| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-08) |
-1 | -5.26% | 140,700 | 0 | 0 |
18
19
18.20
|
|
2 tháng
(2026-08-10) |
-1.20 | -6.25% | 234,800 | 0 | 0 |
18
20
18.20
|
|
3 tháng
(2026-07-10) |
-3 | -14.29% | 542,800 | 0 | 0 |
18
21.80
18.20
|
|
6 tháng
(2026-04-13) |
-0.40 | -2.17% | 2,413,600 | 0 | 0 |
18
28
18.20
|
|
12 tháng
(2025-10-13) |
3 | 20% | 7,542,500 | 0 | 0 |
14.70
36.30
18.20
|
|
24 tháng
(2024-10-18) |
6.30 | 53.85% | 8,311,872 | 0 | 0 |
10.60
36.30
18.20
|
|
36 tháng
(2023-10-24) |
6.10 | 51.26% | 8,956,058 | 0 | 0 |
9.30
36.30
18.20
|
|
60 tháng
(2021-11-03) |
0 | 0% | 9,935,148 | 0 | 0 |
9.30
36.30
18.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 23/10/2026 |
18.20
|
100 | 18.20 | 18.20 | 18.20 | 0 | 0 | 0 |
| 22/10/2026 |
17.70
|
1,200 | 17.80 | 17.80 | 17.70 | 0 | 0 | 0 |
| 21/10/2026 |
17.60
|
1,100 | 17.60 | 18 | 17.50 | 0 | 0 | 0 |
| 20/10/2026 |
17.50
|
700 | 17.70 | 18 | 17.50 | 0 | 0 | 0 |
| 19/10/2026 |
17.70
|
900 | 17.80 | 17.80 | 17.70 | 0 | 0 | 0 |
| 16/10/2026 |
17.80
|
3,200 | 17 | 18 | 17 | 0 | 0 | 0 |
| 15/10/2026 |
18
|
1,200 | 18 | 18 | 18 | 0 | 0 | 0 |
| 14/10/2026 |
18
|
500 | 18 | 18 | 18 | 0 | 0 | 0 |
| 13/10/2026 |
18.30
|
0 | 18.30 | 18.30 | 18.30 | 0 | 0 | 0 |
| 12/10/2026 |
18.30
|
200 | 18.30 | 18.30 | 18.30 | 0 | 0 | 0 |
| 09/10/2026 |
18.50
|
200 | 16 | 18.50 | 16 | 0 | 0 | 0 |
| 08/10/2026 |
18
|
16,600 | 18 | 18 | 18 | 0 | 0 | 0 |
| 07/10/2026 |
18
|
1,600 | 18 | 18 | 18 | 0 | 0 | 0 |
| 06/10/2026 |
18.30
|
2,600 | 18.20 | 18.30 | 17.30 | 0 | 0 | 0 |
| 05/10/2026 |
18.30
|
1,400 | 18.20 | 18.50 | 18.20 | 0 | 0 | 0 |
| 02/10/2026 |
18.30
|
8,000 | 19 | 19 | 17 | 0 | 0 | 0 |
| 01/10/2026 |
18
|
200 | 18.50 | 18.50 | 18 | 0 | 0 | 0 |
| 30/09/2026 |
18
|
500 | 18 | 18 | 18 | 0 | 0 | 0 |
| 29/09/2026 |
18
|
16,800 | 18 | 18 | 18 | 0 | 0 | 0 |
| 28/09/2026 |
18.50
|
100 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 |
| 25/09/2026 |
18
|
30,500 | 18.10 | 19.10 | 18 | 0 | 0 | 0 |
| 24/09/2026 |
18
|
6,400 | 19 | 19 | 18 | 0 | 0 | 0 |
| 23/09/2026 |
18.30
|
4,100 | 19.30 | 19.30 | 16 | 0 | 0 | 0 |
| 22/09/2026 |
18.20
|
3,700 | 18 | 18.20 | 18 | 0 | 0 | 0 |
| 21/09/2026 |
18.20
|
4,200 | 18.20 | 18.20 | 18.20 | 0 | 0 | 0 |
| 18/09/2026 |
18.10
|
2,200 | 18.60 | 18.60 | 18.10 | 0 | 0 | 0 |
| 17/09/2026 |
18.50
|
1,100 | 19.50 | 19.50 | 18.50 | 0 | 0 | 0 |
| 16/09/2026 |
