| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-04) |
-4.20 | -17.43% | 1,714,600 | 0 | 0 |
19.90
24.10
20
|
|
2 tháng
(2026-08-05) |
-4.50 | -18.44% | 4,619,400 | 0 | 0 |
19.90
26.10
20
|
|
3 tháng
(2026-07-06) |
-6.90 | -25.75% | 8,728,600 | 0 | 0 |
19.90
28.50
20
|
|
6 tháng
(2026-04-07) |
-18.30 | -47.91% | 32,175,200 | 0 | 0 |
12.10
44.80
20
|
|
12 tháng
(2025-10-09) |
9.90 | 99% | 35,479,600 | 0 | 0 |
8.20
61
20
|
|
24 tháng
(2024-10-14) |
7.60 | 61.79% | 36,276,362 | 0 | 0 |
7.20
61
20
|
|
36 tháng
(2023-10-20) |
9.90 | 99% | 36,519,411 | 0 | 0 |
7.20
61
20
|
|
60 tháng
(2021-11-01) |
3.90 | 24.38% | 37,579,131 | 0 | 0 |
7.20
61
20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 23/10/2026 |
20
|
32,200 | 20.20 | 20.20 | 19.80 | 0 | 0 | 0 |
| 22/10/2026 |
19.90
|
39,600 | 20 | 20.30 | 19.80 | 0 | 0 | 0 |
| 21/10/2026 |
20
|
100,500 | 19.90 | 20.20 | 19.60 | 0 | 0 | 0 |
| 20/10/2026 |
19.70
|
37,900 | 20.20 | 20.20 | 19.20 | 0 | 0 | 0 |
| 19/10/2026 |
19.90
|
58,800 | 20.40 | 20.80 | 19.80 | 0 | 0 | 0 |
| 16/10/2026 |
20
|
28,900 | 19.50 | 20.50 | 18.50 | 0 | 0 | 0 |
| 15/10/2026 |
19.30
|
25,000 | 18.90 | 19.50 | 18.80 | 0 | 0 | 0 |
| 14/10/2026 |
19
|
59,400 | 19 | 19.20 | 18.70 | 0 | 0 | 0 |
| 13/10/2026 |
19.10
|
62,500 | 19.50 | 19.50 | 18.80 | 0 | 0 | 0 |
| 12/10/2026 |
19.50
|
32,400 | 21.30 | 21.30 | 19.40 | 0 | 0 | 0 |
| 09/10/2026 |
19.30
|
63,100 | 20.10 | 20.10 | 19.20 | 0 | 0 | 0 |
| 08/10/2026 |
19.70
|
26,800 | 20.10 | 20.10 | 19.20 | 0 | 0 | 0 |
| 07/10/2026 |
20.10
|
84,700 | 19.10 | 21 | 18.80 | 0 | 0 | 0 |
| 06/10/2026 |
19
|
127,900 | 19.40 | 19.40 | 18.10 | 0 | 0 | 0 |
| 05/10/2026 |
19.30
|
72,700 | 20 | 20 | 19.20 | 0 | 0 | 0 |
| 02/10/2026 |
19.90
|
143,800 | 20.70 | 20.70 | 19.70 | 0 | 0 | 0 |
| 01/10/2026 |
20.90
|
42,700 | 22 | 22 | 20.70 | 0 | 0 | 0 |
| 30/09/2026 |
20.80
|
62,400 | 21.10 | 21.10 | 20.40 | 0 | 0 | 0 |
| 29/09/2026 |
21.10
|
145,100 | 21.80 | 21.80 | 20.80 | 0 | 0 | 0 |
| 28/09/2026 |
21.70
|
96,300 | 22.80 | 22.80 | 21.40 | 0 | 0 | 0 |
| 25/09/2026 |
22.40
|
81,200 | 22.60 | 22.80 | 22.20 | 0 | 0 | 0 |
| 24/09/2026 |
22.70
|
76,100 | 22.80 | 22.90 | 22.50 | 0 | 0 | 0 |
| 23/09/2026 |
22.80
|
54,400 | 22.90 | 23.20 | 22.80 | 0 | 0 | 0 |
| 22/09/2026 |
23
|
47,900 | 23.10 | 23.10 | 22.70 | 0 | 0 | 0 |
| 21/09/2026 |
23
|
67,100 | 23.30 | 23.30 | 22.90 | 0 | 0 | 0 |
| 18/09/2026 |
23.40
|
46,100 | 23.40 | 23.90 | 23.10 | 0 | 0 | 0 |
| 17/09/2026 |
23.10
|
