| 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) |
-1.90 | -8.68% | 12,300 | 0 | 0 |
20
21.90
20.50
|
|
2 tháng
(2026-08-10) |
0.50 | 2.56% | 25,700 | 0 | 0 |
18.90
21.90
20.50
|
|
3 tháng
(2026-07-10) |
-1.76 | -8.07% | 36,500 | -300 | 0.0 |
18.90
21.90
20.50
|
|
6 tháng
(2026-04-13) |
-1.07 | -5.08% | 136,700 | -1,500 | 0.0 |
18.90
22.64
20.50
|
|
12 tháng
(2025-10-13) |
0.11 | 0.53% | 722,200 | -2,000 | 0.0 |
18.72
25.09
20.50
|
|
24 tháng
(2024-10-18) |
3.46 | 20.94% | 1,310,664 | -2,900 | -0.1 |
14.20
25.09
20.50
|
|
36 tháng
(2023-10-24) |
3.84 | 23.79% | 1,495,671 | -2,964 | -0.1 |
14.20
25.09
20.50
|
|
60 tháng
(2021-11-03) |
0.41 | 2.08% | 3,993,193 | -5,232 | -0.1 |
13.59
36.98
20.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 10/06/2026 |
19.60
|
500 | 19.50 | 19.60 | 19.50 | 0 | 0 | 0 |
| 09/06/2026 |
19.60
|
2,100 | 19.50 | 19.60 | 19.50 | 0 | 100 | 0.0 |
| 08/06/2026 |
19.60
|
1,600 | 19.50 | 19.60 | 19.50 | 0 | 0 | 0 |
| 05/06/2026 |
19.50
|
200 | 19.50 | 19.50 | 19.50 | 0 | 0 | 0 |
| 04/06/2026 |
20.48
|
100 | 20.48 | 20.48 | 20.48 | 0 | 100 | 0.0 |
| 03/06/2026 |
19.40
|
0 | 19.40 | 19.40 | 19.40 | 0 | 0 | 0 |
| 02/06/2026 |
19.40
|
0 | 19.40 | 19.40 | 19.40 | 0 | 0 | 0 |
| 01/06/2026 |
19.40
|
600 | 19.40 | 19.40 | 19.40 | 0 | 0 | 0 |
| 29/05/2026 |
19.60
|
0 | 19.60 | 19.60 | 19.60 | 0 | 0 | 0 |
| 28/05/2026 |
19.60
|
0 | 19.60 | 19.60 | 19.60 | 0 | 0 | 0 |
| 27/05/2026 |
19.60
|
700 | 18.42 | 19.60 | 18.33 | 100 | 0 | 0.0 |
| 26/05/2026 |
19.50
|
1,000 | 19.50 | 19.50 | 19.50 | 0 | 0 | 0 |
| 25/05/2026 |
19.60
|
200 | 19.60 | 19.60 | 19.60 | 0 | 0 | 0 |
| 22/05/2026 |
19.60
|
300 | 19.60 | 19.60 | 19.60 | 0 | 0 | 0 |
| 21/05/2026 |
19.60
|
200 | 19.60 | 19.60 | 19.60 | 0 | 0 | 0 |
| 20/05/2026 |
19.60
|
200 | 19.60 | 19.60 | 19.60 | 0 | 0 | 0 |
| 19/05/2026 |
19.60
|
200 | 19.60 | 19.60 | 19.60 | 0 | 0 | 0 |
| 18/05/2026 |
19.60
|
2,200 | 19.60 | 19.60 | 19.60 | 0 | 800 | 0.0 |
| 15/05/2026 |
19.60
|
1,100 | 18.62 | 19.60 | 18.62 | 0 | 0 | 0 |
| 14/05/2026 |
20.38
|
1,100 | 20.48 | 20.48 | 20.38 | 0 | 100 | 0.0 |
| 13/05/2026 |
20.38
|
400 | 20.58 | 20.58 | 20.38 | 0 | 0 | 0 |
| 12/05/2026 |
20.58
|
0 | 20.58 | 20.58 | 20.58 | 0 | 0 | 0 |
| 11/05/2026 |
20.58
|
0 | 20.58 | 20.58 | 20.58 | 0 | 0 | 0 |
| 08/05/2026 |
20.58
|
0 | 20.58 | 20.58 | 20.58 | 0 | 0 | 0 |
| 07/05/2026 |
20.58
|
0 | 20.58 | 20.58 | 20.58 | 0 | 0 | 0 |
| 06/05/2026 |
20.58
|
0 | 20.58 | 20.58 | 20.58 | 0 | 0 | 0 |
