| 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) |
0.70 | 3.02% | 292,500 | 0 | 0 |
22.60
24.40
23.20
|
|
2 tháng
(2026-08-10) |
1.10 | 4.83% | 620,300 | 0 | 0 |
22.10
24.40
23.20
|
|
3 tháng
(2026-07-10) |
2.40 | 11.16% | 806,500 | 0 | 0 |
20.85
24.40
23.20
|
|
6 tháng
(2026-04-13) |
4.59 | 23.77% | 884,800 | 0 | 0 |
19.31
24.40
23.20
|
|
12 tháng
(2025-10-13) |
3.62 | 17.83% | 1,824,300 | 2,500 | 0.1 |
19.07
25.56
23.20
|
|
24 tháng
(2024-10-18) |
15.29 | 177.59% | 3,678,798 | 59,401 | 1.2 |
7.71
25.56
23.20
|
|
36 tháng
(2023-10-24) |
16.69 | 231.52% | 5,044,887 | 100,262 | 1.7 |
6.26
25.56
23.20
|
|
60 tháng
(2021-11-03) |
16.34 | 216.32% | 8,051,770 | -267,049 | -3.3 |
5.10
25.56
23.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 10/06/2026 |
21.50
|
200 | 21.42 | 21.50 | 21.42 | 0 | 0 | 0 |
| 09/06/2026 |
21.34
|
0 | 21.34 | 21.34 | 21.34 | 0 | 0 | 0 |
| 08/06/2026 |
21.34
|
600 | 21.34 | 21.34 | 21.34 | 0 | 0 | 0 |
| 05/06/2026 |
21.26
|
0 | 21.26 | 21.26 | 21.26 | 0 | 0 | 0 |
| 04/06/2026 |
21.26
|
0 | 21.26 | 21.26 | 21.26 | 0 | 0 | 0 |
| 03/06/2026 |
21.26
|
0 | 21.26 | 21.26 | 21.26 | 0 | 0 | 0 |
| 02/06/2026 |
21.26
|
1,600 | 21.42 | 21.42 | 21.26 | 0 | 0 | 0 |
| 01/06/2026 |
21.01
|
500 | 20.93 | 21.01 | 20.93 | 0 | 0 | 0 |
| 29/05/2026 |
20.69
|
2,600 | 21.09 | 21.09 | 20.69 | 0 | 0 | 0 |
| 28/05/2026 |
20.69
|
1,100 | 21.18 | 21.18 | 20.69 | 0 | 0 | 0 |
| 27/05/2026 |
21.09
|
400 | 21.09 | 21.09 | 21.09 | 0 | 0 | 0 |
| 26/05/2026 |
21.09
|
1,000 | 20.61 | 21.26 | 20.61 | 0 | 0 | 0 |
| 25/05/2026 |
21.34
|
0 | 21.34 | 21.34 | 21.34 | 0 | 0 | 0 |
| 22/05/2026 |
21.34
|
0 | 21.34 | 21.34 | 21.34 | 0 | 0 | 0 |
| 21/05/2026 |
21.34
|
0 | 21.34 | 21.34 | 21.34 | 0 | 0 | 0 |
| 20/05/2026 |
21.34
|
500 | 21.34 | 21.34 | 21.34 | 0 | 0 | 0 |
| 19/05/2026 |
21.42
|
2,000 | 21.42 | 21.42 | 21.42 | 0 | 0 | 0 |
| 18/05/2026 |
21.42
|
4,000 | 21.09 | 21.42 | 20.36 | 0 | 0 | 0 |
| 15/05/2026 |
21.09
|
2,000 | 21.09 | 21.09 | 21.09 | 0 | 0 | 0 |
| 14/05/2026 |
22.31
|
100 | 22.31 | 22.31 | 22.31 | 0 | 0 | 0 |
| 13/05/2026 |
20.69
|
0 | 20.69 | 20.69 | 20.69 | 0 | 0 | 0 |
| 12/05/2026 |
20.69
|
0 | 20.69 | 20.69 | 20.69 | 0 | 0 | 0 |
| 11/05/2026 |
20.69
|
7,000 | 21.42 | 21.50 | 20.69 | 0 | 0 | 0 |
| 08/05/2026 |
21.42
|
1,200 | 21.50 | 21.50 | 20.45 | 0 | 0 | 0 |
| 07/05/2026 |
21.50
|
1,900 | 21.50 | 21.50 | 21.50 | 0 | 0 | 0 |
| 06/05/2026 |
21.50
|
5,800 | 21.50 | 21.50 | 21.50 | 0 | 0 | 0 |
