| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-19) |
0.40 | 2.15% | 17,400 | -3,500 | -0.1 |
18.20
24.90
19
|
|
2 tháng
(2026-07-20) |
0 | 0% | 58,900 | -8,100 | -0.1 |
18
24.90
19
|
|
3 tháng
(2026-06-22) |
-0.90 | -4.52% | 103,300 | -8,100 | -0.1 |
18
24.90
19
|
|
6 tháng
(2026-03-23) |
-2.90 | -13.26% | 216,600 | -8,200 | -0.2 |
17.81
25.05
19
|
|
12 tháng
(2025-09-23) |
-3.67 | -16.18% | 361,600 | -9,600 | -0.2 |
17.81
25.81
19
|
|
24 tháng
(2024-09-30) |
-1.29 | -6.38% | 643,711 | -10,400 | -0.2 |
17.60
25.81
19
|
|
36 tháng
(2023-10-04) |
-0.51 | -2.61% | 1,060,589 | -4,700 | -0.1 |
16.33
25.81
19
|
|
60 tháng
(2021-10-14) |
9.59 | 101.91% | 3,647,936 | 403 | 0.3 |
9.41
25.81
19
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 01/05/2026 |
25.05
|
0 | 25.05 | 25.05 | 25.05 | 0 | 0 | 0 |
| 30/04/2026 |
18.10
|
100 | 18.10 | 18.10 | 18.10 | 0 | 0 | 0 |
| 29/04/2026 |
21.43
|
2,300 | 18.57 | 21.43 | 18.57 | 0 | 0 | 0 |
| 28/04/2026 |
21.14
|
3,000 | 21.43 | 21.43 | 18.67 | 0 | 0 | 0 |
| 27/04/2026 |
18.10
|
100 | 18.10 | 18.10 | 18.10 | 0 | 0 | 0 |
| 24/04/2026 |
21.43
|
6,900 | 20.95 | 21.43 | 20.95 | 0 | 0 | 0 |
| 23/04/2026 |
21.43
|
100 | 21.43 | 21.43 | 21.43 | 0 | 0 | 0 |
| 22/04/2026 |
21.90
|
100 | 21.90 | 21.90 | 21.90 | 0 | 0 | 0 |
| 21/04/2026 |
21.43
|
300 | 21.43 | 21.43 | 21.43 | 0 | 0 | 0 |
| 20/04/2026 |
21.43
|
100 | 21.43 | 21.43 | 21.43 | 0 | 0 | 0 |
| 17/04/2026 |
21.43
|
400 | 21.43 | 21.43 | 21.43 | 0 | 0 | 0 |
| 16/04/2026 |
21.81
|
0 | 21.81 | 21.81 | 21.81 | 0 | 0 | 0 |
| 15/04/2026 |
21.81
|
0 | 21.81 | 21.81 | 21.81 | 0 | 0 | 0 |
| 14/04/2026 |
21.90
|
2,500 | 21.43 | 22.19 | 21.43 | 0 | 0 | 0 |
| 13/04/2026 |
21.81
|
5,000 | 21.81 | 21.81 | 21.81 | 0 | 0 | 0 |
| 10/04/2026 |
22.95
|
300 | 21.81 | 22.95 | 21.81 | 0 | 0 | 0 |
| 09/04/2026 |
22.10
|
400 | 20.95 | 22.10 | 20.95 | 0 | 0 | 0 |
| 08/04/2026 |
21.71
|
2,000 | 21.71 | 21.71 | 21.71 | 0 | 0 | 0 |
| 07/04/2026 |
21.71
|
0 | 21.71 | 21.71 | 21.71 | 0 | 0 | 0 |
| 06/04/2026 |
21.71
|
0 | 21.71 | 21.71 | 21.71 | 0 | 0 | 0 |
| 03/04/2026 |
21.81
|
1,500 | 21.71 | 21.81 | 21.71 | 0 | 0 | 0 |
| 02/04/2026 |
21.90
|
2,900 | 21.52 | 21.90 | 21.52 | 0 | 0 | 0 |
| 01/04/2026 |
21.90
|
1,300 | 21.43 | 21.90 | 21.43 | 0 | 0 | 0 |
| 31/03/2026 |
21.71
|
0 | 21.71 | 21.71 | 21.71 | 0 | 0 | 0 |
| 30/03/2026 |
21.71
|
0 | 21.71 | 21.71 | 21.71 | 0 | 0 | 0 |
| 27/03/2026 |
22.38
|
