| 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 | -2.60% | 22,700 | 0 | 0 |
14.90
20.50
15
|
|
2 tháng
(2026-07-20) |
-1.20 | -7.41% | 82,200 | 0 | 0 |
14.30
20.50
15
|
|
3 tháng
(2026-06-22) |
-2.80 | -15.73% | 106,300 | 0 | 0 |
14.30
20.80
15
|
|
6 tháng
(2026-03-23) |
-6.30 | -29.58% | 272,500 | 0 | 0 |
14.30
21.50
15
|
|
12 tháng
(2025-09-23) |
-7.50 | -33.33% | 932,000 | 0 | 0 |
14.30
22.80
15
|
|
24 tháng
(2024-09-30) |
1.10 | 7.91% | 4,982,551 | 0 | 0 |
10.50
29.90
15
|
|
36 tháng
(2023-10-04) |
2.50 | 20% | 5,691,877 | 0 | 0 |
10
29.90
15
|
|
60 tháng
(2021-10-14) |
-21.44 | -58.83% | 11,284,467 | -98,510 | -3.7 |
10
40
15
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 01/05/2026 |
20.20
|
1,600 | 20.20 | 20.30 | 20.20 | 0 | 0 | 0 |
| 30/04/2026 |
15
|
100 | 15 | 15 | 15 | 0 | 0 | 0 |
| 29/04/2026 |
20.50
|
1,200 | 20.50 | 20.50 | 20.50 | 0 | 0 | 0 |
| 28/04/2026 |
21.50
|
100 | 21.50 | 21.50 | 21.50 | 0 | 0 | 0 |
| 27/04/2026 |
15
|
100 | 15 | 15 | 15 | 0 | 0 | 0 |
| 24/04/2026 |
20.30
|
0 | 20.30 | 20.30 | 20.30 | 0 | 0 | 0 |
| 23/04/2026 |
20.30
|
0 | 20.30 | 20.30 | 20.30 | 0 | 0 | 0 |
| 22/04/2026 |
20.30
|
0 | 20.30 | 20.30 | 20.30 | 0 | 0 | 0 |
| 21/04/2026 |
20.20
|
1,200 | 21.80 | 21.80 | 20.20 | 0 | 0 | 0 |
| 20/04/2026 |
20.40
|
1,800 | 20.40 | 20.40 | 20 | 0 | 0 | 0 |
| 17/04/2026 |
20.40
|
1,800 | 20.40 | 20.40 | 20.40 | 0 | 0 | 0 |
| 16/04/2026 |
20.40
|
2,800 | 20.50 | 20.50 | 20.40 | 0 | 0 | 0 |
| 15/04/2026 |
20.40
|
2,900 | 20.40 | 20.40 | 20.40 | 0 | 0 | 0 |
| 14/04/2026 |
20.40
|
2,400 | 20.40 | 20.40 | 20.40 | 0 | 0 | 0 |
| 13/04/2026 |
20.40
|
2,600 | 20.30 | 20.40 | 20.30 | 0 | 0 | 0 |
| 10/04/2026 |
20.70
|
300 | 20.70 | 20.70 | 20.70 | 0 | 0 | 0 |
| 09/04/2026 |
20.80
|
2,000 | 20.80 | 20.80 | 20.80 | 0 | 0 | 0 |
| 08/04/2026 |
20.80
|
3,500 | 20.80 | 20.80 | 20.80 | 0 | 0 | 0 |
| 07/04/2026 |
21.30
|
3,000 | 21.20 | 21.30 | 21.20 | 0 | 0 | 0 |
| 06/04/2026 |
20.30
|
700 | 20.40 | 20.40 | 20.30 | 0 | 0 | 0 |
| 03/04/2026 |
20.80
|
5,800 | 20.80 | 20.80 | 20.80 | 0 | 0 | 0 |
| 02/04/2026 |
21
|
1,500 | 22.50 | 22.50 | 20.90 | 0 | 0 | 0 |
| 01/04/2026 |
21.10
|
11,400 | 22.30 | 22.30 | 21 | 0 | 0 | 0 |
| 31/03/2026 |
20.80
|
600 | 20.80 | 20.80 | 20.80 | 0 | 0 | 0 |
| 30/03/2026 |
21.20
|
20,500 | 21 | 21.30 | 21 | 0 | 0 | 0 |
| 27/03/2026 |
20.90
|
2,200 | 21 | 21 | 20.80 | 0 | 0 | 0 |
