| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-10-02) |
-0.40 | -2.03% | 377,635,500 | -6,331,674 | 0 |
18.85
20.40
18.85
|
|
2 tháng
(2026-09-03) |
-1.60 | -7.66% | 796,296,500 | -7,505,381 | 0 |
18.85
21.40
18.85
|
|
3 tháng
(2026-08-03) |
-0.32 | -1.65% | 1,221,730,300 | -7,505,381 | 0 |
18.85
21.65
18.85
|
|
6 tháng
(2026-05-05) |
-2.52 | -11.56% | 2,349,215,800 | -7,505,381 | 0 |
17.59
22.78
18.85
|
|
12 tháng
(2025-11-06) |
-5.67 | -22.72% | 5,931,898,100 | -7,505,381 | 0 |
17.59
26.94
18.85
|
|
24 tháng
(2024-11-11) |
1.05 | 5.77% | 13,507,811,100 | -7,505,381 | 0 |
14.63
30.18
18.85
|
|
36 tháng
(2023-11-17) |
1.84 | 10.54% | 17,587,536,700 | -7,505,381 | 0 |
14.63
30.18
18.85
|
|
60 tháng
(2021-11-29) |
-7.34 | -27.56% | 26,702,058,400 | -7,505,381 | 0 |
7.41
30.18
18.85
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 10/06/2026 |
21.22
|
9,106,800 | 21.18 | 21.38 | 21.06 | 0 | 0 | 0 |
| 09/06/2026 |
21.18
|
11,329,000 | 21.10 | 21.42 | 20.98 | 0 | 0 | 0 |
| 08/06/2026 |
21.06
|
19,026,300 | 21.42 | 21.46 | 21.06 | 0 | 0 | 0 |
| 05/06/2026 |
21.58
|
9,213,800 | 21.70 | 21.78 | 21.50 | 0 | 0 | 0 |
| 04/06/2026 |
21.66
|
10,177,200 | 21.86 | 21.90 | 21.58 | 0 | 0 | 0 |
| 03/06/2026 |
21.82
|
14,765,000 | 21.58 | 22.02 | 21.50 | 0 | 0 | 0 |
| 02/06/2026 |
21.58
|
16,935,800 | 21.94 | 22.14 | 21.54 | 0 | 0 | 0 |
| 01/06/2026 |
21.94
|
11,686,600 | 21.98 | 22.34 | 21.86 | 0 | 0 | 0 |
| 29/05/2026 |
21.98
|
11,716,200 | 22.06 | 22.38 | 21.94 | 0 | 0 | 0 |
| 28/05/2026 |
22.02
|
15,081,800 | 22.30 | 22.54 | 22.02 | 0 | 0 | 0 |
| 27/05/2026 |
22.30
|
10,100,600 | 22.46 | 22.54 | 22.26 | 0 | 0 | 0 |
| 26/05/2026 |
22.38
|
19,099,000 | 21.90 | 22.46 | 21.90 | 0 | 0 | 0 |
| 25/05/2026 |
21.94
|
8,008,600 | 22.18 | 22.26 | 21.94 | 0 | 0 | 0 |
| 22/05/2026 |
22.02
|
23,547,100 | 21.70 | 22.34 | 21.42 | 0 | 0 | 0 |
| 21/05/2026 |
21.66
|
16,608,400 | 21.90 | 22.02 | 21.62 | 0 | 0 | 0 |
| 20/05/2026 |
21.78
|
24,522,900 | 22.22 | 22.30 | 21.18 | 0 | 0 | 0 |
| 19/05/2026 |
22.22
|
38,484,800 | 22.62 | 22.98 | 22.10 | 0 | 0 | 0 |
| 18/05/2026 |
22.50
|
14,829,800 | 22.22 | 22.58 | 22.10 | 0 | 0 | 0 |
| 15/05/2026 |
22.30
|
13,001,900 | 22.54 | 22.66 | 22.26 | 0 | 0 | 0 |
| 14/05/2026 |
22.46
|
11,585,200 | 22.22 | 22.50 | 22.22 | 0 | 0 | 0 |
| 13/05/2026 |
22.22
|
19,129,300 | 22.58 | 22.66 | 22.10 | 0 | 0 | 0 |
| 12/05/2026 |
22.42
|
12,398,600 | 22.62 | 22.70 | 22.42 | 0 | 0 | 0 |
| 11/05/2026 |
22.62
|
23,117,900 | 22.74 | 23.02 | 22.58 | 0 | 0 | 0 |
| 08/05/2026 |
22.62
|
14,968,800 | 22.66 | 22.86 | 22.54 | 0 | 0 | 0 |
| 07/05/2026 |
22.66
|
19,095,400 | 22.98 | 23.02 | 22.62 | 0 | 0 | 0 |
| 06/05/2026 |
22.78
|
