| 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) |
5.80 | 28.86% | 700 | 0 | 0 |
14.80
27.90
14.80
|
|
2 tháng
(2026-08-10) |
5.40 | 26.34% | 900 | 0 | 0 |
14.80
27.90
14.80
|
|
3 tháng
(2026-07-10) |
5.30 | 25.73% | 1,091,500 | 0 | 0 |
14.80
27.90
14.80
|
|
6 tháng
(2026-04-13) |
5 | 23.92% | 10,530,800 | 0 | 0 |
14.80
27.90
14.80
|
|
12 tháng
(2025-10-13) |
5.10 | 24.52% | 22,367,500 | 0 | 0 |
14.80
27.90
14.80
|
|
24 tháng
(2024-10-18) |
20.10 | 346.55% | 32,008,379 | 0 | 0 |
5.20
27.90
14.80
|
|
36 tháng
(2023-10-24) |
11.40 | 78.62% | 36,448,627 | 0 | 0 |
4.40
27.90
14.80
|
|
60 tháng
(2021-11-03) |
15 | 137.61% | 75,348,964 | 0 | 0 |
4.40
27.90
14.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 12/06/2026 |
20.20
|
116,200 | 20.20 | 20.30 | 20.20 | 0 | 0 | 0 |
| 11/06/2026 |
20.20
|
185,200 | 20.20 | 20.30 | 20.10 | 0 | 0 | 0 |
| 10/06/2026 |
20
|
122,100 | 20.20 | 20.20 | 20 | 0 | 0 | 0 |
| 09/06/2026 |
20.10
|
132,600 | 20.40 | 20.40 | 19.90 | 0 | 0 | 0 |
| 08/06/2026 |
20.50
|
137,300 | 20.60 | 20.60 | 20.30 | 0 | 0 | 0 |
| 05/06/2026 |
20.50
|
182,400 | 20.50 | 20.60 | 20.20 | 0 | 0 | 0 |
| 04/06/2026 |
20.50
|
145,900 | 20.90 | 21 | 20.50 | 0 | 0 | 0 |
| 03/06/2026 |
21
|
102,700 | 21.10 | 21.10 | 20.90 | 0 | 0 | 0 |
| 02/06/2026 |
20.90
|
140,400 | 21.30 | 21.40 | 20.80 | 0 | 0 | 0 |
| 01/06/2026 |
21.30
|
190,600 | 21.40 | 21.40 | 21.10 | 0 | 0 | 0 |
| 29/05/2026 |
21.40
|
110,700 | 21.40 | 21.50 | 21.20 | 0 | 0 | 0 |
| 28/05/2026 |
21.40
|
184,000 | 21.40 | 21.50 | 21.30 | 0 | 0 | 0 |
| 27/05/2026 |
21.40
|
161,500 | 21.60 | 21.60 | 21.30 | 0 | 0 | 0 |
| 26/05/2026 |
21.50
|
135,300 | 21.60 | 21.60 | 21.40 | 0 | 0 | 0 |
| 25/05/2026 |
21.60
|
148,300 | 21.50 | 21.60 | 21.40 | 0 | 0 | 0 |
| 22/05/2026 |
21.40
|
157,600 | 21.30 | 21.60 | 21.30 | 0 | 0 | 0 |
| 21/05/2026 |
21.40
|
116,500 | 21.20 | 21.50 | 21.20 | 0 | 0 | 0 |
| 20/05/2026 |
21.20
|
187,600 | 21.30 | 21.40 | 20.90 | 0 | 0 | 0 |
| 19/05/2026 |
21.20
|
167,400 | 21.20 | 21.30 | 21 | 0 | 0 | 0 |
| 18/05/2026 |
21.20
|
323,400 | 21.10 | 21.20 | 20.90 | 0 | 0 | 0 |
| 15/05/2026 |
21.10
|
307,200 | 21.20 | 21.20 | 21 | 0 | 0 | 0 |
| 14/05/2026 |
21.20
|
272,300 | 21.60 | 21.60 | 21.10 | 0 | 0 | 0 |
| 13/05/2026 |
21.70
|
172,800 | 21.60 | 21.70 | 21.60 | 0 | 0 | 0 |
| 12/05/2026 |
21.60
|
114,900 | 21.60 | 21.70 | 21.60 | 0 | 0 | 0 |
| 11/05/2026 |
21.60
|
404,200 | 21.60 | 21.70 | 21.60 | 0 | 0 | 0 |
| 08/05/2026 |
21.70
|
321,900 | 21.50 | 21.70 | 21.40 | 0 | 0 | 0 |
| 07/05/2026 |
21.50
|
233,700 | 21.50 | 21.60 | 21.20 | 0 | 0 | 0 |
| 06/05/2026 |
21.40
|
367,600 | 21.40 | 21.50 | 21.40 | 0 | 0 | 0 |
| 05/05/2026 |
21.30
