 | 16 | 15.80 | 0 | 0 | 0 |
| 02/06/2026 |
16
|
4,600 | 16 | 16.10 | 16 | 0 | 0 | 0 |
| 01/06/2026 |
16
|
600 | 15.70 | 16 | 15.70 | 0 | 0 | 0 |
| 29/05/2026 |
15.90
|
3,300 | 15.90 | 16 | 15.90 | 0 | 0 | 0 |
| 28/05/2026 |
15.90
|
900 | 15.80 | 15.90 | 15.80 | 0 | 0 | 0 |
| 27/05/2026 |
15.90
|
2,000 | 15.70 | 15.90 | 15.70 | 0 | 0 | 0 |
| 26/05/2026 |
15.90
|
8,600 | 15.80 | 15.90 | 15.50 | 600 | 0 | 0 |
| 25/05/2026 |
15.90
|
6,900 | 16 | 16 | 15.10 | 700 | 0 | 0 |
| 22/05/2026 |
16.20
|
8,100 | 16 | 16.20 | 16 | 0 | 900 | 0 |
| 21/05/2026 |
16.40
|
4,700 | 16.10 | 16.40 | 16 | 500 | 0 | 0 |
| 20/05/2026 |
16.40
|
300 | 16.10 | 16.40 | 16.10 | 0 | 0 | 0 |
| 19/05/2026 |
16.90
|
2,900 | 16 | 16.90 | 16 | 0 | 0 | 0 |
| 18/05/2026 |
16.20
|
6,200 | 16.20 | 16.50 | 15.90 | 1,000 | 0 | 0 |
| 15/05/2026 |
16.20
|
4,800 | 16 | 16.20 | 16 | 0 | 0 | 0 |
| 14/05/2026 |
16.20
|
1,300 | 16.10 | 16.20 | 16 | 200 | 0 | 0 |
| 13/05/2026 |
16.20
|
6,400 | 16.20 | 16.30 | 16 | 0 | 0 | 0 |
| 12/05/2026 |
18.70
|
24,800 | 19.40 | 19.40 | 18.70 | 0 | 0 | 0 |
| 11/05/2026 |
19.40
|
25,500 | 19.30 | 19.50 | 19.20 | 10,000 | 0 | 0 |
| 08/05/2026 |
19.30
|
11,600 | 19.30 | 19.30 | 19.20 | 0 | 0 | 0 |
| 07/05/2026 |
19.30
|
9,700 | 19.10 | 19.50 | 19.10 | 0 | 0 | 0 |
| 06/05/2026 |
19.10
|
2,800 | 19 | 19.10 | 19 | 0 | 0 | 0 |
| 05/05/2026 |
19
|
21,200 | 19.30 | 19.30 | 19 | 0 | 0 | 0 |
| 04/05/2026 |
19.20
|
32,400 | 19.50 | 20.50 | 18.80 | 0 | 0 | 0 |
| 29/04/2026 |
18.80
|
7,700 | 18.90 | 18.90 | 18.80 | 0 | 0 | 0 |
| 28/04/2026 |
18.80
|
26,800 | 19 | 19.60 | 18.50 | 0 | 0 | 0 |
| 24/04/2026 |
18.50
|
25,200 | 19.30 | 19.50 | 18.50 | 0 | 0 | 0 |
| 23/04/2026 |
18.50
|
11,100 | 19 | 19.50 | 18.50 | 0 | 800 | 0 |
| 22/04/2026 |
18.50
|
38,200 | 18.60 | 18.60 | 18 | 0 | 0 | 0 |
| 21/04/2026 |
17.80
|
14,800 | 18 | 18 | 17.80 | 0 | 0 | 0 |
| 20/04/2026 |
17.80
|
900 | 17.50 | 17.80 | 17.50 | 0 | 0 | 0 |
| 17/04/2026 |
17.70
|
13,500 | 17.60 | 17.70 | 17.50 | 0 | 0 | 0 |
| 16/04/2026 |
17.80
|
0 | 17.80 | 17.80 | 17.80 | 0 | 0 | 0 |
| 15/04/2026 |
17.80
|
600 | 17.60 | 17.80 | 17.60 | 0 | 0 | 0 |
| 14/04/2026 |
17.80
|
100 | 17.80 | 17.80 | 17.80 | 0 | 0 | 0 |
| 13/04/2026 |
17.90
|
4,000 | 17.60 | 18 | 17.60 | 0 | 0 | 0 |
| 10/04/2026 |
18
|
1,700 | 17.90 | 18 | 17.40 | 0 | 0 | 0 |
| 09/04/2026 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 |
| 08/04/2026 |
18
|
5,800 | 18 | 18 | 17.50 | 0 | 0 | 0 |
| 07/04/2026 |
18.80
|
12,700 | 20 | 20 | 16.60 | 0 | 0 | 0 |
| 06/04/2026 |
18.20
|
100 | 18.20 | 18.20 | 18.20 | 0 | 400 | -0.0 |
| 03/04/2026 |
18.10
|
1,800 | 17.40 | 18.10 | 17.40 | 0 | 0 | 0 |
| 02/04/2026 |
18.50
|
3,400 | 17.20 | 18.50 | 17.20 | 0 | 0 | 0 |
| 01/04/2026 |
18.50
|
4,100 | 18.20 | 18.50 | 18.10 | 0 | 0 | 0 |
| 31/03/2026 |
18.50
|
2,900 | 18 | 18.50 | 18 | 0 | 0 | 0 |
| 30/03/2026 |
18.50
|
2,500 | 18.60 | 18.60 | 18 | 0 | 0 | 0 |
| 27/03/2026 |
18.40
|
8,200 | 17.80 | 18.40 | 17.80 | 0 | 0 | 0 |
| 26/03/2026 |
18.10
|
7,500 | 18.20 | 18.40 | 17.80 | 0 | 0 | 0 |
| 25/03/2026 |
18.20
|
22,400 | 18 | 18.20 | 18 | 0 | 0 | 0 |
| 24/03/2026 |
18
|
9,700 | 17.50 | 18 | 17.50 | 0 | 0 | 0 |
| 23/03/2026 |
18.10
|
18,400 | 18 | 18.10 | 18 | 100 | 0 | 0.0 |
| 20/03/2026 |
18.10
|
800 | 18 | 18.10 | 18 | 0 | 0 | 0 |
| 19/03/2026 |
18
|
2,800 | 17.80 | 18.10 | 17.80 | 0 | 0 | 0 |
| 18/03/2026 |
18.20
|
300 | 18.20 | 18.20 | 18.20 | 0 | 0 | 0 |
| 17/03/2026 |
18
|
1,500 | 18 | 18 | 18 | 0 | 0 | 0 |
| 16/03/2026 |
18
|
2,200 | 18 | 18 | 17.60 | 0 | 0 | 0 |
| 13/03/2026 |
18
|
100 | 18 | 18 | 18 | 0 | 0 | 0 |
| 12/03/2026 |
18
|
17,600 | 18.40 | 18.40 | 17.40 | 0 | 0 | 0 |
| 11/03/2026 |
18.40
|
9,000 | 18.40 | 18.40 | 18 | 500 | 100 | 0.0 |
| 10/03/2026 |
18.50
|
18,000 | 17.70 | 18.50 | 17.60 | 300 | 400 | -0.0 |
| 09/03/2026 |
17.70
|
42,800 | 18.50 | 18.50 | 17.70 | 300 | 400 | -0.0 |
| 06/03/2026 |
19.60
|
6,600 | 19.20 | 19.70 | 19.20 | 0 | 0 | 0 |