| 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) |
-0.30 | -1.38% | 175,300 | 0 | 0 |
20.50
22.70
21.30
|
|
2 tháng
(2026-08-10) |
1.40 | 6.97% | 443,000 | 0 | 0 |
19.60
22.70
21.30
|
|
3 tháng
(2026-07-10) |
0.70 | 3.37% | 613,900 | 0 | 0 |
19.60
23.50
21.30
|
|
6 tháng
(2026-04-13) |
-6.80 | -24.03% | 1,613,300 | 0 | 0 |
19.60
32
21.30
|
|
12 tháng
(2025-10-13) |
7.50 | 53.57% | 9,046,800 | 0 | 0 |
13.50
35.90
21.30
|
|
24 tháng
(2024-10-18) |
5.50 | 34.38% | 14,443,650 | 0 | 0 |
12
35.90
21.30
|
|
36 tháng
(2023-10-24) |
1.31 | 6.50% | 20,545,934 | -500 | 0.0 |
9.25
35.90
21.30
|
|
60 tháng
(2021-11-03) |
11.97 | 125.54% | 56,791,962 | -6,300 | -0.1 |
6.07
38.32
21.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 23/10/2026 |
21.30
|
2,100 | 21.50 | 21.50 | 21.30 | 0 | 0 | 0 |
| 22/10/2026 |
21
|
3,200 | 21 | 21 | 21 | 0 | 0 | 0 |
| 21/10/2026 |
21.60
|
2,000 | 21.60 | 21.60 | 21.60 | 0 | 0 | 0 |
| 20/10/2026 |
23.50
|
4,400 | 20.40 | 23.50 | 20.40 | 0 | 0 | 0 |
| 19/10/2026 |
22.50
|
28,300 | 20 | 22.90 | 19.50 | 0 | 0 | 0 |
| 16/10/2026 |
21.50
|
0 | 21.50 | 21.50 | 21.50 | 0 | 0 | 0 |
| 15/10/2026 |
21.50
|
2,100 | 23 | 23 | 21.50 | 0 | 0 | 0 |
| 14/10/2026 |
21.40
|
800 | 21.40 | 21.40 | 21.40 | 0 | 0 | 0 |
| 13/10/2026 |
21
|
2,000 | 21 | 21 | 21 | 0 | 0 | 0 |
| 12/10/2026 |
21
|
2,000 | 20.30 | 21 | 19.70 | 0 | 0 | 0 |
| 09/10/2026 |
21.40
|
2,000 | 21.40 | 21.40 | 21.40 | 0 | 0 | 0 |
| 08/10/2026 |
21.50
|
2,200 | 21.80 | 21.80 | 21.50 | 0 | 0 | 0 |
| 07/10/2026 |
22
|
500 | 21.50 | 22 | 21.50 | 0 | 0 | 0 |
| 06/10/2026 |
21.50
|
7,700 | 20.10 | 21.50 | 20 | 0 | 0 | 0 |
| 05/10/2026 |
21.30
|
1,200 | 20.60 | 21.30 | 20.60 | 0 | 0 | 0 |
| 02/10/2026 |
20.90
|
2,400 | 20 | 20.90 | 20 | 0 | 0 | 0 |
| 01/10/2026 |
20.70
|
3,000 | 20.70 | 20.70 | 20.70 | 0 | 0 | 0 |
| 30/09/2026 |
20.70
|
7,200 | 20.20 | 20.80 | 20 | 0 | 0 | 0 |
| 29/09/2026 |
20.90
|
3,000 | 20.60 | 20.90 | 20.60 | 0 | 0 | 0 |
| 28/09/2026 |
20.60
|
2,000 | 20.60 | 20.60 | 20.60 | 0 | 0 | 0 |
| 25/09/2026 |
21
|
1,800 | 21.60 | 21.60 | 21 | 0 | 0 | 0 |
| 24/09/2026 |
21.70
|
1,600 | 22.80 | 22.80 | 20.10 | 0 | 0 | 0 |
| 23/09/2026 |
22
|
3,400 | 20.30 | 22 | 20.10 | 0 | 0 | 0 |
| 22/09/2026 |
21.90
|
13,100 | 20 | 22 | 20 | 0 | 0 | 0 |
| 21/09/2026 |
22
|
100 | 22 | 22 | 22 | 0 | 0 | 0 |
| 18/09/2026 |
22
|
45,000 | 22 | 22 | 22 | 0 | 0 | 0 |
| 17/09/2026 |
22
|