18.60
|
800 | 18.50 | 18.60 | 18.50 | 0 | 0 | 0 |
| 15/09/2026 |
18.50
|
400 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 |
| 14/09/2026 |
18.50
|
6,300 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 |
| 11/09/2026 |
18.40
|
8,900 | 18.50 | 18.80 | 18.40 | 0 | 0 | 0 |
| 10/09/2026 |
18.50
|
9,900 | 20.80 | 20.80 | 18.50 | 0 | 0 | 0 |
| 09/09/2026 |
18.50
|
6,700 | 18.80 | 19 | 18.50 | 0 | 0 | 0 |
| 08/09/2026 |
19
|
5,900 | 19.20 | 19.20 | 18 | 0 | 0 | 0 |
| 07/09/2026 |
20
|
1,000 | 18.50 | 20 | 18.50 | 0 | 0 | 0 |
| 04/09/2026 |
20
|
100 | 20 | 20 | 20 | 0 | 0 | 0 |
| 03/09/2026 |
19.60
|
100 | 19.60 | 19.60 | 19.60 | 0 | 0 | 0 |
| 28/08/2026 |
19.80
|
300 | 20.80 | 20.80 | 18.30 | 0 | 0 | 0 |
| 27/08/2026 |
18.90
|
900 | 19.40 | 19.40 | 18.90 | 0 | 0 | 0 |
| 26/08/2026 |
19.30
|
5,400 | 21.30 | 21.30 | 19 | 0 | 0 | 0 |
| 25/08/2026 |
19.10
|
2,000 | 19.40 | 19.80 | 19.10 | 0 | 0 | 0 |
| 24/08/2026 |
19.60
|
3,200 | 19.10 | 19.60 | 19 | 0 | 0 | 0 |
| 21/08/2026 |
19.60
|
3,200 | 20 | 20 | 18.70 | 0 | 0 | 0 |
| 20/08/2026 |
19.60
|
3,600 | 18.70 | 19.60 | 18.60 | 0 | 0 | 0 |
| 19/08/2026 |
18.60
|
11,700 | 20 | 20 | 18.20 | 0 | 0 | 0 |
| 18/08/2026 |
19.60
|
11,600 | 19 | 19.60 | 18.60 | 0 | 0 | 0 |
| 17/08/2026 |
19.60
|
6,400 | 19.10 | 19.60 | 18.60 | 0 | 0 | 0 |
| 14/08/2026 |
19.50
|
9,900 | 19.60 | 19.60 | 19.30 | 0 | 0 | 0 |
| 13/08/2026 |
19.50
|
2,900 | 19.40 | 19.80 | 19.40 | 0 | 0 | 0 |
| 12/08/2026 |
19.30
|
18,600 | 19.50 | 19.50 | 19.30 | 0 | 0 | 0 |
| 11/08/2026 |
19.50
|
8,600 | 19.80 | 19.80 | 19.20 | 0 | 0 | 0 |
| 10/08/2026 |
19.20
|
4,600 | 19.10 | 19.80 | 19.10 | 0 | 0 | 0 |
| 07/08/2026 |
19
|
44,100 | 19.90 | 20.30 | 18.60 | 0 | 0 | 0 |
| 06/08/2026 |
19.60
|
3,000 | 19.60 | 19.90 | 19.50 | 0 | 0 | 0 |
| 05/08/2026 |
19.90
|
26,700 | 20.80 | 20.80 | 19.90 | 0 | 0 | 0 |
| 04/08/2026 |
20
|
18,500 | 20.90 | 20.90 | 19.90 | 0 | 0 | 0 |
| 03/08/2026 |
20.10
|
31,600 | 21.40 | 21.40 | 19.50 | 0 | 0 | 0 |
| 31/07/2026 |
20
|
19,200 | 20.40 | 20.40 | 19.90 | 0 | 0 | 0 |
| 30/07/2026 |
19.90
|
16,400 | 20 | 20.40 | 19.80 | 0 | 0 | 0 |
| 29/07/2026 |
20.60
|
9,600 | 20.60 | 20.60 | 19.90 | 0 | 0 | 0 |
| 28/07/2026 |
20
|
19,300 | 21.80 | 21.80 | 20 | 0 | 0 | 0 |
| 27/07/2026 |
20
|
11,100 | 21.90 | 21.90 | 20 | 0 | 0 | 0 |
| 24/07/2026 |
20.40
|
14,000 | 20.10 | 20.80 | 20 | 0 | 0 | 0 |
| 23/07/2026 |
