| 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) |
-0.90 | -4.76% | 104,900 | 0 | 0 |
17.50
19
19
|
|
2 tháng
(2026-07-20) |
-1 | -5.26% | 143,900 | 0 | 0 |
17.50
19
19
|
|
3 tháng
(2026-06-22) |
-1.30 | -6.74% | 183,300 | 0 | 0 |
17.50
19.30
19
|
|
6 tháng
(2026-03-23) |
-1.60 | -8.16% | 639,500 | 0 | 0 |
17.50
19.90
19
|
|
12 tháng
(2025-09-23) |
2.15 | 13.54% | 2,253,200 | 0 | 0 |
15.08
19.90
19
|
|
24 tháng
(2024-09-30) |
3.30 | 22.45% | 4,595,647 | 0 | 0 |
13.34
19.90
19
|
|
36 tháng
(2023-10-04) |
6.02 | 50.20% | 9,093,222 | 0 | 0 |
10.21
19.90
19
|
|
60 tháng
(2021-10-14) |
0.88 | 5.14% | 34,454,189 | -9,500 | -0.2 |
7.14
20.70
19
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 01/05/2026 |
18.50
|
200 | 17.50 | 18.50 | 17.50 | 0 | 0 | 0 |
| 30/04/2026 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 |
| 29/04/2026 |
19.60
|
47,000 | 19.10 | 19.60 | 18.90 | 0 | 0 | 0 |
| 28/04/2026 |
19.50
|
100 | 19.50 | 19.50 | 19.50 | 0 | 0 | 0 |
| 27/04/2026 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 |
| 24/04/2026 |
19.50
|
19,200 | 19.10 | 19.50 | 19 | 0 | 0 | 0 |
| 23/04/2026 |
19.30
|
20,300 | 19.20 | 19.30 | 19.10 | 0 | 0 | 0 |
| 22/04/2026 |
19.30
|
27,300 | 19.10 | 19.30 | 19.10 | 0 | 0 | 0 |
| 21/04/2026 |
19.30
|
6,300 | 19 | 19.30 | 19 | 0 | 0 | 0 |
| 20/04/2026 |
19.20
|
11,000 | 18.90 | 19.20 | 18.90 | 0 | 0 | 0 |
| 17/04/2026 |
19
|
500 | 19 | 19 | 19 | 0 | 0 | 0 |
| 16/04/2026 |
19
|
1,000 | 19 | 19.40 | 19 | 0 | 0 | 0 |
| 15/04/2026 |
19.40
|
1,100 | 19.10 | 19.40 | 19.10 | 0 | 0 | 0 |
| 14/04/2026 |
19.40
|
10,400 | 19.40 | 19.50 | 19.10 | 0 | 0 | 0 |
| 13/04/2026 |
19.50
|
16,300 | 19.10 | 19.50 | 19.10 | 0 | 0 | 0 |
| 10/04/2026 |
19.10
|
10,000 | 19.20 | 19.60 | 19.10 | 0 | 0 | 0 |
| 09/04/2026 |
19.60
|
100 | 19.60 | 19.60 | 19.60 | 0 | 0 | 0 |
| 08/04/2026 |
19.20
|
72,100 | 19.50 | 20 | 19.10 | 0 | 0 | 0 |
| 07/04/2026 |
19.50
|
1,100 | 19 | 19.50 | 19 | 0 | 0 | 0 |
| 06/04/2026 |
19.30
|
4,900 | 19.50 | 19.50 | 19.30 | 0 | 0 | 0 |
| 03/04/2026 |
19.70
|
1,400 | 19.80 | 19.80 | 19.70 | 0 | 0 | 0 |
| 02/04/2026 |
19.60
|
100 | 19.60 | 19.60 | 19.60 | 0 | 0 | 0 |
| 01/04/2026 |
19.70
|
24,800 | 19.50 | 19.70 | 19.50 | 0 | 0 | 0 |
| 31/03/2026 |
19.60
|
16,300 | 19.60 | 19.60 | 19.50 | 0 | 0 | 0 |
| 30/03/2026 |
19.80
|
6,400 | 19.70 | 19.80 | 19.60 | 0 | 0 | 0 |
| 27/03/2026 |
19.50
|
2,400 | 19.60 | 19.60 | 19.50 | 0 | 0 | 0 |
| 26/03/2026 |