4,500 | 21.24 | 23.14 | 21.24 | 0 | 0 | 0 |
| 26/03/2026 |
22.95
|
5,600 | 21.43 | 23.05 | 21.43 | 0 | 0 | 0 |
| 25/03/2026 |
23.14
|
4,100 | 22.29 | 24.19 | 22.29 | 0 | 0 | 0 |
| 24/03/2026 |
22.38
|
100 | 22.38 | 22.38 | 22.38 | 0 | 0 | 0 |
| 23/03/2026 |
21.90
|
400 | 21.90 | 21.90 | 21.90 | 0 | 0 | 0 |
| 20/03/2026 |
21.90
|
2,000 | 21.71 | 21.90 | 21.71 | 0 | 0 | 0 |
| 19/03/2026 |
21.43
|
0 | 21.43 | 21.43 | 21.43 | 0 | 0 | 0 |
| 18/03/2026 |
21.43
|
700 | 21.43 | 21.43 | 21.43 | 0 | 0 | 0 |
| 17/03/2026 |
21.90
|
4,300 | 21.24 | 21.90 | 21.24 | 0 | 0 | 0 |
| 16/03/2026 |
21.24
|
700 | 21.24 | 21.24 | 21.24 | 0 | 0 | 0 |
| 13/03/2026 |
21.24
|
0 | 21.24 | 21.24 | 21.24 | 0 | 0 | 0 |
| 12/03/2026 |
21.43
|
6,700 | 21.43 | 21.43 | 21.14 | 0 | 0 | 0 |
| 11/03/2026 |
22.38
|
0 | 22.38 | 22.38 | 22.38 | 0 | 0 | 0 |
| 10/03/2026 |
22.38
|
100 | 22.38 | 22.38 | 22.38 | 0 | 0 | 0 |
| 09/03/2026 |
21.43
|
4,900 | 18.48 | 22.29 | 18.48 | 0 | 0 | 0 |
| 06/03/2026 |
21.71
|
200 | 21.71 | 21.71 | 21.71 | 0 | 0 | 0 |
| 05/03/2026 |
21.81
|
900 | 21.71 | 21.81 | 21.71 | 0 | 0 | 0 |
| 04/03/2026 |
22.29
|
1,100 | 23.52 | 23.52 | 21.24 | 0 | 0 | 0 |
| 03/03/2026 |
21.90
|
2,500 | 22.29 | 22.29 | 21.43 | 0 | 0 | 0 |
| 02/03/2026 |
22.38
|
2,000 | 24.38 | 24.38 | 22.38 | 0 | 0 | 0 |
| 27/02/2026 |
22.57
|
1,600 | 21.81 | 22.57 | 21.14 | 0 | 1,400 | 0.0 |
| 26/02/2026 |
22.38
|
200 | 21.14 | 22.38 | 21.14 | 0 | 0 | 0 |
| 25/02/2026 |
21.90
|
3,100 | 21.90 | 21.90 | 21.90 | 0 | 0 | 0 |
| 24/02/2026 |
21.90
|
600 | 21.90 | 21.90 | 21.90 | 0 | 0 | 0 |
| 23/02/2026 |
21.90
|
3,000 | 21.90 | 21.90 | 21.90 | 0 | 0 | 0 |
| 20/02/2026 |
18.10
|
100 | 18.10 | 18.10 | 18.10 | 0 | 0 | 0 |
| 19/02/2026 |
18.10
|
100 | 18.10 | 18.10 | 18.10 | 0 | 0 | 0 |
| 18/02/2026 |
18.10
|
100 | 18.10 | 18.10 | 18.10 | 0 | 0 | 0 |
| 17/02/2026 |
18.10
|
100 | 18.10 | 18.10 | 18.10 | 0 | 0 | 0 |
| 16/02/2026 |
18.10
|
100 | 18.10 | 18.10 | 18.10 | 0 | 0 | 0 |
| 13/02/2026 |
22.67
|
400 | 22.67 | 22.67 | 22.67 | 0 | 0 | 0 |
| 12/02/2026 |
21.90
|
500 | 21.90 | 21.90 | 21.90 | 0 | 0 | 0 |
| 11/02/2026 |
21.52
|
1,300 | 23.14 | 23.14 | 21.52 | 0 | 0 | 0 |
| 10/02/2026 |
21.14
|
5,300 | 21.14 | 21.43 | 21.14 | 0 | 0 | 0 |
| 09/02/2026 |
23.71
|
0 | 23.71 | 23.71 | 23.71 | 0 | 0 | 0 |
| 06/02/2026 |
23.71
|
500 | 23.71 | 23.71 | 23.71 | 0 | 0 | 0 |
| 05/02/2026 |
21.81
|
2,400 | 21.05 | 22.48 | 21.05 | 0 | 0 | 0 |
| 04/02/2026 |
