| 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 | 5.56% | 1,200 | 0 | 0 |
18
19
19
|
|
2 tháng
(2026-08-10) |
0.10 | 0.53% | 45,600 | 0 | 0 |
17.50
19
19
|
|
3 tháng
(2026-07-10) |
0 | 0% | 80,500 | 0 | 0 |
17.50
19
19
|
|
6 tháng
(2026-04-13) |
-0.50 | -2.56% | 343,100 | 0 | 0 |
17.50
19.90
19
|
|
12 tháng
(2025-10-13) |
3.44 | 22.08% | 2,039,000 | 0 | 0 |
15.56
19.90
19
|
|
24 tháng
(2024-10-18) |
4.30 | 29.26% | 4,480,346 | 0 | 0 |
13.34
19.90
19
|
|
36 tháng
(2023-10-24) |
6.27 | 49.22% | 8,617,981 | 0 | 0 |
10.21
19.90
19
|
|
60 tháng
(2021-11-03) |
-0.59 | -3.01% | 32,266,817 | 0 | 0 |
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) |
| 11/06/2026 |
19.20
|
500 | 19 | 19.20 | 18.80 | 0 | 0 | 0 |
| 10/06/2026 |
19
|
0 | 19 | 19 | 19 | 0 | 0 | 0 |
| 09/06/2026 |
19
|
3,500 | 19 | 19 | 19 | 0 | 0 | 0 |
| 08/06/2026 |
19.30
|
800 | 19.10 | 19.30 | 19.10 | 0 | 0 | 0 |
| 05/06/2026 |
19
|
100 | 19 | 19 | 19 | 0 | 0 | 0 |
| 04/06/2026 |
19.40
|
200 | 19.10 | 19.40 | 19.10 | 0 | 0 | 0 |
| 03/06/2026 |
19.60
|
6,200 | 19 | 19.60 | 19 | 0 | 0 | 0 |
| 02/06/2026 |
19.40
|
3,500 | 19.10 | 19.40 | 19 | 0 | 0 | 0 |
| 01/06/2026 |
19.50
|
400 | 19.30 | 19.50 | 19.30 | 0 | 0 | 0 |
| 29/05/2026 |
19.40
|
300 | 19.20 | 19.40 | 19.20 | 0 | 0 | 0 |
| 28/05/2026 |
19.40
|
0 | 19.40 | 19.40 | 19.40 | 0 | 0 | 0 |
| 27/05/2026 |
19.50
|
300 | 19.40 | 19.50 | 19.40 | 0 | 0 | 0 |
| 26/05/2026 |
19.50
|
300 | 19.50 | 19.50 | 19.50 | 0 | 0 | 0 |
| 25/05/2026 |
19.50
|
2,100 | 19 | 19.50 | 19 | 0 | 0 | 0 |
| 22/05/2026 |
19.50
|
500 | 19 | 19.50 | 19 | 0 | 0 | 0 |
| 21/05/2026 |
19.60
|
10,300 | 19.70 | 19.70 | 19 | 0 | 0 | 0 |
| 20/05/2026 |
19.20
|
500 | 19.20 | 19.20 | 19.20 | 0 | 0 | 0 |
| 19/05/2026 |
19.60
|
13,000 | 19.30 | 19.60 | 19.20 | 0 | 0 | 0 |
| 18/05/2026 |
19.70
|
0 | 19.70 | 19.70 | 19.70 | 0 | 0 | 0 |
| 15/05/2026 |
19.70
|
0 | 19.70 | 19.70 | 19.70 | 0 | 0 | 0 |
| 14/05/2026 |
19.70
|
0 | 19.70 | 19.70 | 19.70 | 0 | 0 | 0 |
| 13/05/2026 |
19.70
|
0 | 19.70 | 19.70 | 19.70 | 0 | 0 | 0 |
| 12/05/2026 |
19.70
|
100 | 19.70 | 19.70 | 19.70 | 0 | 0 | 0 |
| 11/05/2026 |
19.70
|
100 | 19.70 | 19.70 | 19.70 | 0 | 0 | 0 |
| 08/05/2026 |
19.60
|
1,600 | 19.20 | 19.60 | 19.10 | 0 | 0 | 0 |
| 07/05/2026 |
19.90
|
1,700 | 19.60 | 19.90 | 19.60 | 0 | 0 | 0 |
| 06/05/2026 |
19.60
|
0 | 19.60 | 19.60 | 19.60 | 0 | 0 | 0 |
| 05/05/2026 |
19.70
|
300 | 19.50 | 19.70 | 19.50 | 0 | 0 | 0 |
| 04/05/2026 |
19.20
|
7,400 | 19.50 | 19.60 | 19.20 | 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 |
| 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 |
| 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 |