| 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) |
-7.80 | -22.94% | 262,000 | 0 | 0 |
26
34
27.50
|
|
2 tháng
(2026-08-10) |
-14.10 | -34.99% | 883,800 | 0 | 0 |
26
40.30
27.50
|
|
3 tháng
(2026-07-10) |
5.50 | 26.57% | 1,289,200 | -12,200 | -0.4 |
18.20
40.30
27.50
|
|
6 tháng
(2026-04-13) |
4.80 | 22.43% | 1,619,300 | -11,200 | -0.3 |
18.20
40.30
27.50
|
|
12 tháng
(2025-10-13) |
9.30 | 55.03% | 3,403,200 | -15,000 | -0.4 |
15
40.30
27.50
|
|
24 tháng
(2024-10-18) |
13.86 | 112.30% | 5,215,914 | -14,990 | -0.4 |
8.91
40.30
27.50
|
|
36 tháng
(2023-10-24) |
16.53 | 170.97% | 6,387,569 | -7,990 | -0.3 |
7.04
40.30
27.50
|
|
60 tháng
(2021-11-03) |
13.75 | 110.52% | 10,855,569 | 10 | -0.2 |
7.04
40.30
27.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 15/06/2026 |
20.40
|
400 | 20.40 | 20.40 | 20.40 | 0 | 0 | 0 |
| 12/06/2026 |
20.30
|
100 | 20.30 | 20.30 | 20.30 | 0 | 0 | 0 |
| 11/06/2026 |
20.40
|
8,600 | 19.70 | 20.40 | 19.50 | 1,200 | 0 | 0.0 |
| 10/06/2026 |
20.40
|
700 | 20.50 | 20.50 | 19.70 | 100 | 0 | 0.0 |
| 09/06/2026 |
20.90
|
3,400 | 20.10 | 20.90 | 20.10 | 0 | 0 | 0 |
| 08/06/2026 |
19.70
|
9,400 | 20.30 | 20.30 | 19.70 | 0 | 0 | 0 |
| 05/06/2026 |
20.20
|
14,800 | 20.30 | 20.30 | 19.50 | 0 | 0 | 0 |
| 04/06/2026 |
20.30
|
7,300 | 20.30 | 20.30 | 20.20 | 0 | 0 | 0 |
| 03/06/2026 |
20.30
|
0 | 20.30 | 20.30 | 20.30 | 0 | 0 | 0 |
| 02/06/2026 |
19.30
|
1,900 | 20.30 | 20.50 | 19.30 | 0 | 0 | 0 |
| 01/06/2026 |
20.30
|
100 | 20.30 | 20.30 | 20.30 | 0 | 0 | 0 |
| 29/05/2026 |
19.80
|
300 | 20 | 20 | 19.80 | 100 | 0 | 0.0 |
| 28/05/2026 |
19.70
|
0 | 19.70 | 19.70 | 19.70 | 0 | 0 | 0 |
| 27/05/2026 |
19.70
|
12,000 | 19.60 | 20.70 | 19.50 | 0 | 0 | 0 |
| 26/05/2026 |
21.40
|
0 | 21.40 | 21.40 | 21.40 | 0 | 0 | 0 |
| 25/05/2026 |
21.40
|
0 | 21.40 | 21.40 | 21.40 | 0 | 0 | 0 |
| 22/05/2026 |
21.40
|
100 | 21.40 | 21.40 | 21.40 | 0 | 0 | 0 |
| 21/05/2026 |
21.50
|
700 | 21.40 | 21.50 | 21.40 | 0 | 0 | 0 |
| 20/05/2026 |
20.80
|
1,100 | 21.90 | 21.90 | 20.80 | 0 | 0 | 0 |
| 19/05/2026 |
21.60
|
12,500 | 21.90 | 22 | 21.30 | 0 | 0 | 0 |
| 18/05/2026 |
21.50
|
4,700 | 21.80 | 21.80 | 20.50 | 0 | 0 | 0 |
| 15/05/2026 |
21.30
|
16,400 | 22.40 | 22.40 | 20.50 | 0 | 0 | 0 |
| 14/05/2026 |
21.30
|
3,500 | 21.30 | 21.30 | 20.90 | 0 | 0 | 0 |
| 13/05/2026 |
21.50
|
10,300 | 20.60 | 21.50 | 20.60 | 0 | 0 | 0 |
| 12/05/2026 |
21.30
|
600 | 21.70 | 21.70 | 21.30 | 0 | 0 | 0 |
| 11/05/2026 |
20.80
|