| 05/05/2026 |
21.83
|
2,000 | 21.91 | 21.91 | 21.83 | 0 | 0 | 0 |
| 04/05/2026 |
21.91
|
700 | 21.50 | 22.15 | 21.50 | 0 | 0 | 0 |
| 29/04/2026 |
21.50
|
0 | 21.50 | 21.50 | 21.50 | 0 | 0 | 0 |
| 28/04/2026 |
21.50
|
0 | 21.50 | 21.50 | 21.50 | 0 | 0 | 0 |
| 24/04/2026 |
21.50
|
2,300 | 21.26 | 21.50 | 21.26 | 0 | 0 | 0 |
| 23/04/2026 |
21.26
|
1,900 | 21.18 | 21.50 | 21.18 | 0 | 0 | 0 |
| 22/04/2026 |
22.07
|
400 | 22.56 | 22.56 | 22.07 | 0 | 0 | 0 |
| 21/04/2026 |
22.23
|
8,800 | 21.66 | 23.04 | 21.66 | 0 | 0 | 0 |
| 20/04/2026 |
21.01
|
800 | 21.01 | 21.09 | 21.01 | 0 | 0 | 0 |
| 17/04/2026 |
21.01
|
4,000 | 20.28 | 21.42 | 20.28 | 0 | 0 | 0 |
| 16/04/2026 |
19.88
|
500 | 19.88 | 19.88 | 19.88 | 0 | 0 | 0 |
| 15/04/2026 |
19.88
|
800 | 18.82 | 21.01 | 18.82 | 0 | 0 | 0 |
| 14/04/2026 |
19.31
|
400 | 19.31 | 19.31 | 19.31 | 0 | 0 | 0 |
| 13/04/2026 |
19.31
|
0 | 19.31 | 19.31 | 19.31 | 0 | 0 | 0 |
| 10/04/2026 |
19.31
|
2,300 | 18.90 | 19.47 | 18.82 | 0 | 0 | 0 |
| 09/04/2026 |
19.72
|
200 | 19.88 | 19.88 | 19.72 | 0 | 0 | 0 |
| 08/04/2026 |
19.88
|
700 | 19.88 | 19.88 | 19.88 | 0 | 0 | 0 |
| 07/04/2026 |
19.96
|
0 | 19.96 | 19.96 | 19.96 | 0 | 0 | 0 |
| 06/04/2026 |
19.96
|
2,500 | 19.80 | 19.96 | 19.47 | 0 | 0 | 0 |
| 03/04/2026 |
20.04
|
3,200 | 20.04 | 20.69 | 19.55 | 0 | 0 | 0 |
| 02/04/2026 |
19.96
|
6,300 | 19.96 | 19.96 | 19.88 | 0 | 0 | 0 |
| 01/04/2026 |
20.20
|
2,700 | 19.96 | 20.20 | 19.96 | 0 | 0 | 0 |
| 31/03/2026 |
20.28
|
4,400 | 19.88 | 20.28 | 19.88 | 0 | 0 | 0 |
| 30/03/2026 |
20.45
|
7,500 | 19.88 | 20.45 | 19.63 | 0 | 2,600 | -0.1 |
| 27/03/2026 |
19.88
|
69,500 | 19.88 | 19.96 | 19.80 | 0 | 0 | 0 |
| 26/03/2026 |
19.72
|
10,600 | 19.96 | 20.20 | 19.72 | 0 | 0 | 0 |
| 25/03/2026 |
21.01
|
24,400 | 20.61 | 21.01 | 19.80 | 0 | 0 | 0 |
| 24/03/2026 |
21.09
|
1,100 | 21.09 | 22.96 | 21.09 | 0 | 0 | 0 |
| 23/03/2026 |
23.37
|
0 | 23.37 | 23.37 | 23.37 | 0 | 0 | 0 |
| 20/03/2026 |
23.37
|
36,500 | 20.28 | 23.61 | 19.72 | 0 | 0 | 0 |
| 19/03/2026 |
21.91
|
1,300 | 21.91 | 21.91 | 21.91 | 0 | 0 | 0 |
| 18/03/2026 |
24.34
|
500 | 24.34 | 24.34 | 24.34 | 0 | 0 | 0 |
| 17/03/2026 |
22.72
|
800 | 22.72 | 22.72 | 22.72 | 0 | 0 | 0 |
| 16/03/2026 |
22.72
|
100 | 22.72 | 22.72 | 22.72 | 0 | 0 | 0 |
| 13/03/2026 |
23.20
|
0 | 23.20 | 23.20 | 23.20 | 0 | 0 | 0 |
| 12/03/2026 |
23.20
|
200 | 21.91 | 23.20 | 21.91 | 0 | 0 | 0 |
| 11/03/2026 |
21.91
|
300 | 21.09 | 21.91 | 21.09 | 0 | 0 | 0 |
