| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-06-30) |
-0.80 | -4.57% | 69,600 | 0 | 0 |
16.45
17.60
16.55
|
|
2 tháng
(2026-06-01) |
-1.30 | -7.22% | 148,900 | 0 | 0 |
16.45
18
16.55
|
|
3 tháng
(2026-05-04) |
-1.10 | -6.18% | 343,400 | 0 | 0 |
16.45
18.60
16.55
|
|
6 tháng
(2026-02-02) |
-1.25 | -6.96% | 1,356,300 | -3,000 | -0.1 |
16.45
18.60
16.55
|
|
12 tháng
(2025-08-04) |
3.30 | 24.63% | 14,461,600 | -14,700 | -0.3 |
12.75
25.60
16.55
|
|
24 tháng
(2024-08-09) |
5.29 | 46.32% | 28,949,000 | -122,482 | -1.7 |
10.49
25.60
16.55
|
|
36 tháng
(2023-08-15) |
5.80 | 53.28% | 43,662,000 | -98,082 | -1.4 |
9.94
25.60
16.55
|
|
60 tháng
(2021-08-25) |
3.13 | 23.04% | 81,169,700 | -94,582 | -2.2 |
9.74
25.60
16.55
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 30/07/2026 |
16.55
|
5,200 | 16.75 | 16.90 | 16.50 | 0 | 0 | 0 |
| 29/07/2026 |
16.70
|
800 | 16.80 | 16.80 | 16.70 | 0 | 0 | 0 |
| 28/07/2026 |
16.80
|
600 | 16.85 | 16.85 | 15.80 | 0 | 0 | 0 |
| 27/07/2026 |
16.80
|
600 | 16.45 | 16.80 | 16.45 | 0 | 0 | 0 |
| 24/07/2026 |
16.90
|
300 | 16.45 | 16.90 | 16.40 | 0 | 0 | 0 |
| 23/07/2026 |
16.90
|
500 | 16.95 | 16.95 | 16.90 | 0 | 0 | 0 |
| 22/07/2026 |
16.45
|
500 | 17.20 | 17.20 | 16.40 | 0 | 0 | 0 |
| 21/07/2026 |
16.45
|
12,400 | 17.35 | 17.35 | 16.40 | 0 | 0 | 0 |
| 20/07/2026 |
17.40
|
5,800 | 17.40 | 17.80 | 17.40 | 0 | 0 | 0 |
| 17/07/2026 |
17.40
|
11,100 | 17.40 | 17.70 | 17.40 | 0 | 0 | 0 |
| 16/07/2026 |
17.40
|
4,700 | 17.40 | 17.40 | 17.40 | 0 | 0 | 0 |
| 15/07/2026 |
17.40
|
0 | 17.40 | 17.40 | 17.40 | 0 | 0 | 0 |
| 14/07/2026 |
17.40
|
4,200 | 17.40 | 17.80 | 17.40 | 0 | 0 | 0 |
| 13/07/2026 |
17.40
|
2,000 | 17.85 | 17.90 | 17.40 | 0 | 0 | 0 |
| 10/07/2026 |
17.40
|
4,300 | 17.45 | 17.45 | 17.40 | 0 | 0 | 0 |
| 09/07/2026 |
17.60
|
700 | 17.60 | 17.60 | 17.60 | 0 | 0 | 0 |
| 08/07/2026 |
17.40
|
6,300 | 17.60 | 17.60 | 17.40 | 0 | 0 | 0 |
| 07/07/2026 |
17.40
|
0 | 17.40 | 17.40 | 17.40 | 0 | 0 | 0 |
| 06/07/2026 |
17.40
|
11,300 | 17.45 | 17.45 | 17.40 | 0 | 0 | 0 |
| 03/07/2026 |
17.40
|
2,000 | 17.40 | 17.40 | 17.40 | 0 | 0 | 0 |
| 02/07/2026 |
17.40
|
0 | 17.40 | 17.40 | 17.40 | 0 | 0 | 0 |
| 01/07/2026 |
17.40
|
1,100 | 17.40 | 17.65 | 17.40 | 0 | 0 | 0 |
| 30/06/2026 |
17.50
|
400 | 17.65 | 17.65 | 17.50 | 0 | 0 | 0 |
| 29/06/2026 |
17.50
|
15,800 | 17.50 | 17.60 | 17.45 | 0 | 0 | 0 |
| 26/06/2026 |
17.50
|
9,400 | 17.45 | 17.50 | 17.40 | 0 | 0 | 0 |
