| 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) |
-0.75 | -3.99% | 19,100 | 0 | 0 |
18
18.90
18.05
|
|
2 tháng
(2026-05-29) |
0.05 | 0.28% | 109,100 | 0 | 0 |
18
19.45
18.05
|
|
3 tháng
(2026-04-29) |
-1 | -5.25% | 159,200 | 0 | 0 |
18
19.45
18.05
|
|
6 tháng
(2026-01-29) |
-1.85 | -9.30% | 541,100 | 0 | 0 |
18
21.80
18.05
|
|
12 tháng
(2025-08-04) |
0.59 | 3.38% | 1,815,400 | -3,200 | -0.1 |
17.46
23.41
18.05
|
|
24 tháng
(2024-08-07) |
0.60 | 3.46% | 3,248,500 | -162,140 | -2.9 |
15.12
23.41
18.05
|
|
36 tháng
(2023-08-14) |
-5.95 | -24.78% | 6,517,700 | -359,240 | -7.0 |
15.12
26.08
18.05
|
|
60 tháng
(2021-08-23) |
-5.67 | -23.90% | 16,193,900 | -461,150 | -149.6 |
15.12
43.03
18.05
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 29/07/2026 |
18.05
|
0 | 18.05 | 18.05 | 18.05 | 0 | 0 | 0 |
| 28/07/2026 |
18.05
|
100 | 18.05 | 18.05 | 18.05 | 0 | 0 | 0 |
| 27/07/2026 |
18.05
|
400 | 18.05 | 18.05 | 18.05 | 0 | 0 | 0 |
| 24/07/2026 |
18.05
|
4,200 | 18.10 | 18.10 | 18.05 | 0 | 0 | 0 |
| 23/07/2026 |
18.10
|
2,300 | 18.10 | 18.10 | 18.10 | 0 | 0 | 0 |
| 22/07/2026 |
18.10
|
1,200 | 18.10 | 18.10 | 18.10 | 0 | 0 | 0 |
| 21/07/2026 |
18
|
200 | 18 | 18 | 18 | 0 | 0 | 0 |
| 20/07/2026 |
18.15
|
600 | 18.15 | 18.15 | 18.15 | 0 | 0 | 0 |
| 17/07/2026 |
18.15
|
0 | 18.15 | 18.15 | 18.15 | 0 | 0 | 0 |
| 16/07/2026 |
18.15
|
200 | 18.15 | 18.15 | 18.15 | 0 | 0 | 0 |
| 15/07/2026 |
18.15
|
200 | 18.15 | 18.15 | 18.15 | 0 | 0 | 0 |
| 14/07/2026 |
18.10
|
2,300 | 18.45 | 18.45 | 18.10 | 0 | 0 | 0 |
| 13/07/2026 |
18.45
|
400 | 18.35 | 18.45 | 18.35 | 0 | 0 | 0 |
| 10/07/2026 |
18.35
|
1,400 | 18.30 | 18.35 | 18.30 | 0 | 0 | 0 |
| 09/07/2026 |
18.90
|
200 | 18.90 | 18.90 | 18.90 | 0 | 0 | 0 |
| 08/07/2026 |
18.30
|
100 | 18.30 | 18.30 | 18.30 | 0 | 0 | 0 |
| 07/07/2026 |
18.30
|
0 | 18.30 | 18.30 | 18.30 | 0 | 0 | 0 |
| 06/07/2026 |
18.30
|
200 | 19.25 | 19.25 | 18.30 | 0 | 0 | 0 |
| 03/07/2026 |
18.30
|
200 | 18.30 | 18.30 | 18.30 | 0 | 0 | 0 |
| 02/07/2026 |
18.35
|
1,700 | 18.35 | 18.35 | 18.30 | 0 | 0 | 0 |
| 01/07/2026 |
18.35
|
100 | 18.35 | 18.35 | 18.35 | 0 | 0 | 0 |
| 30/06/2026 |
18.30
|
2,200 | 18.20 | 18.35 | 18.20 | 0 | 0 | 0 |
| 29/06/2026 |
18.80
|
1,000 | 18.80 | 18.80 | 18.80 | 0 | 0 | 0 |
| 26/06/2026 |
18.80
|
1,200 | 18.80 | 18.80 | 18.80 | 0 | 0 | 0 |
| 25/06/2026 |
18.80
|
100 | 18.80 | 18.80 | 18.80 | 0 | 0 | 0 |
| 24/06/2026 |
18.80
|
400 | 18.85 | 18.85 | 18.80 | 0 | 0 | 0 |