22.76
|
0 | 22.76 | 22.76 | 22.76 | 0 | 0 | 0 |
| 03/02/2026 |
22.76
|
100 | 22.76 | 22.76 | 22.76 | 0 | 0 | 0 |
| 02/02/2026 |
22.86
|
2,200 | 23.81 | 23.81 | 22.86 | 0 | 0 | 0 |
| 30/01/2026 |
22.48
|
1,200 | 25.90 | 25.90 | 22.48 | 0 | 0 | 0 |
| 29/01/2026 |
22.48
|
1,100 | 23.71 | 23.71 | 22.38 | 0 | 0 | 0 |
| 28/01/2026 |
22.86
|
1,000 | 21.43 | 22.86 | 21.43 | 0 | 0 | 0 |
| 27/01/2026 |
22.38
|
3,600 | 21.43 | 22.38 | 21.43 | 0 | 0 | 0 |
| 26/01/2026 |
22.38
|
1,700 | 22.95 | 22.95 | 22.38 | 0 | 0 | 0 |
| 23/01/2026 |
22.38
|
4,800 | 22.29 | 22.48 | 22.29 | 0 | 0 | 0 |
| 22/01/2026 |
22.38
|
1,400 | 22 | 24.29 | 22 | 0 | 0 | 0 |
| 21/01/2026 |
21.90
|
2,200 | 21.90 | 22.19 | 21.90 | 0 | 0 | 0 |
| 20/01/2026 |
22.29
|
400 | 22.19 | 22.29 | 22.19 | 0 | 0 | 0 |
| 19/01/2026 |
22.19
|
500 | 22.19 | 22.19 | 22.19 | 0 | 0 | 0 |
| 16/01/2026 |
22.19
|
100 | 22.19 | 22.19 | 22.19 | 0 | 0 | 0 |
| 15/01/2026 |
22
|
0 | 22 | 22 | 22 | 0 | 0 | 0 |
| 14/01/2026 |
21.90
|
2,800 | 24.76 | 24.76 | 21.71 | 0 | 0 | 0 |
| 13/01/2026 |
23.52
|
2,600 | 22.57 | 23.52 | 21.71 | 0 | 0 | 0 |
| 12/01/2026 |
24.48
|
300 | 25.24 | 25.24 | 24.48 | 0 | 0 | 0 |
| 09/01/2026 |
22.86
|
500 | 22.86 | 22.86 | 22.86 | 0 | 0 | 0 |
| 08/01/2026 |
24.67
|
200 | 24.67 | 24.67 | 24.67 | 0 | 0 | 0 |
| 07/01/2026 |
22.86
|
100 | 22.86 | 22.86 | 22.86 | 0 | 0 | 0 |
| 06/01/2026 |
25.05
|
0 | 25.05 | 25.05 | 25.05 | 0 | 0 | 0 |
| 05/01/2026 |
25.05
|
0 | 25.05 | 25.05 | 25.05 | 0 | 0 | 0 |
| 02/01/2026 |
22.48
|
1,200 | 25.90 | 25.90 | 22.48 | 0 | 0 | 0 |
| 01/01/2026 |
25.05
|
0 | 25.05 | 25.05 | 25.05 | 0 | 0 | 0 |
| 31/12/2025 |
25.05
|
0 | 25.05 | 25.05 | 25.05 | 0 | 0 | 0 |
| 30/12/2025 |
25.05
|
0 | 25.05 | 25.05 | 25.05 | 0 | 0 | 0 |
| 29/12/2025 |
25.24
|
1,000 | 24.76 | 25.24 | 24.76 | 0 | 0 | 0 |
| 26/12/2025 |
23.24
|
200 | 23.24 | 23.24 | 23.24 | 0 | 0 | 0 |
| 25/12/2025 |
24.86
|
0 | 24.86 | 24.86 | 24.86 | 0 | 0 | 0 |
| 24/12/2025 |
24.86
|
0 | 24.86 | 24.86 | 24.86 | 0 | 0 | 0 |
| 23/12/2025 |
25.05
|
1,300 | 24.19 | 25.05 | 24.19 | 0 | 0 | 0 |
| 22/12/2025 |
24.19
|
0 | 24.19 | 24.19 | 24.19 | 0 | 0 | 0 |
| 19/12/2025 |
24.19
|
0 | 24.19 | 24.19 | 24.19 | 0 | 0 | 0 |
| 18/12/2025 |
24.19
|
0 | 24.19 | 24.19 | 24.19 | 0 | 0 | 0 |
| 17/12/2025 |
22.19
|
4,000 | 22.10 | 24.67 | 21.43 | 0 | 0 | 0 |
| 16/12/2025 |
22
|
0 | 22 | 22 | 22 | 0 | 0 | 0 |
| 15/12/2025 |
22
|
100 | 22 | 22 | 22 | 0 | 0 | 0 |