52,900 | 22.80 | 23.30 | 22.70 | 0 | 0 | 0 |
| 16/09/2026 |
23.10
|
38,700 | 23.30 | 23.30 | 22.60 | 0 | 0 | 0 |
| 15/09/2026 |
23.20
|
132,800 | 23.50 | 23.60 | 20.10 | 0 | 0 | 0 |
| 14/09/2026 |
23.30
|
112,700 | 23.60 | 23.80 | 23.10 | 0 | 0 | 0 |
| 11/09/2026 |
23.70
|
125,100 | 23.70 | 23.90 | 23.40 | 0 | 0 | 0 |
| 10/09/2026 |
23.80
|
45,100 | 24 | 24 | 23.70 | 0 | 0 | 0 |
| 09/09/2026 |
23.90
|
96,900 | 23.80 | 24.60 | 23.70 | 0 | 0 | 0 |
| 08/09/2026 |
23.80
|
66,200 | 23.90 | 24 | 23.60 | 0 | 0 | 0 |
| 07/09/2026 |
24
|
84,200 | 24.10 | 24.20 | 24 | 0 | 0 | 0 |
| 04/09/2026 |
24.10
|
96,400 | 24.40 | 24.40 | 23.80 | 0 | 0 | 0 |
| 03/09/2026 |
24.30
|
87,900 | 24.40 | 24.40 | 24 | 0 | 0 | 0 |
| 28/08/2026 |
24.40
|
87,300 | 24.40 | 24.60 | 24.20 | 0 | 0 | 0 |
| 27/08/2026 |
24.40
|
52,800 | 24.20 | 24.50 | 24.20 | 0 | 0 | 0 |
| 26/08/2026 |
24.30
|
88,500 | 24.60 | 24.60 | 24.20 | 0 | 0 | 0 |
| 25/08/2026 |
24.50
|
121,800 | 24.80 | 24.80 | 24.30 | 0 | 0 | 0 |
| 24/08/2026 |
24.90
|
61,700 | 24.90 | 24.90 | 24.50 | 0 | 0 | 0 |
| 21/08/2026 |
24.60
|
141,600 | 24.50 | 24.70 | 24.20 | 0 | 0 | 0 |
| 20/08/2026 |
24.40
|
63,800 | 24.60 | 24.80 | 24.20 | 0 | 0 | 0 |
| 19/08/2026 |
24.30
|
114,800 | 24.90 | 24.90 | 24.20 | 0 | 0 | 0 |
| 18/08/2026 |
24.90
|
155,100 | 25.30 | 25.30 | 24.50 | 0 | 0 | 0 |
| 17/08/2026 |
25
|
138,900 | 25.50 | 25.80 | 24.70 | 0 | 0 | 0 |
| 14/08/2026 |
25.30
|
359,200 | 25 | 26.20 | 24.80 | 0 | 0 | 0 |
| 13/08/2026 |
25.30
|
113,000 | 25.20 | 25.50 | 24.70 | 0 | 0 | 0 |
| 12/08/2026 |
24.90
|
163,100 | 25.30 | 25.30 | 24.70 | 0 | 0 | 0 |
| 11/08/2026 |
25.40
|
127,600 | 25.70 | 25.80 | 25 | 0 | 0 | 0 |
| 10/08/2026 |
25.10
|
223,000 | 25.10 | 26 | 24.80 | 0 | 0 | 0 |
| 07/08/2026 |
25.60
|
165,100 | 26.40 | 26.80 | 25.50 | 0 | 0 | 0 |
| 06/08/2026 |
26.10
|
486,600 | 24.30 | 27.90 | 24.20 | 0 | 0 | 0 |
| 05/08/2026 |
24.40
|
153,000 | 24.60 | 24.80 | 24 | 0 | 0 | 0 |
| 04/08/2026 |
24.40
|
87,500 | 24.40 | 25 | 24.20 | 0 | 0 | 0 |
| 03/08/2026 |
24.60
|
129,300 | 24.70 | 24.90 | 24 | 0 | 0 | 0 |
| 31/07/2026 |
24
|
123,500 | 24.70 | 24.80 | 23.90 | 0 | 0 | 0 |
| 30/07/2026 |
24.60
|
129,100 | 23.50 | 25.50 | 23.20 | 0 | 0 | 0 |
| 29/07/2026 |
23.40
|
129,600 | 23.40 | 23.60 | 22.90 | 0 | 0 | 0 |
| 28/07/2026 |
23.60
|
147,100 | 23.40 | 23.80 | 23 | 0 | 0 | 0 |
| 27/07/2026 |
23.40
|
120,600 | 24.50 | 24.50 | 23.10 | 0 | 0 | 0 |
| 24/07/2026 |
24
|
68,400 | 24.60 | 24.60 | 23.90 | 0 | 0 | 0 |
| 23/07/2026 |
24.50
|