19.70
|
13,900 | 19.40 | 19.80 | 19.40 | 0 | 0 | 0 |
| 25/03/2026 |
19.50
|
37,600 | 19.50 | 19.60 | 19.40 | 0 | 0 | 0 |
| 24/03/2026 |
19.60
|
12,000 | 19.60 | 19.60 | 19.40 | 0 | 0 | 0 |
| 23/03/2026 |
19.60
|
27,600 | 19.60 | 19.70 | 19.40 | 0 | 0 | 0 |
| 20/03/2026 |
19.40
|
181,300 | 19.10 | 20.20 | 19.10 | 0 | 0 | 0 |
| 19/03/2026 |
19
|
12,300 | 18.80 | 19.10 | 18.80 | 0 | 0 | 0 |
| 18/03/2026 |
19
|
1,100 | 19 | 19.20 | 19 | 0 | 0 | 0 |
| 17/03/2026 |
19
|
12,600 | 18.80 | 19 | 18.70 | 0 | 0 | 0 |
| 16/03/2026 |
18.70
|
12,900 | 18.80 | 19 | 18.70 | 0 | 0 | 0 |
| 13/03/2026 |
19
|
18,600 | 19 | 19 | 18.80 | 0 | 0 | 0 |
| 12/03/2026 |
19.10
|
4,600 | 19 | 19.10 | 19 | 0 | 0 | 0 |
| 11/03/2026 |
19.40
|
23,500 | 18.80 | 19.40 | 18.80 | 0 | 0 | 0 |
| 10/03/2026 |
18.70
|
10,100 | 18.80 | 18.80 | 18.70 | 0 | 0 | 0 |
| 09/03/2026 |
19.20
|
24,600 | 18.10 | 19.20 | 17.90 | 0 | 0 | 0 |
| 06/03/2026 |
18.60
|
2,700 | 18.60 | 18.60 | 18.60 | 0 | 0 | 0 |
| 05/03/2026 |
18.60
|
3,200 | 19.40 | 19.40 | 18.60 | 0 | 0 | 0 |
| 04/03/2026 |
19.10
|
14,000 | 19.10 | 19.20 | 18.50 | 0 | 0 | 0 |
| 03/03/2026 |
19.10
|
3,900 | 19 | 19.40 | 19 | 0 | 0 | 0 |
| 02/03/2026 |
18.90
|
5,400 | 19 | 19 | 18.50 | 0 | 0 | 0 |
| 27/02/2026 |
19.30
|
11,000 | 18.50 | 19.30 | 18.30 | 0 | 0 | 0 |
| 26/02/2026 |
18.60
|
0 | 18.60 | 18.60 | 18.60 | 0 | 0 | 0 |
| 25/02/2026 |
19.40
|
1,500 | 18.30 | 19.40 | 18.30 | 0 | 0 | 0 |
| 24/02/2026 |
19.50
|
600 | 18.60 | 19.50 | 18.60 | 0 | 0 | 0 |
| 23/02/2026 |
19.50
|
14,300 | 18.60 | 19.50 | 18.60 | 0 | 0 | 0 |
| 20/02/2026 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 |
| 19/02/2026 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 |
| 18/02/2026 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 |
| 17/02/2026 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 |
| 16/02/2026 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 |
| 13/02/2026 |
19.20
|
6,000 | 19 | 19.60 | 18 | 0 | 0 | 0 |
| 12/02/2026 |
18.60
|
7,300 | 17.90 | 18.60 | 17.90 | 0 | 0 | 0 |
| 11/02/2026 |
18.40
|
2,000 | 17.80 | 18.40 | 17.80 | 0 | 0 | 0 |
| 10/02/2026 |
18
|
12,000 | 18 | 18 | 18 | 0 | 0 | 0 |
| 09/02/2026 |
18
|
5,900 | 18.60 | 19.30 | 18 | 0 | 0 | 0 |
| 06/02/2026 |
18.70
|
300 | 18 | 18.70 | 18 | 0 | 0 | 0 |
| 05/02/2026 |
18
|
700 | 18 | 18 | 18 | 0 | 0 | 0 |
| 04/02/2026 |
18
|
4,900 | 18.10 | 18.10 | 18 | 0 | 0 | 0 |
| 03/02/2026 |
18.50
|