| 26/03/2026 |
20.80
|
3,600 | 21 | 21 | 20.80 | 0 | 0 | 0 |
| 25/03/2026 |
21
|
15,200 | 21.10 | 21.30 | 20.90 | 0 | 0 | 0 |
| 24/03/2026 |
21.30
|
7,800 | 21.30 | 21.30 | 21.10 | 0 | 0 | 0 |
| 23/03/2026 |
21.30
|
11,700 | 21.90 | 22 | 20.70 | 0 | 0 | 0 |
| 20/03/2026 |
21.80
|
25,500 | 20.20 | 22 | 19 | 0 | 0 | 0 |
| 19/03/2026 |
20.10
|
100 | 20.10 | 20.10 | 20.10 | 0 | 0 | 0 |
| 18/03/2026 |
20
|
300 | 18.50 | 20 | 18.50 | 0 | 0 | 0 |
| 17/03/2026 |
18.50
|
1,900 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 |
| 16/03/2026 |
18.60
|
500 | 18.60 | 18.60 | 18.60 | 0 | 0 | 0 |
| 13/03/2026 |
18.40
|
800 | 19.20 | 19.20 | 18.40 | 0 | 0 | 0 |
| 12/03/2026 |
18
|
600 | 18.70 | 18.70 | 18 | 0 | 0 | 0 |
| 11/03/2026 |
18
|
800 | 18 | 18 | 18 | 0 | 0 | 0 |
| 10/03/2026 |
17.80
|
12,100 | 18 | 18.10 | 17.80 | 0 | 0 | 0 |
| 09/03/2026 |
17.80
|
7,600 | 18.20 | 18.60 | 17.60 | 0 | 0 | 0 |
| 06/03/2026 |
20.10
|
15,900 | 20.20 | 20.50 | 20 | 0 | 0 | 0 |
| 05/03/2026 |
20.20
|
1,000 | 20 | 20.20 | 20 | 0 | 0 | 0 |
| 04/03/2026 |
20.10
|
200 | 20.20 | 20.20 | 20.10 | 0 | 0 | 0 |
| 03/03/2026 |
20.10
|
7,600 | 20.10 | 20.50 | 20 | 0 | 0 | 0 |
| 02/03/2026 |
20.60
|
7,200 | 20.60 | 21 | 20 | 0 | 0 | 0 |
| 27/02/2026 |
20.60
|
2,000 | 20.80 | 20.80 | 20.60 | 0 | 0 | 0 |
| 26/02/2026 |
20.80
|
200 | 20.70 | 20.80 | 20.70 | 0 | 0 | 0 |
| 25/02/2026 |
20.70
|
0 | 20.70 | 20.70 | 20.70 | 0 | 0 | 0 |
| 24/02/2026 |
20.60
|
3,800 | 20.80 | 20.80 | 20.60 | 0 | 0 | 0 |
| 23/02/2026 |
21.10
|
4,500 | 20.40 | 21.10 | 20.40 | 0 | 0 | 0 |
| 20/02/2026 |
15
|
100 | 15 | 15 | 15 | 0 | 0 | 0 |
| 19/02/2026 |
15
|
100 | 15 | 15 | 15 | 0 | 0 | 0 |
| 18/02/2026 |
15
|
100 | 15 | 15 | 15 | 0 | 0 | 0 |
| 17/02/2026 |
15
|
100 | 15 | 15 | 15 | 0 | 0 | 0 |
| 16/02/2026 |
15
|
100 | 15 | 15 | 15 | 0 | 0 | 0 |
| 13/02/2026 |
20.30
|
1,000 | 20.40 | 20.40 | 20.30 | 0 | 0 | 0 |
| 12/02/2026 |
20.60
|
0 | 20.60 | 20.60 | 20.60 | 0 | 0 | 0 |
| 11/02/2026 |
20.60
|
3,100 | 20.60 | 20.60 | 20.60 | 0 | 0 | 0 |
| 10/02/2026 |
20.60
|
800 | 20.60 | 20.60 | 20.40 | 0 | 0 | 0 |
| 09/02/2026 |
20.50
|
1,900 | 21 | 21 | 20.50 | 0 | 0 | 0 |
| 06/02/2026 |
20.80
|
3,800 | 20.90 | 20.90 | 20.70 | 0 | 0 | 0 |
| 05/02/2026 |
21.10
|
5,800 | 21.40 | 21.40 | 21 | 0 | 0 | 0 |
| 04/02/2026 |
21.50
|
1,500 | 20.80 | 21.60 | 20.70 | 0 | 0 | 0 |
| 03/02/2026 |
21.60
|