| 05/05/2026 |
20.58
|
0 | 20.58 | 20.58 | 20.58 | 0 | 0 | 0 |
| 04/05/2026 |
20.58
|
0 | 20.58 | 20.58 | 20.58 | 0 | 0 | 0 |
| 29/04/2026 |
20.58
|
100 | 20.58 | 20.58 | 20.58 | 0 | 0 | 0 |
| 28/04/2026 |
19.40
|
0 | 19.40 | 19.40 | 19.40 | 0 | 0 | 0 |
| 24/04/2026 |
19.40
|
200 | 19.40 | 19.40 | 19.40 | 0 | 0 | 0 |
| 23/04/2026 |
19.60
|
0 | 19.60 | 19.60 | 19.60 | 0 | 0 | 0 |
| 22/04/2026 |
19.60
|
0 | 19.60 | 19.60 | 19.60 | 0 | 0 | 0 |
| 21/04/2026 |
19.60
|
0 | 19.60 | 19.60 | 19.60 | 0 | 0 | 0 |
| 20/04/2026 |
19.60
|
100 | 19.60 | 19.60 | 19.60 | 0 | 0 | 0 |
| 17/04/2026 |
19.60
|
0 | 19.60 | 19.60 | 19.60 | 0 | 0 | 0 |
| 16/04/2026 |
19.60
|
800 | 19.60 | 19.60 | 19.60 | 0 | 0 | 0 |
| 15/04/2026 |
19.99
|
0 | 19.99 | 19.99 | 19.99 | 0 | 0 | 0 |
| 14/04/2026 |
19.99
|
1,900 | 19.40 | 20.58 | 19.40 | 0 | 0 | 0 |
| 13/04/2026 |
21.07
|
0 | 21.07 | 21.07 | 21.07 | 0 | 0 | 0 |
| 10/04/2026 |
21.07
|
200 | 19.40 | 21.07 | 19.40 | 0 | 0 | 0 |
| 09/04/2026 |
20.97
|
300 | 20.97 | 20.97 | 20.97 | 0 | 0 | 0 |
| 08/04/2026 |
20.97
|
200 | 17.64 | 20.97 | 17.64 | 0 | 100 | 0.0 |
| 07/04/2026 |
19.40
|
1,100 | 18.62 | 19.40 | 18.62 | 0 | 0 | 0 |
| 06/04/2026 |
19.40
|
2,200 | 18.62 | 19.40 | 18.62 | 0 | 0 | 0 |
| 03/04/2026 |
19.40
|
1,800 | 19.99 | 19.99 | 19.40 | 0 | 300 | 0.0 |
| 02/04/2026 |
19.40
|
0 | 19.40 | 19.40 | 19.40 | 0 | 0 | 0 |
| 01/04/2026 |
19.40
|
0 | 19.40 | 19.40 | 19.40 | 0 | 0 | 0 |
| 31/03/2026 |
19.40
|
600 | 19.40 | 19.40 | 19.40 | 0 | 0 | 0 |
| 30/03/2026 |
20.58
|
900 | 19.40 | 20.58 | 19.40 | 0 | 0 | 0 |
| 27/03/2026 |
19.40
|
100 | 19.40 | 19.40 | 19.40 | 0 | 0 | 0 |
| 26/03/2026 |
21.46
|
0 | 21.46 | 21.46 | 21.46 | 0 | 0 | 0 |
| 25/03/2026 |
21.46
|
100 | 21.46 | 21.46 | 21.46 | 0 | 0 | 0 |
| 24/03/2026 |
19.89
|
4,100 | 18.62 | 19.89 | 18.13 | 0 | 0 | 0 |
| 23/03/2026 |
19.89
|
0 | 19.89 | 19.89 | 19.89 | 0 | 0 | 0 |
| 20/03/2026 |
19.89
|
1,300 | 21.56 | 21.56 | 19.89 | 0 | 0 | 0 |
| 19/03/2026 |
22.05
|
0 | 22.05 | 22.05 | 22.05 | 0 | 0 | 0 |
| 18/03/2026 |
22.05
|
0 | 22.05 | 22.05 | 22.05 | 0 | 0 | 0 |
| 17/03/2026 |
22.05
|
9,500 | 19.60 | 22.05 | 19.60 | 100 | 0 | 0.0 |
| 16/03/2026 |
21.17
|
0 | 21.17 | 21.17 | 21.17 | 0 | 0 | 0 |
| 13/03/2026 |
21.17
|
4,700 | 19.50 | 21.17 | 19.50 | 0 | 0 | 0 |
| 12/03/2026 |
20.78
|
3,500 | 19.40 | 20.78 | 19.40 | 600 | 0 | 0.0 |
| 11/03/2026 |
19.40
|
5,100 | 19.40 | 19.40 | 19.40 | 0 | 0 | 0 |
| 10/03/2026 |
19.50
|
