| 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) |
-0.40 | -1.98% | 70,800 | 0 | 0 |
19.30
20.20
19.30
|
|
2 tháng
(2026-08-10) |
-0.10 | -0.50% | 100,100 | 0 | 0 |
19.30
20.20
19.30
|
|
3 tháng
(2026-07-10) |
-0.60 | -2.94% | 175,700 | 0 | 0 |
19.30
20.40
19.30
|
|
6 tháng
(2026-04-13) |
-0.70 | -3.41% | 660,100 | 0 | 0 |
19.30
23
19.30
|
|
12 tháng
(2025-10-13) |
-2.70 | -12% | 1,588,800 | 0 | 0 |
19.30
26.30
19.30
|
|
24 tháng
(2024-10-18) |
-0.08 | -0.39% | 3,017,185 | 0 | 0 |
17.60
26.30
19.30
|
|
36 tháng
(2023-10-24) |
4.88 | 32.71% | 4,331,522 | 0 | 0 |
14.75
26.30
19.30
|
|
60 tháng
(2021-11-03) |
7.50 | 61.01% | 9,155,466 | 0 | 0 |
12.14
26.30
19.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 12/06/2026 |
20.20
|
2,600 | 20.20 | 20.30 | 20 | 0 | 0 | 0 |
| 11/06/2026 |
19.60
|
2,000 | 19.90 | 19.90 | 19.60 | 0 | 0 | 0 |
| 10/06/2026 |
19.60
|
18,000 | 20 | 20.20 | 19.60 | 0 | 0 | 0 |
| 09/06/2026 |
19.60
|
4,700 | 19.60 | 19.60 | 19.60 | 0 | 0 | 0 |
| 08/06/2026 |
19.60
|
3,700 | 19.50 | 19.60 | 19.50 | 0 | 0 | 0 |
| 05/06/2026 |
19.40
|
38,000 | 19.70 | 19.80 | 16.90 | 0 | 0 | 0 |
| 04/06/2026 |
20
|
1,800 | 19.80 | 20 | 19.60 | 0 | 0 | 0 |
| 03/06/2026 |
19.90
|
142,200 | 19.90 | 20.10 | 19.90 | 0 | 0 | 0 |
| 02/06/2026 |
19.90
|
9,800 | 19.90 | 19.90 | 19.90 | 0 | 0 | 0 |
| 01/06/2026 |
19.80
|
7,400 | 20 | 20.30 | 19.80 | 0 | 0 | 0 |
| 29/05/2026 |
19.70
|
9,100 | 19.80 | 20.10 | 19.70 | 0 | 0 | 0 |
| 28/05/2026 |
19.80
|
25,500 | 19.60 | 19.80 | 19.60 | 0 | 0 | 0 |
| 27/05/2026 |
20
|
23,000 | 19.60 | 20 | 19.60 | 0 | 0 | 0 |
| 26/05/2026 |
20
|
1,300 | 20 | 20 | 20 | 0 | 0 | 0 |
| 25/05/2026 |
20
|
61,500 | 20 | 20 | 20 | 0 | 0 | 0 |
| 22/05/2026 |
19.60
|
900 | 19.60 | 19.60 | 19.60 | 0 | 0 | 0 |
| 21/05/2026 |
19.80
|
0 | 19.80 | 19.80 | 19.80 | 0 | 0 | 0 |
| 20/05/2026 |
19.80
|
0 | 19.80 | 19.80 | 19.80 | 0 | 0 | 0 |
| 19/05/2026 |
19.80
|
1,000 | 19.80 | 19.80 | 19.80 | 0 | 0 | 0 |
| 18/05/2026 |
20
|
0 | 20 | 20 | 20 | 0 | 0 | 0 |
| 15/05/2026 |
20
|
100 | 20 | 20 | 20 | 0 | 0 | 0 |
| 14/05/2026 |
19.80
|
6,500 | 19.80 | 19.80 | 19.70 | 0 | 0 | 0 |
| 13/05/2026 |
19.80
|
800 | 19.80 | 19.80 | 19.80 | 0 | 0 | 0 |
| 12/05/2026 |
19.80
|
0 | 19.80 | 19.80 | 19.80 | 0 | 0 | 0 |
| 11/05/2026 |
19.70
|
2,800 | 19.80 | 19.90 | 19.70 | 0 | 0 | 0 |
| 08/05/2026 |
20
|