| 25/06/2026 |
17.50
|
8,600 | 17 | 17.65 | 17 | 0 | 0 | 0 |
| 24/06/2026 |
17.85
|
0 | 17.85 | 17.85 | 17.85 | 0 | 0 | 0 |
| 23/06/2026 |
17.85
|
15,000 | 17.60 | 17.85 | 16.40 | 0 | 0 | 0 |
| 22/06/2026 |
17.60
|
300 | 16.50 | 17.60 | 16.50 | 0 | 0 | 0 |
| 19/06/2026 |
17.60
|
0 | 17.60 | 17.60 | 17.60 | 0 | 0 | 0 |
| 18/06/2026 |
17.60
|
6,900 | 17.50 | 17.60 | 17.40 | 0 | 0 | 0 |
| 17/06/2026 |
17.50
|
300 | 17.50 | 17.50 | 17.50 | 0 | 0 | 0 |
| 16/06/2026 |
17.70
|
0 | 17.70 | 17.70 | 17.70 | 0 | 0 | 0 |
| 15/06/2026 |
17.70
|
200 | 17.45 | 17.70 | 17.45 | 0 | 0 | 0 |
| 12/06/2026 |
17.70
|
400 | 17.50 | 17.70 | 17.50 | 0 | 0 | 0 |
| 11/06/2026 |
17.50
|
300 | 17.45 | 17.50 | 17.45 | 0 | 0 | 0 |
| 10/06/2026 |
17.50
|
2,800 | 17.40 | 18 | 17.40 | 0 | 0 | 0 |
| 09/06/2026 |
17.40
|
11,100 | 17.60 | 17.80 | 17.40 | 0 | 0 | 0 |
| 08/06/2026 |
17.60
|
2,700 | 17.60 | 17.60 | 17.60 | 0 | 0 | 0 |
| 05/06/2026 |
17.60
|
2,000 | 17.60 | 17.60 | 17.60 | 0 | 0 | 0 |
| 04/06/2026 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 |
| 03/06/2026 |
18
|
600 | 17.60 | 18 | 17.30 | 0 | 0 | 0 |
| 02/06/2026 |
17.90
|
2,900 | 17.90 | 17.95 | 17.60 | 0 | 0 | 0 |
| 01/06/2026 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 |
| 29/05/2026 |
18
|
400 | 18 | 18 | 18 | 0 | 0 | 0 |
| 28/05/2026 |
17.30
|
400 | 17.25 | 18 | 17.25 | 0 | 0 | 0 |
| 27/05/2026 |
18
|
8,000 | 18 | 18 | 18 | 0 | 0 | 0 |
| 26/05/2026 |
18
|
23,900 | 18 | 18 | 18 | 0 | 0 | 0 |
| 25/05/2026 |
18
|
4,800 | 18.05 | 18.05 | 18 | 0 | 0 | 0 |
| 22/05/2026 |
18.60
|
0 | 18.60 | 18.60 | 18.60 | 0 | 0 | 0 |
| 21/05/2026 |
18.60
|
12,500 | 18.15 | 18.65 | 18.15 | 0 | 0 | 0 |
| 20/05/2026 |
18
|
14,700 | 18.85 | 18.85 | 18 | 0 | 0 | 0 |
| 19/05/2026 |
18.30
|
7,400 | 18.35 | 18.35 | 18.20 | 0 | 0 | 0 |
| 18/05/2026 |
18.30
|
12,100 | 18.10 | 18.40 | 18.10 | 0 | 0 | 0 |
| 15/05/2026 |
18
|
8,100 | 18 | 18 | 18 | 0 | 0 | 0 |
| 14/05/2026 |
18
|
4,100 | 18 | 18 | 18 | 0 | 0 | 0 |
| 13/05/2026 |
18
|
900 | 18 | 18 | 18 | 0 | 0 | 0 |
| 12/05/2026 |
18
|
7,400 | 18 | 18.30 | 18 | 0 | 0 | 0 |
| 11/05/2026 |
18
|
2,400 | 18 | 18 | 18 | 0 | 0 | 0 |
| 08/05/2026 |
18
|
24,700 | 18 | 18 | 18 | 0 | 0 | 0 |
| 07/05/2026 |
18
|
27,000 | 18 | 18.20 | 18 | 0 | 0 | 0 |
| 06/05/2026 |
17.85
|
1,900 | 18 | 18.05 | 17.85 | 0 | 0 | 0 |
| 05/05/2026 |
18
|
25,800 | 18.10 | 18.25 | 17.80 | 0 | 0 | 0 |
| 04/05/2026 |
17.80
|
8,000 | 17.80 | 17.80 | 17.80 | 0 | 0 | 0 |