3,300 | 19.50 | 21.07 | 19.50 | 0 | 0 | 0 |
| 09/03/2026 |
20.48
|
9,900 | 21.36 | 21.36 | 18.62 | 0 | 200 | 0.0 |
| 06/03/2026 |
20.38
|
600 | 20.97 | 20.97 | 17.64 | 0 | 0 | 0 |
| 05/03/2026 |
19.31
|
300 | 21.95 | 21.95 | 19.31 | 0 | 0 | 0 |
| 04/03/2026 |
21.17
|
25,900 | 21.95 | 21.95 | 19.40 | 400 | 0 | 0.0 |
| 03/03/2026 |
20.09
|
18,700 | 19.40 | 20.58 | 19.21 | 0 | 0 | 0 |
| 02/03/2026 |
19.40
|
6,600 | 19.40 | 19.40 | 19.40 | 0 | 0 | 0 |
| 27/02/2026 |
20.78
|
48,100 | 19.40 | 20.87 | 19.21 | 0 | 0 | 0 |
| 26/02/2026 |
19.01
|
7,000 | 18.72 | 19.01 | 18.62 | 100 | 0 | 0.0 |
| 25/02/2026 |
19.11
|
6,100 | 19.40 | 19.40 | 18.62 | 0 | 0 | 0 |
| 24/02/2026 |
19.40
|
1,700 | 19.50 | 19.50 | 19.40 | 0 | 0 | 0 |
| 23/02/2026 |
19.50
|
300 | 19.60 | 19.60 | 19.50 | 0 | 0 | 0 |
| 13/02/2026 |
19.60
|
400 | 19.50 | 19.60 | 19.50 | 0 | 0 | 0 |
| 12/02/2026 |
19.60
|
1,000 | 19.50 | 19.60 | 19.40 | 0 | 0 | 0 |
| 11/02/2026 |
19.60
|
6,000 | 19.60 | 19.60 | 19.60 | 0 | 0 | 0 |
| 10/02/2026 |
19.11
|
900 | 19.01 | 19.11 | 19.01 | 0 | 0 | 0 |
| 09/02/2026 |
19.01
|
0 | 19.01 | 19.01 | 19.01 | 0 | 0 | 0 |
| 06/02/2026 |
19.01
|
14,400 | 18.82 | 20.68 | 18.82 | 0 | 300 | 0.0 |
| 05/02/2026 |
18.82
|
100 | 18.82 | 18.82 | 18.82 | 0 | 0 | 0 |
| 04/02/2026 |
19.60
|
4,300 | 19.60 | 19.60 | 19.50 | 0 | 0 | 0 |
| 03/02/2026 |
19.60
|
20,600 | 19.60 | 19.80 | 19.11 | 300 | 0 | 0.0 |
| 02/02/2026 |
20.48
|
9,700 | 20.58 | 20.58 | 19.11 | 500 | 0 | 0.0 |
| 30/01/2026 |
21.07
|
1,500 | 21.56 | 21.56 | 21.07 | 0 | 0 | 0 |
| 29/01/2026 |
21.66
|
700 | 21.36 | 21.66 | 21.36 | 0 | 0 | 0 |
| 28/01/2026 |
22.44
|
1,600 | 22.44 | 22.44 | 22.44 | 0 | 0 | 0 |
| 27/01/2026 |
23.52
|
0 | 23.52 | 23.52 | 23.52 | 0 | 0 | 0 |
| 26/01/2026 |
23.52
|
2,000 | 23.52 | 23.52 | 23.52 | 0 | 0 | 0 |
| 23/01/2026 |
22.64
|
0 | 22.64 | 22.64 | 22.64 | 0 | 0 | 0 |
| 22/01/2026 |
22.64
|
200 | 22.64 | 22.64 | 22.64 | 0 | 0 | 0 |
| 21/01/2026 |
22.64
|
3,000 | 22.64 | 22.64 | 22.64 | 0 | 0 | 0 |
| 20/01/2026 |
22.64
|
0 | 22.64 | 22.64 | 22.64 | 0 | 0 | 0 |
| 19/01/2026 |
22.64
|
9,500 | 21.56 | 22.64 | 21.17 | 0 | 0 | 0 |
| 16/01/2026 |
23.52
|
1,000 | 23.52 | 23.52 | 23.52 | 0 | 0 | 0 |
| 15/01/2026 |
21.85
|
10,100 | 22.05 | 22.15 | 21.17 | 0 | 2,000 | 0.0 |
| 14/01/2026 |
20.19
|
300 | 20.09 | 20.19 | 20.09 | 0 | 0 | 0 |
| 13/01/2026 |
22.05
|
0 | 22.05 | 22.05 | 22.05 | 0 | 0 | 0 |
| 12/01/2026 |
22.05
|
4,300 | 18.91 | 22.64 | 18.91 | 0 | 0 | 0 |