| 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) |
1.20 | 6.86% | 78,100 | -18,100 | 0 |
16.90
19.70
18.30
|
|
2 tháng
(2026-06-01) |
1.70 | 10% | 89,400 | -21,800 | 0 |
16.90
19.70
18.30
|
|
3 tháng
(2026-05-04) |
0.70 | 3.89% | 124,200 | -22,660 | 0 |
16.80
19.70
18.30
|
|
6 tháng
(2026-02-02) |
1.40 | 8.09% | 218,100 | -23,860 | 0.0 |
16
19.70
18.30
|
|
12 tháng
(2025-08-04) |
-4.62 | -19.80% | 802,800 | -92,660 | -1.5 |
16
23.32
18.30
|
|
24 tháng
(2024-08-09) |
-8.03 | -30.03% | 1,983,386 | -266,010 | -6.0 |
16
27.65
18.30
|
|
36 tháng
(2023-08-15) |
-1.94 | -9.39% | 3,778,767 | -785,920 | -21.8 |
16
32.54
18.30
|
|
60 tháng
(2021-08-25) |
0.67 | 3.72% | 4,722,449 | -1,183,329 | -30.9 |
12.45
32.54
18.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 30/07/2026 |
18.30
|
3,300 | 18.30 | 18.30 | 18.30 | 0 | 3,200 | 0 |
| 29/07/2026 |
18.70
|
2,200 | 18 | 18.80 | 18 | 0 | 1,300 | 0 |
| 28/07/2026 |
18
|
16,100 | 18.50 | 18.50 | 18 | 0 | 0 | 0 |
| 27/07/2026 |
18.60
|
4,700 | 18.50 | 18.60 | 18.50 | 0 | 700 | 0 |
| 24/07/2026 |
18
|
24,100 | 18 | 18 | 17.90 | 0 | 2,000 | 0 |
| 23/07/2026 |
18
|
1,000 | 18 | 18 | 18 | 0 | 0 | 0 |
| 22/07/2026 |
18.60
|
1,700 | 17.60 | 18.60 | 17.50 | 0 | 0 | 0 |
| 21/07/2026 |
18.60
|
500 | 18.70 | 18.70 | 18.60 | 0 | 0 | 0 |
| 20/07/2026 |
18.50
|
1,800 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 |
| 17/07/2026 |
18.90
|
13,300 | 18.50 | 19.40 | 18.50 | 0 | 7,000 | 0 |
| 16/07/2026 |
17.60
|
1,500 | 17.20 | 17.60 | 16.80 | 0 | 0 | 0 |
| 15/07/2026 |
17.20
|
2,000 | 17.20 | 17.20 | 17.20 | 0 | 2,000 | 0 |
| 14/07/2026 |
17.20
|
2,000 | 17.20 | 17.20 | 17.20 | 0 | 2,000 | 0 |
| 13/07/2026 |
17.20
|
100 | 17.20 | 17.20 | 17.20 | 0 | 0 | 0 |
| 10/07/2026 |
19.70
|
0 | 19.70 | 19.70 | 19.70 | 0 | 0 | 0 |
| 09/07/2026 |
19.70
|
100 | 19.70 | 19.70 | 19.70 | 0 | 0 | 0 |
| 08/07/2026 |
18.30
|
1,900 | 17.90 | 18.30 | 17.90 | 0 | 0 | 0 |
| 07/07/2026 |
18
|
1,100 | 17 | 18 | 17 | 0 | 0 | 0 |
| 06/07/2026 |
16.90
|
500 | 16.90 | 16.90 | 16.90 | 0 | 500 | 0 |
| 03/07/2026 |
17.30
|
0 | 17.30 | 17.30 | 17.30 | 0 | 0 | 0 |
| 02/07/2026 |
17.50
|
600 | 17.10 | 17.50 | 17 | 0 | 0 | 0 |
| 01/07/2026 |
17.20
|
0 | 17.20 | 17.20 | 17.20 | 0 | 0 | 0 |
| 30/06/2026 |
17.50
|
2,900 | 16 | 17.50 | 16 | 0 | 2,600 | 0 |
| 29/06/2026 |
17.50
|
1,000 | 17.50 | 17.50 | 17.50 | 0 | 1,000 | 0 |
| 26/06/2026 |