3,500 | 21.10 | 21.60 | 21 | 0 | 0 | 0 |
| 02/02/2026 |
21
|
7,600 | 22.10 | 22.10 | 21 | 0 | 0 | 0 |
| 30/01/2026 |
22.20
|
8,000 | 22.20 | 22.40 | 22.20 | 0 | 0 | 0 |
| 29/01/2026 |
22.50
|
2,800 | 23.40 | 23.90 | 22.50 | 0 | 0 | 0 |
| 28/01/2026 |
22.80
|
8,400 | 21.80 | 24.90 | 21.80 | 0 | 0 | 0 |
| 27/01/2026 |
21.60
|
1,400 | 21.80 | 21.80 | 21.60 | 0 | 0 | 0 |
| 26/01/2026 |
21.80
|
4,000 | 22.20 | 22.20 | 21.80 | 0 | 0 | 0 |
| 23/01/2026 |
22.10
|
1,600 | 22.70 | 22.70 | 22.10 | 0 | 0 | 0 |
| 22/01/2026 |
22
|
5,100 | 22.50 | 23 | 21.50 | 0 | 0 | 0 |
| 21/01/2026 |
21.40
|
0 | 21.40 | 21.40 | 21.40 | 0 | 0 | 0 |
| 20/01/2026 |
21.80
|
6,000 | 21 | 21.90 | 21 | 0 | 0 | 0 |
| 19/01/2026 |
20.90
|
2,900 | 20.90 | 20.90 | 20.90 | 0 | 0 | 0 |
| 16/01/2026 |
21
|
5,000 | 20.80 | 21 | 20.80 | 0 | 0 | 0 |
| 15/01/2026 |
21.10
|
3,000 | 21.30 | 21.30 | 21.10 | 0 | 0 | 0 |
| 14/01/2026 |
21.40
|
500 | 21.40 | 21.40 | 21.40 | 0 | 0 | 0 |
| 13/01/2026 |
21.20
|
4,100 | 20.80 | 21.50 | 20.80 | 0 | 0 | 0 |
| 12/01/2026 |
20.80
|
12,600 | 20.60 | 20.80 | 20.60 | 0 | 0 | 0 |
| 09/01/2026 |
20.30
|
7,100 | 20.20 | 20.70 | 20.20 | 0 | 0 | 0 |
| 08/01/2026 |
20.20
|
20,100 | 20.10 | 20.40 | 20.10 | 0 | 0 | 0 |
| 07/01/2026 |
20
|
22,000 | 20.10 | 20.10 | 20 | 0 | 0 | 0 |
| 06/01/2026 |
20.20
|
5,800 | 20 | 20.20 | 20 | 0 | 0 | 0 |
| 05/01/2026 |
20.20
|
1,600 | 20.20 | 20.30 | 20.20 | 0 | 0 | 0 |
| 02/01/2026 |
22.20
|
8,000 | 22.20 | 22.40 | 22.20 | 0 | 0 | 0 |
| 01/01/2026 |
20.60
|
8,400 | 20.40 | 20.60 | 20.20 | 0 | 0 | 0 |
| 31/12/2025 |
20.60
|
8,400 | 20.40 | 20.60 | 20.20 | 0 | 0 | 0 |
| 30/12/2025 |
20.50
|
1,400 | 21 | 21 | 20.50 | 0 | 0 | 0 |
| 29/12/2025 |
20.70
|
7,600 | 20.20 | 21 | 20.20 | 0 | 0 | 0 |
| 26/12/2025 |
20.40
|
32,600 | 20.20 | 20.40 | 20 | 0 | 0 | 0 |
| 25/12/2025 |
20.10
|
7,800 | 20.20 | 20.50 | 20 | 0 | 0 | 0 |
| 24/12/2025 |
20.20
|
20,600 | 20 | 20.20 | 20 | 0 | 0 | 0 |
| 23/12/2025 |
20
|
6,000 | 20 | 20.10 | 20 | 0 | 0 | 0 |
| 22/12/2025 |
20
|
4,200 | 19.90 | 20.20 | 19.90 | 0 | 0 | 0 |
| 19/12/2025 |
19.90
|
400 | 19.90 | 19.90 | 19.90 | 0 | 0 | 0 |
| 18/12/2025 |
19.80
|
0 | 19.80 | 19.80 | 19.80 | 0 | 0 | 0 |
| 17/12/2025 |
19.90
|
2,100 | 19.80 | 20 | 19.80 | 0 | 0 | 0 |
| 16/12/2025 |
19.90
|
5,100 | 19.70 | 19.90 | 19.70 | 0 | 0 | 0 |
| 15/12/2025 |
19.50
|
1,400 | 19.70 | 19.90 | 19.50 | 0 | 0 | 0 |