| 23/06/2026 |
18.85
|
1,000 | 18.80 | 19.40 | 18.80 | 0 | 0 | 0 |
| 22/06/2026 |
18.80
|
500 | 19.10 | 19.10 | 18.80 | 0 | 0 | 0 |
| 19/06/2026 |
19.10
|
600 | 19.10 | 19.10 | 19.10 | 0 | 0 | 0 |
| 18/06/2026 |
19.10
|
6,400 | 19.10 | 19.15 | 19.10 | 0 | 0 | 0 |
| 17/06/2026 |
19.10
|
1,300 | 19.45 | 19.45 | 19.10 | 0 | 0 | 0 |
| 16/06/2026 |
19.45
|
8,300 | 19.40 | 19.60 | 19.40 | 0 | 0 | 0 |
| 15/06/2026 |
19.35
|
18,500 | 19.35 | 19.40 | 19.35 | 0 | 0 | 0 |
| 12/06/2026 |
19.35
|
2,700 | 19.45 | 19.45 | 19.35 | 0 | 0 | 0 |
| 11/06/2026 |
19.45
|
3,000 | 18.80 | 19.45 | 18.60 | 0 | 0 | 0 |
| 10/06/2026 |
18.80
|
700 | 19.15 | 19.15 | 18.70 | 0 | 0 | 0 |
| 09/06/2026 |
19.15
|
4,200 | 19.40 | 19.70 | 19 | 0 | 0 | 0 |
| 08/06/2026 |
19.35
|
11,300 | 18.80 | 19.35 | 18.80 | 0 | 0 | 0 |
| 05/06/2026 |
18.75
|
5,700 | 18.40 | 18.75 | 18.25 | 0 | 0 | 0 |
| 04/06/2026 |
18.25
|
400 | 17.75 | 18.25 | 17.75 | 0 | 0 | 0 |
| 03/06/2026 |
18.05
|
4,100 | 18 | 18.05 | 18 | 0 | 0 | 0 |
| 02/06/2026 |
18
|
2,500 | 18 | 18 | 18 | 0 | 0 | 0 |
| 01/06/2026 |
18
|
15,400 | 18.10 | 18.10 | 17.50 | 0 | 0 | 0 |
| 29/05/2026 |
18
|
1,700 | 18 | 18 | 18 | 0 | 0 | 0 |
| 28/05/2026 |
18.10
|
2,800 | 18.40 | 18.40 | 18.10 | 0 | 0 | 0 |
| 27/05/2026 |
18.10
|
900 | 18.05 | 18.10 | 18 | 0 | 0 | 0 |
| 26/05/2026 |
18.10
|
17,300 | 18.20 | 18.20 | 17.15 | 0 | 0 | 0 |
| 25/05/2026 |
18.40
|
600 | 18.40 | 18.40 | 18.40 | 0 | 0 | 0 |
| 22/05/2026 |
18.40
|
4,900 | 18.50 | 18.50 | 18.20 | 0 | 0 | 0 |
| 21/05/2026 |
18.50
|
100 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 |
| 20/05/2026 |
18.50
|
1,800 | 18.70 | 18.70 | 18.50 | 0 | 0 | 0 |
| 19/05/2026 |
18.70
|
3,400 | 19 | 19 | 18.60 | 0 | 0 | 0 |
| 18/05/2026 |
18.60
|
1,900 | 18.70 | 18.70 | 18.60 | 0 | 0 | 0 |
| 15/05/2026 |
18.70
|
800 | 18.85 | 18.95 | 18.70 | 0 | 0 | 0 |
| 14/05/2026 |
18.85
|
4,600 | 18.65 | 18.85 | 18.65 | 0 | 0 | 0 |
| 13/05/2026 |
19
|
100 | 19 | 19 | 19 | 0 | 0 | 0 |
| 12/05/2026 |
19
|
2,600 | 19 | 19.10 | 19 | 0 | 0 | 0 |
| 11/05/2026 |
19
|
1,800 | 19.20 | 19.20 | 19 | 0 | 0 | 0 |
| 08/05/2026 |
19.25
|
0 | 19.25 | 19.25 | 19.25 | 0 | 0 | 0 |
| 07/05/2026 |
19.25
|
3,400 | 19.20 | 19.25 | 19.20 | 0 | 0 | 0 |
| 06/05/2026 |
19.15
|
1,200 | 19.20 | 19.20 | 19 | 0 | 0 | 0 |
| 05/05/2026 |
19.20
|
400 | 19.10 | 19.25 | 19.10 | 0 | 0 | 0 |
| 04/05/2026 |
19.10
|
700 | 19.05 | 19.10 | 19.05 | 0 | 0 | 0 |
| 29/04/2026 |
19.05
|
800 | 19.25 | 19.25 | 19.05 | 0 | 0 | 0 |