17.50
|
200 | 17.50 | 17.50 | 17.50 | 0 | 200 | 0 |
| 25/06/2026 |
17.50
|
800 | 17.50 | 17.50 | 17.50 | 0 | 800 | 0 |
| 24/06/2026 |
17.50
|
3,000 | 17.50 | 17.50 | 17.50 | 0 | 2,000 | 0 |
| 23/06/2026 |
17.50
|
0 | 17.50 | 17.50 | 17.50 | 0 | 0 | 0 |
| 22/06/2026 |
17.50
|
0 | 17.50 | 17.50 | 17.50 | 0 | 0 | 0 |
| 19/06/2026 |
17.50
|
0 | 17.50 | 17.50 | 17.50 | 0 | 0 | 0 |
| 18/06/2026 |
17.50
|
100 | 17.50 | 17.50 | 17.50 | 0 | 0 | 0 |
| 17/06/2026 |
17
|
600 | 17 | 17 | 17 | 400 | 0 | 0 |
| 16/06/2026 |
17
|
100 | 17 | 17 | 17 | 100 | 0 | 0 |
| 15/06/2026 |
17.50
|
0 | 17.50 | 17.50 | 17.50 | 0 | 0 | 0 |
| 12/06/2026 |
17.50
|
0 | 17.50 | 17.50 | 17.50 | 0 | 0 | 0 |
| 11/06/2026 |
17.50
|
400 | 17.50 | 17.50 | 17.50 | 100 | 0 | 0 |
| 10/06/2026 |
17
|
300 | 17 | 17 | 17 | 300 | 0 | 0 |
| 09/06/2026 |
17
|
200 | 17 | 17 | 17 | 0 | 0 | 0 |
| 08/06/2026 |
17
|
1,700 | 16.60 | 17 | 16.20 | 0 | 1,200 | 0 |
| 05/06/2026 |
17
|
1,300 | 17 | 17 | 17 | 600 | 0 | 0 |
| 04/06/2026 |
17.80
|
100 | 17.80 | 17.80 | 17.80 | 0 | 0 | 0 |
| 03/06/2026 |
17
|
100 | 17 | 17 | 17 | 0 | 0 | 0 |
| 02/06/2026 |
16.90
|
1,200 | 17 | 17 | 16.90 | 0 | 0 | 0 |
| 01/06/2026 |
17
|
200 | 17 | 17 | 17 | 0 | 0 | 0 |
| 29/05/2026 |
17
|
2,000 | 17 | 17 | 17 | 0 | 0 | 0 |
| 28/05/2026 |
17
|
3,900 | 17 | 17 | 16.50 | 0 | 0 | 0 |
| 27/05/2026 |
17
|
300 | 17 | 17 | 17 | 0 | 0 | 0 |
| 26/05/2026 |
17.20
|
0 | 17.20 | 17.20 | 17.20 | 0 | 0 | 0 |
| 25/05/2026 |
17.20
|
0 | 17.20 | 17.20 | 17.20 | 0 | 0 | 0 |
| 22/05/2026 |
17.10
|
2,900 | 17.20 | 17.20 | 17.10 | 0 | 0 | 0 |
| 21/05/2026 |
16.80
|
900 | 16.80 | 16.80 | 16.80 | 0 | 960 | 0 |
| 20/05/2026 |
17.70
|
0 | 17.70 | 17.70 | 17.70 | 0 | 0 | 0 |
| 19/05/2026 |
18
|
600 | 17.50 | 18 | 17.50 | 0 | 0 | 0 |
| 18/05/2026 |
17.30
|
200 | 17.30 | 17.30 | 17.30 | 0 | 0 | 0 |
| 15/05/2026 |
17.30
|
0 | 17.30 | 17.30 | 17.30 | 0 | 0 | 0 |
| 14/05/2026 |
17.50
|
21,900 | 17 | 17.80 | 17 | 100 | 0 | 0 |
| 13/05/2026 |
17
|
1,000 | 17.50 | 17.50 | 17 | 0 | 0 | 0 |
| 12/05/2026 |
17.20
|
300 | 17.20 | 17.20 | 17.20 | 0 | 0 | 0 |
| 11/05/2026 |
17.50
|
0 | 17.50 | 17.50 | 17.50 | 0 | 0 | 0 |
| 08/05/2026 |
17.50
|
0 | 17.50 | 17.50 | 17.50 | 0 | 0 | 0 |
| 07/05/2026 |
17.50
|
0 | 17.50 | 17.50 | 17.50 | 0 | 0 | 0 |
| 06/05/2026 |
17.10
|
700 | 18 | 18 | 17.10 | 0 | 0 | 0 |
| 05/05/2026 |
17.80
|
100 | 17.80 | 17.80 | 17.80 | 0 | 0 | 0 |