1,800 | 20 | 20 | 20 | 0 | 0 | 0 |
| 07/05/2026 |
20
|
0 | 20 | 20 | 20 | 0 | 0 | 0 |
| 06/05/2026 |
20
|
1,700 | 19.90 | 20.30 | 19.90 | 0 | 0 | 0 |
| 05/05/2026 |
19.70
|
5,600 | 20 | 20 | 19.70 | 0 | 0 | 0 |
| 04/05/2026 |
20.30
|
600 | 19.60 | 20.30 | 19.60 | 0 | 0 | 0 |
| 29/04/2026 |
20.20
|
3,600 | 20.30 | 20.30 | 20.20 | 0 | 0 | 0 |
| 28/04/2026 |
20.70
|
0 | 20.70 | 20.70 | 20.70 | 0 | 0 | 0 |
| 24/04/2026 |
20.50
|
200 | 20.90 | 20.90 | 20.50 | 0 | 0 | 0 |
| 23/04/2026 |
19.80
|
13,600 | 20.90 | 20.90 | 19.70 | 0 | 0 | 0 |
| 22/04/2026 |
20.40
|
500 | 20.40 | 20.40 | 20.30 | 0 | 0 | 0 |
| 21/04/2026 |
20.40
|
600 | 20.90 | 20.90 | 20.40 | 0 | 0 | 0 |
| 20/04/2026 |
20.30
|
1,900 | 20.40 | 20.40 | 20.30 | 0 | 0 | 0 |
| 17/04/2026 |
20.30
|
3,700 | 20.50 | 20.50 | 20.30 | 0 | 0 | 0 |
| 16/04/2026 |
20.40
|
600 | 20.50 | 20.50 | 20.40 | 0 | 0 | 0 |
| 15/04/2026 |
20.80
|
2,000 | 20.90 | 20.90 | 20.50 | 0 | 0 | 0 |
| 14/04/2026 |
20.50
|
3,800 | 20.50 | 20.50 | 20.50 | 0 | 0 | 0 |
| 13/04/2026 |
20.50
|
2,700 | 20.50 | 20.50 | 20.30 | 0 | 0 | 0 |
| 10/04/2026 |
20.50
|
13,000 | 21.40 | 21.40 | 20.50 | 0 | 0 | 0 |
| 09/04/2026 |
20.50
|
7,400 | 20.60 | 20.60 | 20.50 | 0 | 0 | 0 |
| 08/04/2026 |
20.60
|
7,900 | 20.80 | 20.80 | 20.50 | 0 | 0 | 0 |
| 07/04/2026 |
20.90
|
2,200 | 20.90 | 20.90 | 20.90 | 0 | 0 | 0 |
| 06/04/2026 |
20.90
|
5,100 | 20.80 | 20.90 | 20.80 | 0 | 0 | 0 |
| 03/04/2026 |
20.80
|
900 | 21.30 | 21.30 | 20.80 | 0 | 0 | 0 |
| 02/04/2026 |
20.90
|
1,100 | 20.90 | 20.90 | 20.90 | 0 | 0 | 0 |
| 01/04/2026 |
20.90
|
8,200 | 20.90 | 20.90 | 20.90 | 0 | 0 | 0 |
| 31/03/2026 |
20.80
|
11,800 | 20.90 | 20.90 | 20.80 | 0 | 0 | 0 |
| 30/03/2026 |
20.90
|
16,700 | 20.90 | 20.90 | 20.90 | 0 | 0 | 0 |
| 27/03/2026 |
21.40
|
10,100 | 20.90 | 21.50 | 20.90 | 0 | 0 | 0 |
| 26/03/2026 |
20.90
|
3,800 | 20.90 | 20.90 | 20.90 | 0 | 0 | 0 |
| 25/03/2026 |
20.90
|
30,000 | 20.90 | 20.90 | 20.90 | 0 | 0 | 0 |
| 24/03/2026 |
21
|
8,300 | 21 | 21 | 21 | 0 | 0 | 0 |
| 23/03/2026 |
21
|
7,300 | 21.20 | 21.20 | 21 | 0 | 0 | 0 |
| 20/03/2026 |
21.30
|
7,900 | 21.20 | 21.30 | 21.10 | 0 | 0 | 0 |
| 19/03/2026 |
21.20
|
7,600 | 21.40 | 21.40 | 21.20 | 0 | 0 | 0 |
| 18/03/2026 |
21.30
|
26,900 | 21.40 | 21.40 | 21.30 | 0 | 0 | 0 |
| 17/03/2026 |
21.40
|
11,400 | 21.40 | 21.40 | 21.40 | 0 | 0 | 0 |
| 16/03/2026 |
21.50
