| 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) |
-0.30 | -1.84% | 24,500 | -3,400 | 0 |
15.20
17.20
16
|
|
2 tháng
(2026-05-29) |
-0.05 | -0.31% | 78,200 | -8,804 | 0 |
14.95
17.20
16
|
|
3 tháng
(2026-04-29) |
-1.15 | -6.71% | 94,100 | -8,304 | 0 |
14.90
17.20
16
|
|
6 tháng
(2026-01-29) |
0 | 0% | 196,600 | -15,404 | -0.1 |
14.55
17.20
16
|
|
12 tháng
(2025-08-04) |
-0.20 | -1.23% | 374,700 | -24,404 | -0.3 |
14.55
18.30
16
|
|
24 tháng
(2024-08-07) |
-2.52 | -13.60% | 985,800 | -33,907 | -0.4 |
14.55
22.95
16
|
|
36 tháng
(2023-08-14) |
-2.27 | -12.43% | 1,443,700 | -204,107 | -3.7 |
14.55
22.95
16
|
|
60 tháng
(2021-08-23) |
-0.93 | -5.52% | 2,435,800 | -312,766 | -6.2 |
14.55
27.03
16
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 29/07/2026 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 |
| 28/07/2026 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 |
| 27/07/2026 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 |
| 24/07/2026 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 |
| 23/07/2026 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 |
| 22/07/2026 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 |
| 21/07/2026 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 |
| 20/07/2026 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 |
| 17/07/2026 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 |
| 16/07/2026 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 |
| 15/07/2026 |
16
|
2,500 | 16 | 16 | 16 | 0 | 0 | 0 |
| 14/07/2026 |
17.20
|
100 | 17.20 | 17.20 | 17.20 | 0 | 0 | 0 |
| 13/07/2026 |
16.15
|
0 | 16.15 | 16.15 | 16.15 | 0 | 0 | 0 |
| 10/07/2026 |
16.15
|
1,300 | 16.15 | 16.15 | 16.15 | 0 | 0 | 0 |
| 09/07/2026 |
15.20
|
3,700 | 15.20 | 15.20 | 15.20 | 0 | 3,400 | 0 |
| 08/07/2026 |
15.20
|
1,000 | 15.20 | 15.20 | 15.20 | 0 | 0 | 0 |
| 07/07/2026 |
15.20
|
4,000 | 15.20 | 15.20 | 15.20 | 0 | 0 | 0 |
| 06/07/2026 |
15.20
|
200 | 15.20 | 15.20 | 15.20 | 0 | 0 | 0 |
| 03/07/2026 |
15.40
|
5,400 | 15.40 | 15.40 | 15.40 | 0 | 5,300 | 0 |
| 02/07/2026 |
16.45
|
0 | 16.45 | 16.45 | 16.45 | 0 | 0 | 0 |
| 01/07/2026 |
16.45
|
0 | 16.45 | 16.45 | 16.45 | 0 | 0 | 0 |
| 30/06/2026 |
16.45
|
3,500 | 16.45 | 16.45 | 16.45 | 3,500 | 0 | 0 |
| 29/06/2026 |
16.30
|
2,800 | 16.30 | 16.30 | 16.30 | 1,800 | 0 | 0 |
| 26/06/2026 |
16.40
|
5,500 | 16.30 | 16.40 | 15.25 | 0 | 3,500 | 0 |
| 25/06/2026 |
16.20
|
1,900 | 15.35 | 16.20 | 15.35 | 0 | 1,900 | 0 |