| 04/05/2026 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 |
| 29/04/2026 |
18
|
2,000 | 17.90 | 18 | 17.90 | 0 | 0 | 0 |
| 28/04/2026 |
18
|
1,300 | 17.50 | 18 | 16.70 | 0 | 1,200 | 0 |
| 24/04/2026 |
18.40
|
0 | 18.40 | 18.40 | 18.40 | 0 | 0 | 0 |
| 23/04/2026 |
18.40
|
2,100 | 18.30 | 18.50 | 18.30 | 0 | 0 | 0 |
| 22/04/2026 |
18.30
|
500 | 18.30 | 18.30 | 18.30 | 0 | 0 | 0 |
| 21/04/2026 |
18.30
|
3,500 | 18.20 | 18.30 | 18.20 | 0 | 200 | 0 |
| 20/04/2026 |
17.20
|
1,300 | 18.30 | 18.50 | 17.20 | 0 | 200 | 0 |
| 17/04/2026 |
17.90
|
0 | 17.90 | 17.90 | 17.90 | 0 | 0 | 0 |
| 16/04/2026 |
17.90
|
0 | 17.90 | 17.90 | 17.90 | 0 | 0 | 0 |
| 15/04/2026 |
18
|
700 | 17.60 | 18 | 17.60 | 0 | 0 | 0 |
| 14/04/2026 |
17.60
|
0 | 17.60 | 17.60 | 17.60 | 0 | 0 | 0 |
| 13/04/2026 |
17.60
|
0 | 17.60 | 17.60 | 17.60 | 0 | 0 | 0 |
| 10/04/2026 |
17.40
|
300 | 17.70 | 17.70 | 17.40 | 0 | 100 | 0 |
| 09/04/2026 |
17.60
|
0 | 17.60 | 17.60 | 17.60 | 0 | 0 | 0 |
| 08/04/2026 |
17.70
|
2,100 | 17.60 | 17.70 | 17.60 | 0 | 0 | 0 |
| 07/04/2026 |
17.60
|
200 | 17.60 | 17.60 | 17.60 | 0 | 0 | 0 |
| 06/04/2026 |
17.50
|
3,800 | 16.60 | 17.50 | 16.60 | 0 | 0 | 0 |
| 03/04/2026 |
17
|
2,400 | 17 | 17 | 17 | 0 | 0 | 0 |
| 02/04/2026 |
17.40
|
0 | 17.40 | 17.40 | 17.40 | 0 | 0 | 0 |
| 01/04/2026 |
16.80
|
400 | 17.60 | 17.60 | 16.80 | 0 | 0 | 0 |
| 31/03/2026 |
17.50
|
0 | 17.50 | 17.50 | 17.50 | 0 | 0 | 0 |
| 30/03/2026 |
17.50
|
0 | 17.50 | 17.50 | 17.50 | 0 | 0 | 0 |
| 27/03/2026 |
17.50
|
0 | 17.50 | 17.50 | 17.50 | 0 | 0 | 0 |
| 26/03/2026 |
17.50
|
0 | 17.50 | 17.50 | 17.50 | 0 | 0 | 0 |
| 25/03/2026 |
17.50
|
100 | 17.50 | 17.50 | 17.50 | 0 | 0 | 0 |
| 24/03/2026 |
16.50
|
3,400 | 17 | 17 | 16.50 | 0 | 0 | 0 |
| 23/03/2026 |
16.20
|
400 | 16.10 | 16.20 | 16.10 | 0 | 0 | 0 |
| 20/03/2026 |
16.40
|
0 | 16.40 | 16.40 | 16.40 | 0 | 0 | 0 |
| 19/03/2026 |
16.90
|
1,600 | 14.60 | 17.70 | 14.60 | 0 | 0 | 0 |
| 18/03/2026 |
17.10
|
1,000 | 17.10 | 17.10 | 17.10 | 0 | 0 | 0 |
| 17/03/2026 |
17.10
|
1,100 | 17.10 | 17.20 | 17.10 | 0 | 0 | 0 |
| 16/03/2026 |
17.10
|
1,500 | 17 | 17.10 | 17 | 0 | 0 | 0 |
| 13/03/2026 |
17
|
200 | 16.50 | 17 | 16.50 | 0 | 0 | 0 |
| 12/03/2026 |
17
|
600 | 17 | 17 | 17 | 0 | 0 | 0 |
| 11/03/2026 |
16.10
|
4,200 | 16.10 | 16.20 | 16 | 0 | 0 | 0 |
| 10/03/2026 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 |