0 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 |
| 02/02/2026 |
18.50
|
0 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 |
| 30/01/2026 |
18.50
|
100 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 |
| 29/01/2026 |
18.60
|
800 | 18 | 18.60 | 18 | 0 | 0 | 0 |
| 28/01/2026 |
18
|
25,300 | 18.10 | 18.10 | 17.90 | 0 | 0 | 0 |
| 27/01/2026 |
18.50
|
15,400 | 18.10 | 18.50 | 18 | 0 | 0 | 0 |
| 26/01/2026 |
18
|
20,000 | 18.10 | 18.10 | 18 | 0 | 0 | 0 |
| 23/01/2026 |
18.20
|
21,500 | 18.80 | 18.80 | 18.20 | 0 | 0 | 0 |
| 22/01/2026 |
18.10
|
300 | 18.10 | 18.10 | 18.10 | 0 | 0 | 0 |
| 21/01/2026 |
18.10
|
7,800 | 18.10 | 18.10 | 18.10 | 0 | 0 | 0 |
| 20/01/2026 |
18.50
|
2,000 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 |
| 19/01/2026 |
18.80
|
100 | 18.80 | 18.80 | 18.80 | 0 | 0 | 0 |
| 16/01/2026 |
18
|
24,500 | 18.30 | 18.30 | 18 | 0 | 0 | 0 |
| 15/01/2026 |
18
|
1,200 | 18.50 | 18.50 | 18 | 0 | 0 | 0 |
| 14/01/2026 |
18.50
|
4,600 | 18.50 | 18.50 | 17.90 | 0 | 0 | 0 |
| 13/01/2026 |
18.50
|
600 | 18.20 | 18.50 | 18.20 | 0 | 0 | 0 |
| 12/01/2026 |
18.50
|
9,100 | 18.90 | 18.90 | 17.90 | 0 | 0 | 0 |
| 09/01/2026 |
19
|
60,000 | 18.60 | 19 | 17.90 | 0 | 0 | 0 |
| 08/01/2026 |
18.80
|
1,200 | 19 | 19 | 18.70 | 0 | 0 | 0 |
| 07/01/2026 |
17.90
|
31,700 | 17.90 | 18.20 | 17.90 | 0 | 0 | 0 |
| 06/01/2026 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 |
| 05/01/2026 |
18.50
|
200 | 17.50 | 18.50 | 17.50 | 0 | 0 | 0 |
| 02/01/2026 |
18.50
|
100 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 |
| 01/01/2026 |
19.10
|
400 | 19.30 | 19.30 | 17.70 | 0 | 0 | 0 |
| 31/12/2025 |
19.10
|
400 | 19.30 | 19.30 | 17.70 | 0 | 0 | 0 |
| 30/12/2025 |
18.70
|
16,500 | 17.60 | 18.70 | 17.60 | 0 | 0 | 0 |
| 29/12/2025 |
18.80
|
1,100 | 18.90 | 18.90 | 17.60 | 0 | 0 | 0 |
| 26/12/2025 |
19
|
100 | 19 | 19 | 19 | 0 | 0 | 0 |
| 25/12/2025 |
18.20
|
9,000 | 17.80 | 18.20 | 17.60 | 0 | 0 | 0 |
| 24/12/2025 |
17.80
|
900 | 17.80 | 19 | 17.80 | 0 | 0 | 0 |
| 23/12/2025 |
18.50
|
6,200 | 19 | 19 | 17.60 | 0 | 0 | 0 |
| 22/12/2025 |
17.80
|
30,000 | 18 | 18 | 17.80 | 0 | 0 | 0 |
| 19/12/2025 |
19.20
|
100 | 19.20 | 19.20 | 19.20 | 0 | 0 | 0 |
| 18/12/2025 |
17.60
|
100 | 17.60 | 17.60 | 17.60 | 0 | 0 | 0 |
| 17/12/2025 |
18
|
8,400 | 18 | 19.20 | 17.50 | 0 | 0 | 0 |
| 16/12/2025 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 |
| 15/12/2025 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 |