27,728,100 | 22.02 | 22.94 | 21.94 | 0 | 0 | 0 |
| 05/05/2026 |
21.82
|
14,283,800 | 22.06 | 22.18 | 21.82 | 0 | 0 | 0 |
| 04/05/2026 |
22.14
|
12,736,100 | 22.26 | 22.50 | 22.14 | 0 | 0 | 0 |
| 29/04/2026 |
22.10
|
12,241,100 | 22.14 | 22.30 | 22.10 | 0 | 0 | 0 |
| 28/04/2026 |
22.10
|
10,748,300 | 22.22 | 22.42 | 22.10 | 0 | 0 | 0 |
| 24/04/2026 |
22.14
|
10,867,000 | 22.30 | 22.38 | 22.02 | 0 | 0 | 0 |
| 23/04/2026 |
22.34
|
22,078,700 | 22.54 | 22.78 | 22.02 | 0 | 0 | 0 |
| 22/04/2026 |
22.50
|
14,751,100 | 22.70 | 22.74 | 22.46 | 0 | 0 | 0 |
| 21/04/2026 |
22.62
|
21,645,600 | 23.18 | 23.26 | 22.62 | 0 | 0 | 0 |
| 20/04/2026 |
23.14
|
23,633,700 | 22.86 | 23.34 | 22.86 | 0 | 0 | 0 |
| 17/04/2026 |
22.82
|
18,591,300 | 23.06 | 23.30 | 22.82 | 0 | 0 | 0 |
| 16/04/2026 |
23.06
|
26,290,000 | 22.94 | 23.26 | 22.82 | 0 | 0 | 0 |
| 15/04/2026 |
22.94
|
24,445,200 | 23.18 | 23.30 | 22.94 | 0 | 0 | 0 |
| 14/04/2026 |
22.94
|
19,862,500 | 23.02 | 23.26 | 22.74 | 0 | 0 | 0 |
| 13/04/2026 |
22.70
|
21,821,900 | 22.54 | 22.98 | 22.46 | 0 | 0 | 0 |
| 10/04/2026 |
22.86
|
23,553,100 | 23.26 | 23.30 | 22.86 | 0 | 0 | 0 |
| 09/04/2026 |
22.98
|
28,819,900 | 23.14 | 23.38 | 22.98 | 0 | 0 | 0 |
| 08/04/2026 |
23.50
|
65,778,300 | 22.94 | 23.50 | 22.78 | 0 | 0 | 0 |
| 07/04/2026 |
21.98
|
18,136,200 | 21.70 | 21.98 | 21.38 | 0 | 0 | 0 |
| 06/04/2026 |
21.54
|
17,570,600 | 21.50 | 21.98 | 21.46 | 0 | 0 | 0 |
| 03/04/2026 |
21.58
|
27,134,200 | 22.14 | 22.22 | 21.58 | 0 | 0 | 0 |
| 02/04/2026 |
22.02
|
25,165,800 | 22.10 | 22.34 | 21.86 | 0 | 0 | 0 |
| 01/04/2026 |
22.30
|
40,298,800 | 22.14 | 22.78 | 22.06 | 0 | 0 | 0 |
| 31/03/2026 |
21.54
|
34,450,800 | 21.34 | 21.82 | 21.22 | 0 | 0 | 0 |
| 30/03/2026 |
21.22
|
25,942,100 | 21.06 | 21.50 | 20.78 | 0 | 0 | 0 |
| 27/03/2026 |
21.62
|
23,305,300 | 21.06 | 21.74 | 21.06 | 0 | 0 | 0 |
| 26/03/2026 |
21.06
|
23,402,600 | 21.46 | 21.46 | 21.06 | 0 | 0 | 0 |
| 25/03/2026 |
21.46
|
30,401,000 | 21.10 | 21.78 | 21.02 | 0 | 0 | 0 |
| 24/03/2026 |
20.70
|
28,152,600 | 20.98 | 21.18 | 20.66 | 0 | 0 | 0 |
| 23/03/2026 |
20.30
|
50,940,700 | 20.86 | 21.06 | 20.14 | 0 | 0 | 0 |
| 20/03/2026 |
21.54
|
34,786,500 | 21.42 | 21.82 | 21.30 | 0 | 0 | 0 |
| 19/03/2026 |
21.58
|
60,356,700 | 21.90 | 22.06 | 21.26 | 0 | 0 | 0 |
| 18/03/2026 |
22.38
|
42,490,600 | 23.02 | 23.10 | 22.14 | 0 | 0 | 0 |
| 17/03/2026 |
22.90
|
29,267,400 | 23.02 | 23.54 | 22.90 | 0 | 0 | 0 |
| 16/03/2026 |
22.70
|
26,040,700 | 22.74 | 23.38 | 22.62 | 0 | 0 | 0 |
| 13/03/2026 |
22.70
|
54,940,600 | 22.98 | 23.34 | 22.54 | 0 | 0 | 0 |
| 12/03/2026 |
23.30
|
44,112,200 | 23.74 | 24.06 | 23.10 | 0 | 0 | 0 |
| 11/03/2026 |
24.18
|
39,065,300 | 23.82 | 24.62 | 23.50 | 0 | 0 | 0 |