| 28/04/2026 |
19.25
|
4,100 | 19.20 | 19.35 | 19.20 | 0 | 0 | 0 |
| 24/04/2026 |
19
|
2,600 | 19.10 | 19.10 | 19 | 0 | 0 | 0 |
| 23/04/2026 |
19.10
|
7,500 | 19.25 | 19.30 | 19.10 | 0 | 0 | 0 |
| 22/04/2026 |
19.30
|
4,700 | 19.35 | 19.40 | 19.10 | 0 | 0 | 0 |
| 21/04/2026 |
19.35
|
16,100 | 19.50 | 19.60 | 19.35 | 0 | 0 | 0 |
| 20/04/2026 |
19.60
|
1,700 | 19.55 | 19.60 | 19.55 | 0 | 0 | 0 |
| 17/04/2026 |
19.60
|
1,600 | 19.55 | 19.70 | 19.55 | 0 | 0 | 0 |
| 16/04/2026 |
19.70
|
2,200 | 19.65 | 19.70 | 19.65 | 0 | 0 | 0 |
| 15/04/2026 |
19.65
|
2,800 | 19.55 | 19.85 | 19.55 | 0 | 0 | 0 |
| 14/04/2026 |
19.90
|
3,500 | 19.50 | 19.90 | 19.50 | 0 | 0 | 0 |
| 13/04/2026 |
19.65
|
1,500 | 19.65 | 19.70 | 19.65 | 0 | 0 | 0 |
| 10/04/2026 |
19.75
|
900 | 19.60 | 19.75 | 19.60 | 0 | 0 | 0 |
| 09/04/2026 |
19.60
|
200 | 19.65 | 19.65 | 19.60 | 0 | 0 | 0 |
| 08/04/2026 |
19.65
|
6,600 | 19.55 | 19.95 | 19.55 | 0 | 0 | 0 |
| 07/04/2026 |
19.55
|
900 | 19.55 | 19.55 | 19.55 | 0 | 0 | 0 |
| 06/04/2026 |
19.55
|
5,500 | 19.65 | 19.65 | 19.45 | 0 | 0 | 0 |
| 03/04/2026 |
19.65
|
2,100 | 19.65 | 19.65 | 19.65 | 0 | 0 | 0 |
| 02/04/2026 |
19.80
|
800 | 19.80 | 19.80 | 19.80 | 0 | 0 | 0 |
| 01/04/2026 |
19.80
|
6,200 | 19.85 | 19.85 | 19.65 | 0 | 0 | 0 |
| 31/03/2026 |
19.85
|
900 | 19.70 | 19.85 | 19.70 | 0 | 0 | 0 |
| 30/03/2026 |
19.70
|
1,300 | 19.65 | 19.70 | 19.60 | 0 | 0 | 0 |
| 27/03/2026 |
20
|
1,400 | 19.65 | 20 | 19.65 | 0 | 0 | 0 |
| 26/03/2026 |
20
|
6,300 | 19.75 | 20 | 19.65 | 0 | 0 | 0 |
| 25/03/2026 |
20
|
10,200 | 19.65 | 20.05 | 19.65 | 0 | 0 | 0 |
| 24/03/2026 |
19.65
|
4,100 | 20.20 | 20.20 | 19.60 | 0 | 0 | 0 |
| 23/03/2026 |
20.20
|
16,300 | 20.35 | 20.40 | 19.50 | 0 | 0 | 0 |
| 20/03/2026 |
20.40
|
6,300 | 20.15 | 20.90 | 19.95 | 0 | 0 | 0 |
| 19/03/2026 |
21
|
17,000 | 20.40 | 21 | 20.05 | 0 | 0 | 0 |
| 18/03/2026 |
21.30
|
19,200 | 21.65 | 21.70 | 20.85 | 0 | 0 | 0 |
| 17/03/2026 |
21.65
|
21,900 | 21.05 | 22.30 | 21.05 | 0 | 0 | 0 |
| 16/03/2026 |
21.05
|
14,800 | 21.80 | 21.90 | 21.05 | 0 | 0 | 0 |
| 13/03/2026 |
21.80
|
65,000 | 22.30 | 22.30 | 21.50 | 0 | 0 | 0 |
| 12/03/2026 |
20.85
|
27,400 | 20.30 | 20.85 | 19.60 | 0 | 0 | 0 |
| 11/03/2026 |
19.50
|
4,100 | 19.65 | 19.65 | 19.40 | 0 | 0 | 0 |
| 10/03/2026 |
19.65
|
11,700 | 19 | 19.65 | 19 | 0 | 0 | 0 |
| 09/03/2026 |
19.65
|
1,400 | 20.35 | 20.35 | 19.65 | 0 | 0 | 0 |
| 06/03/2026 |
20.40
|
200 | 20.60 | 20.60 | 20.40 | 0 | 0 | 0 |