103,100 | 24.20 | 25.20 | 24 | 0 | 0 | 0 |
| 22/07/2026 |
24.30
|
125,600 | 24.90 | 25 | 23.90 | 0 | 0 | 0 |
| 21/07/2026 |
24.70
|
206,000 | 24.90 | 25.40 | 24.40 | 0 | 0 | 0 |
| 20/07/2026 |
25
|
229,600 | 26.50 | 27.20 | 24.80 | 0 | 0 | 0 |
| 17/07/2026 |
26.30
|
109,400 | 26.40 | 26.80 | 25.90 | 0 | 0 | 0 |
| 16/07/2026 |
26.40
|
314,700 | 26.40 | 26.50 | 25 | 0 | 0 | 0 |
| 15/07/2026 |
26
|
268,100 | 27.40 | 27.50 | 25.90 | 0 | 0 | 0 |
| 14/07/2026 |
27.50
|
254,500 | 28.80 | 28.80 | 27.20 | 0 | 0 | 0 |
| 13/07/2026 |
28.50
|
583,800 | 27.70 | 29.60 | 27.40 | 0 | 0 | 0 |
| 10/07/2026 |
27.60
|
398,600 | 25.70 | 28.40 | 25.70 | 0 | 0 | 0 |
| 09/07/2026 |
26
|
82,300 | 25.90 | 26.40 | 25.40 | 0 | 0 | 0 |
| 08/07/2026 |
26
|
141,500 | 26.50 | 26.80 | 25.60 | 0 | 0 | 0 |
| 07/07/2026 |
26.30
|
183,300 | 26.90 | 26.90 | 25.80 | 0 | 0 | 0 |
| 06/07/2026 |
26.80
|
173,600 | 27.80 | 27.80 | 26.40 | 0 | 0 | 0 |
| 03/07/2026 |
26.70
|
118,800 | 26.50 | 26.80 | 26.20 | 0 | 0 | 0 |
| 02/07/2026 |
12.10
|
1,000 | 12.50 | 12.50 | 12.10 | 0 | 0 | 0 |
| 01/07/2026 |
26.40
|
162,700 | 26.50 | 26.80 | 26.10 | 0 | 0 | 0 |
| 30/06/2026 |
26.30
|
261,500 | 26.80 | 27 | 26 | 0 | 0 | 0 |
| 29/06/2026 |
26.80
|
114,600 | 27.30 | 27.30 | 26.50 | 0 | 0 | 0 |
| 26/06/2026 |
26.70
|
125,200 | 26.70 | 27.50 | 26.20 | 0 | 0 | 0 |
| 25/06/2026 |
26.30
|
422,300 | 27.70 | 27.70 | 25.90 | 0 | 0 | 0 |
| 24/06/2026 |
27.80
|
254,000 | 28.80 | 28.80 | 27.30 | 0 | 0 | 0 |
| 23/06/2026 |
28.80
|
206,600 | 28.90 | 29 | 28.10 | 0 | 0 | 0 |
| 22/06/2026 |
28.10
|
320,200 | 29.20 | 29.20 | 27.10 | 0 | 0 | 0 |
| 19/06/2026 |
29
|
396,200 | 30.30 | 31.30 | 28.60 | 0 | 0 | 0 |
| 18/06/2026 |
30.20
|
349,600 | 29.60 | 31.60 | 28.90 | 0 | 0 | 0 |
| 17/06/2026 |
29.50
|
463,200 | 30.80 | 32.50 | 28.80 | 0 | 0 | 0 |
| 16/06/2026 |
30.70
|
534,200 | 27 | 31 | 27 | 0 | 0 | 0 |
| 15/06/2026 |
26.80
|
581,300 | 29.80 | 29.80 | 25.90 | 0 | 0 | 0 |
| 12/06/2026 |
28.70
|
730,000 | 33.20 | 33.90 | 28.70 | 0 | 0 | 0 |
| 11/06/2026 |
33
|
1,643,400 | 34.30 | 34.30 | 31.40 | 0 | 0 | 0 |
| 10/06/2026 |
29.90
|
300,600 | 29.90 | 29.90 | 29 | 0 | 0 | 0 |
| 09/06/2026 |
27.20
|
1,079,700 | 23.80 | 27.20 | 23.80 | 0 | 0 | 0 |
| 08/06/2026 |
23.80
|
150,200 | 24.50 | 24.80 | 23.20 | 0 | 0 | 0 |
| 05/06/2026 |
23.90
|
295,000 | 22.80 | 25 | 22.50 | 0 | 0 | 0 |
| 04/06/2026 |
22.40
|
216,800 | 22.70 | 23.20 | 22.30 | 0 | 0 | 0 |
| 03/06/2026 |
22.60
|
136,100 | 22.90 | 23.20 | 22.60 | 0 | 0 | 0 |