| 29/04/2026 |
17.80
|
9,300 | 17.80 | 17.80 | 17.80 | 0 | 0 | 0 |
| 28/04/2026 |
17.80
|
27,200 | 17.80 | 17.80 | 17.80 | 0 | 0 | 0 |
| 24/04/2026 |
17.80
|
200 | 18.20 | 18.20 | 17.80 | 0 | 0 | 0 |
| 23/04/2026 |
17.80
|
7,200 | 17.80 | 17.80 | 17.80 | 0 | 0 | 0 |
| 22/04/2026 |
17.80
|
4,000 | 17.70 | 17.80 | 17.70 | 0 | 0 | 0 |
| 21/04/2026 |
17.80
|
6,900 | 17.80 | 17.80 | 17.80 | 0 | 0 | 0 |
| 20/04/2026 |
17.80
|
7,900 | 17.90 | 17.90 | 17.80 | 0 | 0 | 0 |
| 17/04/2026 |
17.90
|
4,000 | 17.40 | 18.10 | 17.40 | 0 | 0 | 0 |
| 16/04/2026 |
17.80
|
47,300 | 17.80 | 17.80 | 17.80 | 0 | 0 | 0 |
| 15/04/2026 |
17.80
|
4,000 | 17.80 | 17.80 | 17.80 | 0 | 0 | 0 |
| 14/04/2026 |
17.90
|
200 | 17.90 | 17.90 | 17.90 | 0 | 0 | 0 |
| 13/04/2026 |
17.80
|
21,900 | 17.80 | 17.80 | 17.80 | 0 | 0 | 0 |
| 10/04/2026 |
17.80
|
20,800 | 17.80 | 17.85 | 17.80 | 0 | 0 | 0 |
| 09/04/2026 |
17.80
|
28,900 | 17.90 | 17.90 | 17.80 | 0 | 0 | 0 |
| 08/04/2026 |
17.90
|
12,400 | 17.85 | 17.90 | 17.80 | 0 | 0 | 0 |
| 07/04/2026 |
17.85
|
100 | 17.85 | 17.85 | 17.85 | 0 | 0 | 0 |
| 06/04/2026 |
17.80
|
15,500 | 17.85 | 17.85 | 17.80 | 0 | 0 | 0 |
| 03/04/2026 |
17.80
|
10,000 | 17.80 | 17.80 | 17.80 | 0 | 0 | 0 |
| 02/04/2026 |
17.80
|
1,000 | 17.80 | 17.80 | 17.80 | 0 | 0 | 0 |
| 01/04/2026 |
17.80
|
6,800 | 17.80 | 17.80 | 17.70 | 0 | 0 | 0 |
| 31/03/2026 |
17.80
|
4,700 | 17.80 | 17.80 | 17.20 | 0 | 0 | 0 |
| 30/03/2026 |
17.80
|
8,300 | 17.80 | 17.80 | 17.80 | 0 | 0 | 0 |
| 27/03/2026 |
17.80
|
400 | 17.80 | 17.80 | 17.80 | 0 | 0 | 0 |
| 26/03/2026 |
17.85
|
26,200 | 17.85 | 17.85 | 17.80 | 0 | 0 | 0 |
| 25/03/2026 |
17.85
|
35,700 | 17.85 | 17.85 | 17.80 | 0 | 0 | 0 |
| 24/03/2026 |
17.80
|
2,400 | 17.80 | 17.80 | 17.80 | 0 | 0 | 0 |
| 23/03/2026 |
17.80
|
72,500 | 17.80 | 18 | 17.80 | 0 | 0 | 0 |
| 20/03/2026 |
18
|
10,100 | 18.30 | 18.30 | 17.80 | 0 | 0 | 0 |
| 19/03/2026 |
17.90
|
6,100 | 17.90 | 18.05 | 17.80 | 0 | 0 | 0 |
| 18/03/2026 |
17.90
|
5,200 | 17.90 | 17.95 | 17.85 | 0 | 0 | 0 |
| 17/03/2026 |
17.90
|
5,100 | 17.90 | 17.90 | 17.80 | 0 | 0 | 0 |
| 16/03/2026 |
17.75
|
4,800 | 17.75 | 17.90 | 17.75 | 0 | 0 | 0 |
| 13/03/2026 |
17.75
|
700 | 17.95 | 17.95 | 17.50 | 0 | 0 | 0 |
| 12/03/2026 |
17.55
|
3,400 | 17.20 | 17.90 | 17.20 | 0 | 0 | 0 |
| 11/03/2026 |
17.75
|
5,500 | 18 | 18 | 17.20 | 0 | 300 | -0.0 |
| 10/03/2026 |
17.70
|
2,600 | 17.70 | 17.70 | 17.20 | 0 | 0 | 0 |