20.50
|
17,900 | 20.90 | 20.90 | 20.40 | 0 | 0 | 0 |
| 22/07/2026 |
20.70
|
16,500 | 20.70 | 20.70 | 20 | 0 | 0 | 0 |
| 21/07/2026 |
20.60
|
19,400 | 21 | 21 | 20.30 | 0 | 0 | 0 |
| 20/07/2026 |
21
|
4,300 | 21 | 21.30 | 20.70 | 0 | 0 | 0 |
| 17/07/2026 |
21.40
|
2,900 | 21 | 22 | 21 | 0 | 0 | 0 |
| 16/07/2026 |
21.50
|
5,200 | 21.90 | 21.90 | 21.20 | 0 | 0 | 0 |
| 15/07/2026 |
21.80
|
1,000 | 23.50 | 23.50 | 21.80 | 0 | 0 | 0 |
| 14/07/2026 |
21
|
10,500 | 21.40 | 23.80 | 20.80 | 0 | 0 | 0 |
| 13/07/2026 |
21.20
|
5,200 | 23 | 23 | 20.80 | 0 | 0 | 0 |
| 10/07/2026 |
21
|
11,600 | 22.80 | 22.80 | 21 | 0 | 0 | 0 |
| 09/07/2026 |
21.60
|
2,500 | 21.60 | 21.60 | 21.60 | 0 | 0 | 0 |
| 08/07/2026 |
21.50
|
3,500 | 22.70 | 22.70 | 21.50 | 0 | 0 | 0 |
| 07/07/2026 |
21.70
|
3,900 | 21.70 | 21.70 | 21.30 | 0 | 0 | 0 |
| 06/07/2026 |
21.80
|
4,900 | 21.80 | 21.80 | 21.70 | 0 | 0 | 0 |
| 03/07/2026 |
22.10
|
8,100 | 22.50 | 23 | 22.10 | 0 | 0 | 0 |
| 02/07/2026 |
23.90
|
2,400 | 22 | 23.90 | 22 | 0 | 0 | 0 |
| 01/07/2026 |
23.50
|
13,100 | 21.10 | 23.50 | 21.10 | 0 | 0 | 0 |
| 30/06/2026 |
24
|
100 | 24 | 24 | 24 | 0 | 0 | 0 |
| 29/06/2026 |
23.30
|
8,500 | 23 | 23.30 | 21.80 | 0 | 0 | 0 |
| 26/06/2026 |
22.20
|
5,300 | 22.90 | 23.70 | 22.10 | 0 | 0 | 0 |
| 25/06/2026 |
22
|
44,000 | 23 | 24.30 | 21.60 | 0 | 0 | 0 |
| 24/06/2026 |
22.90
|
41,900 | 25.60 | 25.60 | 22.90 | 0 | 0 | 0 |
| 23/06/2026 |
25.60
|
8,000 | 25.50 | 26 | 25.20 | 0 | 0 | 0 |
| 22/06/2026 |
25.30
|
5,300 | 26 | 26 | 25.20 | 0 | 0 | 0 |
| 19/06/2026 |
25.30
|
36,300 | 24.30 | 26 | 24.30 | 0 | 0 | 0 |
| 18/06/2026 |
23.80
|
10,800 | 24 | 24.50 | 23.70 | 0 | 0 | 0 |
| 17/06/2026 |
24
|
28,300 | 24 | 24.70 | 23.60 | 0 | 0 | 0 |
| 16/06/2026 |
24.10
|
48,800 | 24 | 25.40 | 23.60 | 0 | 0 | 0 |
| 15/06/2026 |
24.20
|
48,500 | 26.90 | 29 | 24.20 | 0 | 0 | 0 |
| 12/06/2026 |
25.60
|
42,800 | 25.90 | 27.50 | 24.90 | 0 | 0 | 0 |
| 11/06/2026 |
25.30
|
40,700 | 26 | 26 | 24.80 | 0 | 0 | 0 |
| 10/06/2026 |
25.60
|
26,000 | 25.90 | 26.60 | 25.60 | 0 | 0 | 0 |
| 09/06/2026 |
25.50
|
13,800 | 25.90 | 25.90 | 24.40 | 0 | 0 | 0 |
| 08/06/2026 |
24.80
|
13,400 | 24.90 | 24.90 | 23.80 | 0 | 0 | 0 |
| 05/06/2026 |
24.90
|
21,300 | 25 | 25.90 | 24.60 | 0 | 0 | 0 |
| 04/06/2026 |
24.90
|
37,800 | 25 | 25.90 | 23.60 | 0 | 0 | 0 |
| 03/06/2026 |
25
|
50,500 | 25.70 | 26.40 | 24.60 | 0 | 0 | 0 |