| 10/03/2026 |
21.09
|
200 | 20.28 | 21.09 | 20.28 | 0 | 0 | 0 |
| 09/03/2026 |
19.88
|
11,200 | 20.28 | 20.28 | 19.88 | 0 | 0 | 0 |
| 06/03/2026 |
21.99
|
4,100 | 21.91 | 23.69 | 21.91 | 0 | 0 | 0 |
| 05/03/2026 |
21.83
|
1,400 | 21.42 | 21.83 | 21.42 | 0 | 500 | 0.0 |
| 04/03/2026 |
22.64
|
0 | 22.64 | 22.64 | 22.64 | 0 | 0 | 0 |
| 03/03/2026 |
22.64
|
100 | 22.64 | 22.64 | 22.64 | 0 | 0 | 0 |
| 02/03/2026 |
21.18
|
2,000 | 21.18 | 21.18 | 21.18 | 0 | 0 | 0 |
| 27/02/2026 |
21.09
|
30,700 | 21.09 | 21.09 | 21.09 | 0 | 0 | 0 |
| 26/02/2026 |
23.20
|
0 | 23.20 | 23.20 | 23.20 | 0 | 0 | 0 |
| 25/02/2026 |
23.20
|
4,300 | 21.09 | 23.20 | 21.09 | 0 | 0 | 0 |
| 24/02/2026 |
21.09
|
1,700 | 21.09 | 21.50 | 21.09 | 0 | 0 | 0 |
| 23/02/2026 |
21.42
|
8,600 | 21.91 | 21.91 | 21.09 | 0 | 0 | 0 |
| 13/02/2026 |
21.74
|
2,200 | 21.91 | 21.91 | 21.74 | 0 | 0 | 0 |
| 12/02/2026 |
21.91
|
5,700 | 21.83 | 21.91 | 21.83 | 0 | 0 | 0 |
| 11/02/2026 |
21.91
|
100 | 21.91 | 21.91 | 21.91 | 0 | 0 | 0 |
| 10/02/2026 |
20.28
|
7,000 | 20.61 | 20.61 | 20.28 | 500 | 0 | 0.0 |
| 09/02/2026 |
22.31
|
6,500 | 21.09 | 22.31 | 20.53 | 3,200 | 0 | 0.1 |
| 06/02/2026 |
22.31
|
300 | 22.31 | 22.31 | 22.31 | 0 | 0 | 0 |
| 05/02/2026 |
22.31
|
3,000 | 22.31 | 22.31 | 22.31 | 0 | 0 | 0 |
| 04/02/2026 |
22.31
|
0 | 22.31 | 22.31 | 22.31 | 0 | 0 | 0 |
| 03/02/2026 |
22.31
|
0 | 22.31 | 22.31 | 22.31 | 0 | 0 | 0 |
| 02/02/2026 |
22.31
|
500 | 22.31 | 22.31 | 22.31 | 0 | 0 | 0 |
| 30/01/2026 |
22.31
|
12,100 | 22.39 | 22.47 | 22.31 | 0 | 0 | 0 |
| 29/01/2026 |
24.10
|
0 | 24.10 | 24.10 | 24.10 | 0 | 0 | 0 |
| 28/01/2026 |
24.10
|
20,100 | 23.12 | 24.10 | 22.39 | 9,000 | 0 | 0.2 |
| 27/01/2026 |
24.58
|
10,200 | 24.10 | 24.58 | 22.39 | 0 | 0 | 0 |
| 26/01/2026 |
24.26
|
0 | 24.26 | 24.26 | 24.26 | 0 | 0 | 0 |
| 23/01/2026 |
24.26
|
0 | 24.26 | 24.26 | 24.26 | 0 | 0 | 0 |
| 22/01/2026 |
24.26
|
0 | 24.26 | 24.26 | 24.26 | 0 | 0 | 0 |
| 21/01/2026 |
24.26
|
0 | 24.26 | 24.26 | 24.26 | 0 | 0 | 0 |
| 20/01/2026 |
24.26
|
200 | 24.26 | 24.26 | 24.26 | 0 | 0 | 0 |
| 19/01/2026 |
24.83
|
0 | 24.83 | 24.83 | 24.83 | 0 | 0 | 0 |
| 16/01/2026 |
24.83
|
0 | 24.83 | 24.83 | 24.83 | 0 | 0 | 0 |
| 15/01/2026 |
24.83
|
4,300 | 22.72 | 24.83 | 22.31 | 0 | 4,200 | -0.1 |
| 14/01/2026 |
24.18
|
14,200 | 23.45 | 24.18 | 22.80 | 0 | 0 | 0 |
| 13/01/2026 |
23.53
|
0 | 23.53 | 23.53 | 23.53 | 0 | 0 | 0 |
| 12/01/2026 |
23.53
|
3,100 | 23.53 | 23.53 | 23.45 | 0 | 0 | 0 |