|
22,800 | 21.40 | 22.20 | 21.40 | 0 | 0 | 0 |
| 13/03/2026 |
21.90
|
47,200 | 21.30 | 21.90 | 21.30 | 0 | 0 | 0 |
| 12/03/2026 |
21.50
|
17,500 | 21.80 | 21.80 | 21.30 | 0 | 0 | 0 |
| 11/03/2026 |
21.80
|
74,300 | 22 | 22 | 21.60 | 0 | 0 | 0 |
| 10/03/2026 |
21.90
|
31,100 | 21.70 | 22 | 21.70 | 0 | 0 | 0 |
| 09/03/2026 |
22.50
|
5,000 | 22.70 | 22.70 | 22.50 | 0 | 0 | 0 |
| 06/03/2026 |
23
|
0 | 23 | 23 | 23 | 0 | 0 | 0 |
| 05/03/2026 |
23
|
7,000 | 23 | 23 | 23 | 0 | 0 | 0 |
| 04/03/2026 |
23.10
|
0 | 23.10 | 23.10 | 23.10 | 0 | 0 | 0 |
| 03/03/2026 |
23
|
2,900 | 23.90 | 23.90 | 23 | 0 | 0 | 0 |
| 02/03/2026 |
23.90
|
200 | 23.90 | 23.90 | 23.90 | 0 | 0 | 0 |
| 27/02/2026 |
26.30
|
1,500 | 26.30 | 26.30 | 26.30 | 0 | 0 | 0 |
| 26/02/2026 |
23
|
16,100 | 23 | 23 | 22.90 | 0 | 0 | 0 |
| 25/02/2026 |
23
|
6,700 | 23 | 23 | 23 | 0 | 0 | 0 |
| 24/02/2026 |
23
|
41,000 | 23 | 23.10 | 23 | 0 | 0 | 0 |
| 23/02/2026 |
23.10
|
4,400 | 23 | 23.10 | 23 | 0 | 0 | 0 |
| 13/02/2026 |
23
|
26,700 | 23 | 23 | 23 | 0 | 0 | 0 |
| 12/02/2026 |
23
|
17,800 | 23 | 23 | 23 | 0 | 0 | 0 |
| 11/02/2026 |
23
|
41,000 | 23 | 23 | 22.90 | 0 | 0 | 0 |
| 10/02/2026 |
22.90
|
100 | 22.90 | 22.90 | 22.90 | 0 | 0 | 0 |
| 09/02/2026 |
23
|
0 | 23 | 23 | 23 | 0 | 0 | 0 |
| 06/02/2026 |
23
|
5,500 | 23 | 23 | 23 | 0 | 0 | 0 |
| 05/02/2026 |
23
|
55,200 | 23 | 23 | 23 | 0 | 0 | 0 |
| 04/02/2026 |
23.10
|
24,200 | 23 | 23.10 | 22.90 | 0 | 0 | 0 |
| 03/02/2026 |
22.50
|
1,000 | 22.50 | 22.50 | 22.50 | 0 | 0 | 0 |
| 02/02/2026 |
22.50
|
12,400 | 23 | 23 | 22.50 | 0 | 0 | 0 |
| 30/01/2026 |
23
|
10,000 | 23 | 23 | 23 | 0 | 0 | 0 |
| 29/01/2026 |
22.80
|
5,400 | 22.80 | 22.80 | 22.80 | 0 | 0 | 0 |
| 28/01/2026 |
22.80
|
200 | 22.80 | 22.80 | 22.80 | 0 | 0 | 0 |
| 27/01/2026 |
22.80
|
700 | 22.80 | 22.80 | 22.80 | 0 | 0 | 0 |
| 26/01/2026 |
22.90
|
26,800 | 23 | 23.20 | 22.90 | 0 | 0 | 0 |
| 23/01/2026 |
22.80
|
1,000 | 22.80 | 22.80 | 22.80 | 0 | 0 | 0 |
| 22/01/2026 |
22.60
|
2,900 | 22.80 | 22.80 | 22.60 | 0 | 0 | 0 |
| 21/01/2026 |
23
|
3,900 | 23 | 23 | 23 | 0 | 0 | 0 |
| 20/01/2026 |
23
|
3,000 | 23 | 23 | 23 | 0 | 0 | 0 |
| 19/01/2026 |
23
|
27,900 | 23 | 23.10 | 23 | 0 | 0 | 0 |
| 16/01/2026 |
23
|
8,300 | 23 | 23 | 23 | 0 | 0 | 0 |
| 15/01/2026 |
22
|
0 | 22 | 22 | 22 | 0 | 0 | 0 |
| 14/01/2026 |
22
|
0 | 22 | 22 | 22 | 0 | 0 | 0 |