1,300 | 20.80 | 20.80 | 20.80 | 0 | 0 | 0 |
| 08/05/2026 |
20.80
|
12,500 | 21.60 | 22.50 | 20.80 | 0 | 0 | 0 |
| 07/05/2026 |
23.20
|
100 | 23.20 | 23.20 | 23.20 | 0 | 0 | 0 |
| 06/05/2026 |
23.10
|
0 | 23.10 | 23.10 | 23.10 | 0 | 0 | 0 |
| 05/05/2026 |
23.10
|
500 | 23.10 | 23.10 | 23.10 | 0 | 0 | 0 |
| 04/05/2026 |
22.60
|
56,200 | 21.10 | 24 | 21 | 0 | 0 | 0 |
| 29/04/2026 |
21.20
|
200 | 21.20 | 21.20 | 21.20 | 0 | 0 | 0 |
| 28/04/2026 |
20.50
|
7,700 | 22.70 | 22.70 | 20.50 | 0 | 0 | 0 |
| 24/04/2026 |
22.90
|
600 | 21.90 | 22.90 | 21.90 | 0 | 0 | 0 |
| 23/04/2026 |
20.30
|
13,900 | 20.70 | 21.90 | 19.60 | 500 | 0 | 0.0 |
| 22/04/2026 |
20.70
|
3,600 | 20.40 | 21 | 20.30 | 0 | 600 | 0.0 |
| 21/04/2026 |
19.70
|
1,000 | 20.70 | 20.70 | 19.50 | 0 | 0 | 0 |
| 20/04/2026 |
20.80
|
2,600 | 20.10 | 20.80 | 20 | 0 | 0 | 0 |
| 17/04/2026 |
21
|
13,700 | 20.70 | 22 | 20.30 | 0 | 100 | 0.0 |
| 16/04/2026 |
20
|
3,300 | 20.10 | 20.10 | 20 | 0 | 0 | 0 |
| 15/04/2026 |
20.90
|
3,100 | 21.90 | 21.90 | 20.90 | 0 | 0 | 0 |
| 14/04/2026 |
20.80
|
15,100 | 22.50 | 22.50 | 20.30 | 0 | 0 | 0 |
| 13/04/2026 |
21.40
|
100 | 21.40 | 21.40 | 21.40 | 0 | 0 | 0 |
| 10/04/2026 |
21
|
3,800 | 21.60 | 21.60 | 20.40 | 0 | 0 | 0 |
| 09/04/2026 |
20.60
|
8,300 | 22.30 | 22.30 | 20.30 | 100 | 0 | 0.0 |
| 08/04/2026 |
20.50
|
6,000 | 21.50 | 21.50 | 20.20 | 0 | 0 | 0 |
| 07/04/2026 |
21
|
200 | 21 | 21 | 21 | 0 | 0 | 0 |
| 06/04/2026 |
20.20
|
15,200 | 22.10 | 22.10 | 20.20 | 100 | 0 | 0.0 |
| 03/04/2026 |
22.20
|
400 | 22.20 | 22.20 | 22.20 | 0 | 0 | 0 |
| 02/04/2026 |
21.10
|
32,100 | 22.10 | 22.30 | 20.90 | 1,000 | 0 | 0.0 |
| 01/04/2026 |
19.70
|
21,600 | 19.10 | 20.50 | 19 | 0 | 0 | 0 |
| 31/03/2026 |
19.40
|
5,600 | 19.90 | 19.90 | 19 | 0 | 0 | 0 |
| 30/03/2026 |
19.60
|
12,800 | 19.50 | 19.60 | 19.30 | 0 | 0 | 0 |
| 27/03/2026 |
20
|
1,900 | 19.40 | 21 | 19.40 | 0 | 0 | 0 |
| 26/03/2026 |
19.40
|
2,500 | 19.40 | 19.40 | 19.40 | 0 | 0 | 0 |
| 25/03/2026 |
19.50
|
17,500 | 19.80 | 19.80 | 19.40 | 0 | 0 | 0 |
| 24/03/2026 |
19.20
|
1,500 | 19.90 | 19.90 | 18.10 | 0 | 0 | 0 |
| 23/03/2026 |
18.40
|
29,200 | 19.80 | 19.80 | 18.40 | 0 | 0 | 0 |
| 20/03/2026 |
19.50
|
20,100 | 18.30 | 19.50 | 18.30 | 0 | 0 | 0 |
| 19/03/2026 |
19.20
|
61,600 | 20.90 | 20.90 | 19.20 | 0 | 0 | 0 |
| 18/03/2026 |
21.30
|
2,900 | 18.20 | 21.80 | 18.20 | 0 | 0 | 0 |
| 17/03/2026 |
20.50
|
20,600 | 21.90 | 21.90 | 20.50 | 0 | 0 | 0 |
| 16/03/2026 |
20
|