| 24/06/2026 |
16.30
|
5,600 | 16.30 | 16.30 | 16.30 | 3,500 | 0 | 0 |
| 23/06/2026 |
15.90
|
1,700 | 15.90 | 15.90 | 15.90 | 0 | 0 | 0 |
| 22/06/2026 |
14.95
|
3,500 | 14.95 | 14.95 | 14.95 | 0 | 3,500 | 0 |
| 19/06/2026 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 |
| 18/06/2026 |
16
|
4,000 | 15.20 | 16.10 | 15.20 | 1,900 | 0 | 0 |
| 17/06/2026 |
15.15
|
0 | 15.15 | 15.15 | 15.15 | 0 | 0 | 0 |
| 16/06/2026 |
15.15
|
100 | 15.15 | 15.15 | 15.15 | 0 | 0 | 0 |
| 15/06/2026 |
16.20
|
200 | 16.20 | 16.20 | 16.20 | 0 | 0 | 0 |
| 12/06/2026 |
16.20
|
16,600 | 14.30 | 16.20 | 14.30 | 0 | 0 | 0 |
| 11/06/2026 |
15.15
|
1,400 | 15.15 | 15.15 | 15.15 | 0 | 1,404 | 0 |
| 10/06/2026 |
15.10
|
4,500 | 15.85 | 15.85 | 15.05 | 3,500 | 0 | 0 |
| 09/06/2026 |
14.95
|
100 | 14.95 | 14.95 | 14.95 | 0 | 0 | 0 |
| 08/06/2026 |
14.95
|
0 | 14.95 | 14.95 | 14.95 | 0 | 0 | 0 |
| 05/06/2026 |
14.95
|
4,000 | 14.95 | 14.95 | 14.95 | 0 | 4,000 | 0 |
| 04/06/2026 |
15.80
|
0 | 15.80 | 15.80 | 15.80 | 0 | 0 | 0 |
| 03/06/2026 |
15.80
|
1,000 | 15.80 | 15.80 | 15.80 | 0 | 0 | 0 |
| 02/06/2026 |
15.80
|
3,500 | 15.80 | 15.80 | 15.80 | 0 | 0 | 0 |
| 01/06/2026 |
15
|
100 | 15 | 15 | 15 | 0 | 0 | 0 |
| 29/05/2026 |
16.05
|
0 | 16.05 | 16.05 | 16.05 | 0 | 0 | 0 |
| 28/05/2026 |
16.05
|
0 | 16.05 | 16.05 | 16.05 | 0 | 0 | 0 |
| 27/05/2026 |
16.05
|
3,100 | 16.05 | 16.05 | 16.05 | 3,100 | 0 | 0 |
| 26/05/2026 |
16.40
|
0 | 16.40 | 16.40 | 16.40 | 0 | 0 | 0 |
| 25/05/2026 |
16.40
|
3,200 | 15.35 | 16.40 | 15.30 | 0 | 3,100 | 0 |
| 22/05/2026 |
16.40
|
0 | 16.40 | 16.40 | 16.40 | 0 | 0 | 0 |
| 21/05/2026 |
16.40
|
0 | 16.40 | 16.40 | 16.40 | 0 | 0 | 0 |
| 20/05/2026 |
16.40
|
0 | 16.40 | 16.40 | 16.40 | 0 | 0 | 0 |
| 19/05/2026 |
16.40
|
0 | 16.40 | 16.40 | 16.40 | 0 | 0 | 0 |
| 18/05/2026 |
16.40
|
2,400 | 16.85 | 16.85 | 16.40 | 2,200 | 0 | 0 |
| 15/05/2026 |
15.85
|
500 | 15.85 | 15.85 | 15.85 | 0 | 0 | 0 |
| 14/05/2026 |
14.90
|
200 | 14.90 | 14.90 | 14.90 | 0 | 200 | 0 |
| 13/05/2026 |
15.35
|
4,300 | 15.30 | 17.05 | 15.30 | 2,100 | 2,100 | 0 |
| 12/05/2026 |
16
|
300 | 16 | 16 | 16 | 0 | 0 | 0 |
| 11/05/2026 |
15.95
|
1,900 | 15.95 | 15.95 | 15.95 | 0 | 1,500 | 0 |
| 08/05/2026 |
17.15
|
0 | 17.15 | 17.15 | 17.15 | 0 | 0 | 0 |
| 07/05/2026 |
17.15
|
0 | 17.15 | 17.15 | 17.15 | 0 | 0 | 0 |
| 06/05/2026 |
17.15
|
0 | 17.15 | 17.15 | 17.15 | 0 | 0 | 0 |
| 05/05/2026 |
17.15
|
0 | 17.15 | 17.15 | 17.15 | 0 | 0 | 0 |
| 04/05/2026 |