| 10/03/2026 |
23.70
|
81,041,100 | 23.98 | 24.38 | 23.18 | 0 | 0 | 0 |
| 09/03/2026 |
23.42
|
33,530,000 | 23.42 | 23.54 | 23.42 | 0 | 0 | 0 |
| 06/03/2026 |
25.18
|
70,603,700 | 26.46 | 26.54 | 25.18 | 0 | 0 | 0 |
| 05/03/2026 |
26.78
|
83,987,900 | 27.42 | 27.98 | 26.78 | 0 | 0 | 0 |
| 04/03/2026 |
26.94
|
92,511,300 | 26.02 | 26.94 | 25.18 | 0 | 0 | 0 |
| 03/03/2026 |
26.06
|
70,785,100 | 25.66 | 26.82 | 25.58 | 0 | 0 | 0 |
| 02/03/2026 |
25.46
|
72,555,400 | 25.18 | 26.22 | 25.02 | 0 | 0 | 0 |
| 27/02/2026 |
25.90
|
37,296,900 | 25.98 | 26.34 | 25.66 | 0 | 0 | 0 |
| 26/02/2026 |
25.90
|
30,429,600 | 25.82 | 26.14 | 25.58 | 0 | 0 | 0 |
| 25/02/2026 |
25.70
|
42,664,700 | 25.58 | 26.14 | 25.42 | 0 | 0 | 0 |
| 24/02/2026 |
25.66
|
46,478,100 | 25.18 | 26.22 | 24.98 | 0 | 0 | 0 |
| 23/02/2026 |
25.26
|
16,669,300 | 25.26 | 25.46 | 25.02 | 0 | 0 | 0 |
| 13/02/2026 |
25.10
|
19,533,500 | 24.86 | 25.22 | 24.70 | 0 | 0 | 0 |
| 12/02/2026 |
24.98
|
11,764,300 | 24.98 | 25.18 | 24.82 | 0 | 0 | 0 |
| 11/02/2026 |
24.94
|
22,738,100 | 24.10 | 24.94 | 24.06 | 0 | 0 | 0 |
| 10/02/2026 |
23.94
|
19,127,600 | 23.66 | 23.98 | 23.58 | 0 | 0 | 0 |
| 09/02/2026 |
23.66
|
14,650,200 | 24.18 | 24.26 | 23.66 | 0 | 0 | 0 |
| 06/02/2026 |
23.90
|
37,356,200 | 24.54 | 24.78 | 23.90 | 0 | 0 | 0 |
| 05/02/2026 |
24.78
|
15,197,700 | 25.34 | 25.50 | 24.78 | 0 | 0 | 0 |
| 04/02/2026 |
25.22
|
32,382,800 | 25.10 | 25.98 | 25.06 | 0 | 0 | 0 |
| 03/02/2026 |
24.70
|
27,630,800 | 24.78 | 25.18 | 24.70 | 0 | 0 | 0 |
| 02/02/2026 |
24.62
|
20,335,700 | 24.90 | 24.90 | 24.46 | 0 | 0 | 0 |
| 30/01/2026 |
24.90
|
18,979,800 | 24.94 | 25.26 | 24.86 | 0 | 0 | 0 |
| 29/01/2026 |
24.90
|
11,080,700 | 24.82 | 25.18 | 24.74 | 0 | 0 | 0 |
| 28/01/2026 |
24.74
|
24,978,600 | 24.78 | 25.10 | 24.38 | 0 | 0 | 0 |
| 27/01/2026 |
24.66
|
17,981,400 | 24.78 | 25.10 | 24.66 | 0 | 0 | 0 |
| 26/01/2026 |
24.78
|
25,986,500 | 25.38 | 25.90 | 24.62 | 0 | 0 | 0 |
| 23/01/2026 |
25.50
|
26,072,300 | 25.74 | 26.14 | 25.42 | 0 | 0 | 0 |
| 22/01/2026 |
25.50
|
23,297,600 | 25.62 | 26.02 | 25.34 | 0 | 0 | 0 |
| 21/01/2026 |
25.34
|
45,564,500 | 25.78 | 25.98 | 25.10 | 0 | 0 | 0 |
| 20/01/2026 |
26.06
|
27,568,900 | 26.38 | 26.62 | 25.78 | 0 | 0 | 0 |
| 19/01/2026 |
26.10
|
23,355,000 | 26.06 | 26.54 | 25.94 | 0 | 0 | 0 |
| 16/01/2026 |
26.10
|
40,835,700 | 26.30 | 26.74 | 25.58 | 0 | 0 | 0 |
| 15/01/2026 |
26.10
|
42,148,600 | 26.62 | 27.02 | 25.86 | 0 | 0 | 0 |
| 14/01/2026 |
26.66
|
58,600,100 | 26.22 | 26.82 | 25.74 | 0 | 0 | 0 |
| 13/01/2026 |
26.18
|
50,152,400 | 26.82 | 27.10 | 26.10 | 0 | 0 | 0 |
| 12/01/2026 |
25.94
|
55,916,600 | 24.34 | 25.94 | 24.34 | 0 | 0 | 0 |