1,100 | 22 | 22 | 20.30 | 0 | 0 | 0 |
| 16/09/2026 |
22
|
6,700 | 20.30 | 23.80 | 20 | 0 | 0 | 0 |
| 15/09/2026 |
21.90
|
1,000 | 20.90 | 21.90 | 20.90 | 0 | 0 | 0 |
| 14/09/2026 |
20.50
|
61,500 | 20.50 | 23.50 | 20.50 | 0 | 0 | 0 |
| 11/09/2026 |
22.70
|
6,100 | 19.30 | 22.80 | 19.30 | 0 | 0 | 0 |
| 10/09/2026 |
20.90
|
2,000 | 19.30 | 20.90 | 19.30 | 0 | 0 | 0 |
| 09/09/2026 |
21.10
|
1,600 | 21.60 | 21.60 | 19.70 | 0 | 0 | 0 |
| 08/09/2026 |
21.80
|
1,100 | 18.60 | 21.90 | 18.60 | 0 | 0 | 0 |
| 07/09/2026 |
20.20
|
49,700 | 20.50 | 21 | 20.20 | 0 | 0 | 0 |
| 04/09/2026 |
20.20
|
1,500 | 20.20 | 20.20 | 20.20 | 0 | 0 | 0 |
| 03/09/2026 |
20.30
|
2,900 | 20 | 20.30 | 20 | 0 | 0 | 0 |
| 28/08/2026 |
19.60
|
3,100 | 19.80 | 19.80 | 19.60 | 0 | 0 | 0 |
| 27/08/2026 |
20.40
|
9,200 | 20 | 20.40 | 20 | 0 | 0 | 0 |
| 26/08/2026 |
20.40
|
3,300 | 21.40 | 21.40 | 20 | 0 | 0 | 0 |
| 25/08/2026 |
19.70
|
100 | 19.70 | 19.70 | 19.70 | 0 | 0 | 0 |
| 24/08/2026 |
20.50
|
19,000 | 21.90 | 21.90 | 19.50 | 0 | 0 | 0 |
| 21/08/2026 |
20.10
|
3,300 | 20.10 | 20.10 | 20.10 | 0 | 0 | 0 |
| 20/08/2026 |
21.90
|
500 | 21.90 | 21.90 | 21.90 | 0 | 0 | 0 |
| 19/08/2026 |
22
|
75,400 | 20 | 22 | 19.50 | 0 | 0 | 0 |
| 18/08/2026 |
20.50
|
8,900 | 20.20 | 20.80 | 20.20 | 0 | 0 | 0 |
| 17/08/2026 |
20.50
|
4,400 | 19.50 | 20.50 | 19.50 | 0 | 0 | 0 |
| 14/08/2026 |
20.40
|
18,700 | 19.70 | 20.50 | 19.70 | 0 | 0 | 0 |
| 13/08/2026 |
20
|
10,500 | 20 | 20 | 19.70 | 0 | 0 | 0 |
| 12/08/2026 |
20.10
|
47,100 | 20.20 | 20.20 | 20 | 0 | 0 | 0 |
| 11/08/2026 |
20
|
3,800 | 20.30 | 20.30 | 19.10 | 0 | 0 | 0 |
| 10/08/2026 |
20.10
|
6,300 | 19.50 | 21.70 | 18.80 | 0 | 0 | 0 |
| 07/08/2026 |
20.40
|
3,000 | 20.40 | 20.40 | 20.40 | 0 | 0 | 0 |
| 06/08/2026 |
20.40
|
18,000 | 19.30 | 20.40 | 18.80 | 0 | 0 | 0 |
| 05/08/2026 |
20.20
|
3,400 | 19.30 | 20.40 | 19.30 | 0 | 0 | 0 |
| 04/08/2026 |
20.40
|
3,000 | 20.40 | 20.40 | 20.40 | 0 | 0 | 0 |
| 03/08/2026 |
20.60
|
3,100 | 19.70 | 20.80 | 19.70 | 0 | 0 | 0 |
| 31/07/2026 |
20.80
|
11,000 | 20 | 21.20 | 19.70 | 0 | 0 | 0 |
| 30/07/2026 |
19.60
|
12,700 | 19.60 | 19.60 | 19.60 | 0 | 0 | 0 |
| 29/07/2026 |
21
|
1,900 | 20.10 | 21 | 20.10 | 0 | 0 | 0 |
| 28/07/2026 |
21.50
|
7,200 | 20.10 | 21.50 | 19.90 | 0 | 0 | 0 |
| 27/07/2026 |
21.50
|
1,600 | 20.10 | 21.50 | 20.10 | 0 | 0 | 0 |
| 24/07/2026 |
21.40
|
2,200 | 20 | 21.40 | 20 | 0 | 0 | 0 |
| 23/07/2026 |
21.50
|