17.15
|
0 | 17.15 | 17.15 | 17.15 | 0 | 0 | 0 |
| 29/04/2026 |
17.15
|
0 | 17.15 | 17.15 | 17.15 | 0 | 0 | 0 |
| 28/04/2026 |
17.15
|
7,100 | 15.95 | 17.15 | 15.90 | 0 | 0 | 0 |
| 24/04/2026 |
16.05
|
6,600 | 15 | 16.05 | 15 | 0 | 0 | 0 |
| 23/04/2026 |
15
|
3,900 | 14.70 | 15 | 14.70 | 0 | 0 | 0 |
| 22/04/2026 |
14.70
|
200 | 14.15 | 14.70 | 14.15 | 0 | 0 | 0 |
| 21/04/2026 |
15
|
900 | 15.05 | 15.05 | 15 | 0 | 0 | 0 |
| 20/04/2026 |
14.70
|
100 | 14.70 | 14.70 | 14.70 | 0 | 0 | 0 |
| 17/04/2026 |
15.65
|
1,500 | 15 | 15.65 | 14.70 | 0 | 0 | 0 |
| 16/04/2026 |
15.65
|
0 | 15.65 | 15.65 | 15.65 | 0 | 0 | 0 |
| 15/04/2026 |
15.65
|
0 | 15.65 | 15.65 | 15.65 | 0 | 0 | 0 |
| 14/04/2026 |
15.65
|
0 | 15.65 | 15.65 | 15.65 | 0 | 0 | 0 |
| 13/04/2026 |
15.65
|
0 | 15.65 | 15.65 | 15.65 | 0 | 0 | 0 |
| 10/04/2026 |
15.65
|
200 | 15 | 15.65 | 15 | 0 | 0 | 0 |
| 09/04/2026 |
15.10
|
0 | 15.10 | 15.10 | 15.10 | 0 | 0 | 0 |
| 08/04/2026 |
15.10
|
1,800 | 15 | 15.80 | 15 | 0 | 0 | 0 |
| 07/04/2026 |
15.10
|
0 | 15.10 | 15.10 | 15.10 | 0 | 0 | 0 |
| 06/04/2026 |
15.10
|
800 | 15.10 | 15.10 | 15.10 | 0 | 0 | 0 |
| 03/04/2026 |
15.45
|
1,600 | 15.70 | 15.70 | 15.40 | 0 | 0 | 0 |
| 02/04/2026 |
15
|
0 | 15 | 15 | 15 | 0 | 0 | 0 |
| 01/04/2026 |
15
|
0 | 15 | 15 | 15 | 0 | 0 | 0 |
| 31/03/2026 |
15
|
0 | 15 | 15 | 15 | 0 | 0 | 0 |
| 30/03/2026 |
15
|
0 | 15 | 15 | 15 | 0 | 0 | 0 |
| 27/03/2026 |
15
|
100 | 15 | 15 | 15 | 0 | 0 | 0 |
| 26/03/2026 |
15
|
100 | 15 | 15 | 15 | 0 | 0 | 0 |
| 25/03/2026 |
15.50
|
0 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 |
| 24/03/2026 |
15.50
|
200 | 15 | 15.50 | 15 | 0 | 0 | 0 |
| 23/03/2026 |
15.50
|
0 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 |
| 20/03/2026 |
15.50
|
2,000 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 |
| 19/03/2026 |
15.25
|
0 | 15.25 | 15.25 | 15.25 | 0 | 0 | 0 |
| 18/03/2026 |
15.25
|
0 | 15.25 | 15.25 | 15.25 | 0 | 0 | 0 |
| 17/03/2026 |
15.25
|
100 | 15.25 | 15.25 | 15.25 | 0 | 0 | 0 |
| 16/03/2026 |
15.35
|
0 | 15.35 | 15.35 | 15.35 | 0 | 0 | 0 |
| 13/03/2026 |
15.35
|
1,500 | 15.35 | 15.35 | 15.35 | 0 | 0 | 0 |
| 12/03/2026 |
15.35
|
0 | 15.35 | 15.35 | 15.35 | 0 | 0 | 0 |
| 11/03/2026 |
15.35
|
8,500 | 15.30 | 15.40 | 15.30 | 0 | 0 | 0 |
| 10/03/2026 |
16.40
|
100 | 16.40 | 16.40 | 16.40 | 0 | 0 | 0 |
| 09/03/2026 |
15.95
|
0 | 15.95 | 15.95 | 15.95 | 0 | 0 | 0 |
| 06/03/2026 |
15.95
|
0 | 15.95 | 15.95 | 15.95 | 0 | 0 | 0 |