1,200 | 22.60 | 22.60 | 19.60 | 0 | 0 | 0 |
| 13/03/2026 |
20.30
|
4,900 | 20.50 | 23.30 | 20.30 | 0 | 0 | 0 |
| 12/03/2026 |
20.30
|
900 | 21.40 | 21.40 | 20.30 | 0 | 0 | 0 |
| 11/03/2026 |
20.80
|
32,500 | 19.50 | 21.20 | 19.50 | 0 | 0 | 0 |
| 10/03/2026 |
19.30
|
8,600 | 19.80 | 20 | 18.20 | 0 | 0 | 0 |
| 09/03/2026 |
17.70
|
20,900 | 19.20 | 19.20 | 17.60 | 0 | 0 | 0 |
| 06/03/2026 |
20.20
|
23,000 | 20.80 | 20.80 | 20 | 0 | 0 | 0 |
| 05/03/2026 |
21.50
|
21,800 | 20.70 | 21.50 | 20.60 | 0 | 0 | 0 |
| 04/03/2026 |
20.30
|
26,100 | 21 | 21.60 | 20.10 | 0 | 0 | 0 |
| 03/03/2026 |
21.90
|
20,400 | 21.90 | 22 | 21.10 | 0 | 0 | 0 |
| 02/03/2026 |
21.70
|
31,000 | 21 | 23 | 21 | 0 | 0 | 0 |
| 27/02/2026 |
22.30
|
28,900 | 22 | 23.10 | 22 | 0 | 0 | 0 |
| 26/02/2026 |
21.80
|
37,100 | 22.80 | 22.80 | 21.50 | 0 | 0 | 0 |
| 25/02/2026 |
22.40
|
36,800 | 23 | 23.90 | 22.10 | 0 | 0 | 0 |
| 24/02/2026 |
22.80
|
77,600 | 21.80 | 23.80 | 21.80 | 0 | 0 | 0 |
| 23/02/2026 |
22
|
43,900 | 23 | 23 | 20.80 | 0 | 0 | 0 |
| 13/02/2026 |
21.20
|
29,600 | 19.50 | 21.90 | 19.50 | 0 | 0 | 0 |
| 12/02/2026 |
19.60
|
11,200 | 19.90 | 19.90 | 19.30 | 0 | 0 | 0 |
| 11/02/2026 |
19.80
|
17,200 | 19.90 | 20.20 | 19.50 | 0 | 0 | 0 |
| 10/02/2026 |
19.50
|
39,700 | 18.60 | 20.30 | 18.60 | 0 | 0 | 0 |
| 09/02/2026 |
18.70
|
11,200 | 18.90 | 18.90 | 18.10 | 0 | 0 | 0 |
| 06/02/2026 |
18.30
|
24,000 | 19.50 | 19.50 | 18.30 | 0 | 0 | 0 |
| 05/02/2026 |
19
|
7,000 | 20.30 | 20.30 | 19 | 0 | 0 | 0 |
| 04/02/2026 |
20
|
24,400 | 19.70 | 20.60 | 19.60 | 0 | 0 | 0 |
| 03/02/2026 |
20
|
18,300 | 20.50 | 21.10 | 19.20 | 0 | 0 | 0 |
| 02/02/2026 |
19.90
|
53,800 | 20.50 | 20.60 | 19.50 | 0 | 0 | 0 |
| 30/01/2026 |
18.20
|
63,100 | 18.20 | 19.80 | 17.90 | 0 | 0 | 0 |
| 29/01/2026 |
17.90
|
5,100 | 17.40 | 18 | 17.40 | 0 | 0 | 0 |
| 28/01/2026 |
18
|
18,400 | 18.30 | 18.30 | 17.30 | 0 | 0 | 0 |
| 27/01/2026 |
17.40
|
15,900 | 17.90 | 17.90 | 16.80 | 0 | 0 | 0 |
| 26/01/2026 |
17
|
12,800 | 17.60 | 18 | 17 | 0 | 0 | 0 |
| 23/01/2026 |
18
|
1,800 | 19 | 19 | 17.80 | 0 | 0 | 0 |
| 22/01/2026 |
18.30
|
45,200 | 19.70 | 19.70 | 17.50 | 0 | 0 | 0 |
| 21/01/2026 |
19.30
|
46,700 | 21.30 | 21.30 | 18.50 | 0 | 0 | 0 |
| 20/01/2026 |
20.40
|
38,300 | 21.40 | 22.90 | 20.40 | 0 | 0 | 0 |
| 19/01/2026 |
21
|
150,000 | 18.50 | 21 | 18.50 | 0 | 5,000 | -0.1 |
| 16/01/2026 |
18.20
|
52,600 | 18 | 18.90 | 18 | 0 | 0 | 0 |
| 15/01/2026 |
17.70
|
80,400 | 17.50 | 18.20 | 16.20 | 0 | 0 | 0 |