3,300 | 20.30 | 22.30 | 20.30 | 0 | 0 | 0 |
| 22/07/2026 |
21.80
|
4,200 | 19.60 | 21.80 | 19.60 | 0 | 0 | 0 |
| 21/07/2026 |
21.20
|
1,800 | 21.20 | 21.20 | 21.20 | 0 | 0 | 0 |
| 20/07/2026 |
23.50
|
10,800 | 23.50 | 23.50 | 23.50 | 0 | 0 | 0 |
| 17/07/2026 |
21.50
|
6,500 | 19.70 | 21.50 | 19.70 | 0 | 0 | 0 |
| 16/07/2026 |
21.50
|
62,200 | 19.50 | 21.50 | 19.20 | 0 | 0 | 0 |
| 15/07/2026 |
21.10
|
2,100 | 21.30 | 21.30 | 21.10 | 0 | 0 | 0 |
| 14/07/2026 |
20.80
|
2,900 | 20.70 | 20.80 | 20.70 | 0 | 0 | 0 |
| 13/07/2026 |
20.80
|
6,000 | 21.30 | 21.30 | 20.80 | 0 | 0 | 0 |
| 10/07/2026 |
20.80
|
4,000 | 22 | 22 | 20.80 | 0 | 0 | 0 |
| 09/07/2026 |
21.10
|
100 | 21.10 | 21.10 | 21.10 | 0 | 0 | 0 |
| 08/07/2026 |
21.50
|
12,000 | 23.40 | 23.40 | 19.30 | 0 | 0 | 0 |
| 07/07/2026 |
21.30
|
100 | 21.30 | 21.30 | 21.30 | 0 | 0 | 0 |
| 06/07/2026 |
21.40
|
100 | 21.40 | 21.40 | 21.40 | 0 | 0 | 0 |
| 03/07/2026 |
21.50
|
500 | 21.50 | 21.50 | 21.50 | 0 | 0 | 0 |
| 02/07/2026 |
32
|
39,900 | 33 | 33.10 | 31 | 0 | 0 | 0 |
| 01/07/2026 |
20.30
|
2,300 | 21.10 | 21.10 | 19 | 0 | 0 | 0 |
| 30/06/2026 |
20.30
|
2,000 | 20.30 | 20.30 | 20.30 | 0 | 0 | 0 |
| 29/06/2026 |
20.40
|
6,000 | 20.30 | 20.40 | 20.30 | 0 | 0 | 0 |
| 26/06/2026 |
20.10
|
3,700 | 20.10 | 20.10 | 20.10 | 0 | 0 | 0 |
| 25/06/2026 |
20.40
|
5,200 | 20 | 20.40 | 19.50 | 0 | 0 | 0 |
| 24/06/2026 |
20.20
|
9,900 | 20 | 20.20 | 20 | 0 | 0 | 0 |
| 23/06/2026 |
20
|
10,000 | 18.90 | 20.80 | 18.80 | 0 | 0 | 0 |
| 22/06/2026 |
20
|
4,200 | 19.10 | 20.10 | 18.80 | 0 | 0 | 0 |
| 19/06/2026 |
20.40
|
2,300 | 18.40 | 20.90 | 18.40 | 0 | 0 | 0 |
| 18/06/2026 |
20.30
|
2,500 | 19.20 | 20.70 | 19.10 | 0 | 0 | 0 |
| 17/06/2026 |
20.60
|
2,000 | 20.70 | 20.70 | 20.60 | 0 | 0 | 0 |
| 16/06/2026 |
20.70
|
17,100 | 20.30 | 20.70 | 20 | 0 | 0 | 0 |
| 15/06/2026 |
22.20
|
10,700 | 20.10 | 22.20 | 19.80 | 0 | 0 | 0 |
| 12/06/2026 |
21.90
|
4,000 | 21.90 | 21.90 | 21.90 | 0 | 0 | 0 |
| 11/06/2026 |
22.10
|
0 | 22.10 | 22.10 | 22.10 | 0 | 0 | 0 |
| 10/06/2026 |
22.10
|
1,000 | 22.10 | 22.10 | 22.10 | 0 | 0 | 0 |
| 09/06/2026 |
21.30
|
1,500 | 21.30 | 21.30 | 21.30 | 0 | 0 | 0 |
| 08/06/2026 |
20.90
|
1,000 | 20.90 | 20.90 | 20.90 | 0 | 0 | 0 |
| 05/06/2026 |
21.20
|
3,500 | 20.10 | 21.20 | 20.10 | 0 | 0 | 0 |
| 04/06/2026 |
21.70
|
3,700 | 20.90 | 21.70 | 20.10 | 0 | 0 | 0 |
| 03/06/2026 |
20.70
|
128,200 | 20.80 | 20.80 | 20.70 | 0 | 0 | 0 |