|
226,000 | 21.80 | 21.80 | 21.10 | 0 | 0 | 0 |
| 04/05/2026 |
21.70
|
125,200 | 21.70 | 21.80 | 21.70 | 0 | 0 | 0 |
| 29/04/2026 |
21.50
|
115,500 | 21.40 | 21.60 | 21.40 | 0 | 0 | 0 |
| 28/04/2026 |
21.30
|
79,300 | 21.70 | 21.70 | 21.10 | 0 | 0 | 0 |
| 24/04/2026 |
21.30
|
78,700 | 21.90 | 21.90 | 21.30 | 0 | 0 | 0 |
| 23/04/2026 |
21.80
|
200,400 | 21.70 | 22.50 | 21.40 | 0 | 0 | 0 |
| 22/04/2026 |
21.60
|
148,800 | 21.60 | 21.90 | 21.50 | 0 | 0 | 0 |
| 21/04/2026 |
21.70
|
98,200 | 21.60 | 21.70 | 21.60 | 0 | 0 | 0 |
| 20/04/2026 |
21.70
|
164,900 | 21 | 21.70 | 21 | 0 | 0 | 0 |
| 17/04/2026 |
20.40
|
161,000 | 21.10 | 21.70 | 20.40 | 0 | 0 | 0 |
| 16/04/2026 |
21.10
|
70,600 | 20.90 | 21.10 | 20.90 | 0 | 0 | 0 |
| 15/04/2026 |
21
|
94,300 | 21 | 21 | 20.90 | 0 | 0 | 0 |
| 14/04/2026 |
21
|
80,300 | 20.80 | 21 | 20.80 | 0 | 0 | 0 |
| 13/04/2026 |
20.90
|
33,700 | 20.60 | 20.90 | 20.60 | 0 | 0 | 0 |
| 10/04/2026 |
20.60
|
57,900 | 20.80 | 20.80 | 20.60 | 0 | 0 | 0 |
| 09/04/2026 |
20.60
|
32,500 | 21.30 | 21.40 | 20.30 | 0 | 0 | 0 |
| 08/04/2026 |
21.20
|
41,700 | 21.20 | 21.70 | 21.20 | 0 | 0 | 0 |
| 07/04/2026 |
21.20
|
67,100 | 20.90 | 21.40 | 20.80 | 0 | 0 | 0 |
| 06/04/2026 |
20.90
|
37,000 | 20.60 | 21 | 20.50 | 0 | 0 | 0 |
| 03/04/2026 |
20.70
|
97,700 | 20.40 | 20.70 | 20.40 | 0 | 0 | 0 |
| 02/04/2026 |
20.40
|
32,300 | 20.40 | 20.40 | 20.40 | 0 | 0 | 0 |
| 01/04/2026 |
20.40
|
43,700 | 20.50 | 20.50 | 20.10 | 0 | 0 | 0 |
| 31/03/2026 |
20.50
|
29,400 | 20.60 | 20.60 | 20.50 | 0 | 0 | 0 |
| 30/03/2026 |
20.60
|
36,300 | 20.50 | 20.80 | 20 | 0 | 0 | 0 |
| 27/03/2026 |
20.10
|
31,900 | 19.90 | 20.30 | 19.90 | 0 | 0 | 0 |
| 26/03/2026 |
19.90
|
40,500 | 19.90 | 20 | 19.90 | 0 | 0 | 0 |
| 25/03/2026 |
19.80
|
31,700 | 20 | 20 | 19.80 | 0 | 0 | 0 |
| 24/03/2026 |
20
|
42,300 | 20.20 | 20.20 | 20 | 0 | 0 | 0 |
| 23/03/2026 |
20.30
|
34,100 | 20.20 | 20.60 | 19.80 | 0 | 0 | 0 |
| 20/03/2026 |
20.10
|
43,800 | 20.30 | 20.30 | 19.90 | 0 | 0 | 0 |
| 19/03/2026 |
20.20
|
45,200 | 20.20 | 20.40 | 20 | 0 | 0 | 0 |
| 18/03/2026 |
20.10
|
55,100 | 20.10 | 20.30 | 19.60 | 0 | 0 | 0 |
| 17/03/2026 |
19.70
|
38,900 | 20.50 | 20.50 | 19.70 | 0 | 0 | 0 |
| 16/03/2026 |
20.50
|
59,600 | 20.60 | 20.60 | 20.50 | 0 | 0 | 0 |
| 13/03/2026 |
20.60
|
62,800 | 20.70 | 20.70 | 20.50 | 0 | 0 | 0 |
| 12/03/2026 |
20.70
|
52,600 | 20.80 | 20.80 | 20.50 | 0 | 0 | 0 |
| 11/03/2026 |
20.80
|
41,200 | 20.80 | 20.80 | 20.70 | 0 | 0 | 0 |
| 10/03/2026 |
20.90
|
64,400 | 20.60 | 21 | 20.60 | 0 | 0 | 0 |
| 09/03/2026 |
20
|
43,500 | 20.80 | 20.80 | 20 | 0 | 0 | 0 |
| 06/03/2026 |
20.70
|
50,800 | 20.90 | 20.90 | 20.70 | 0 | 0 | 0 |
| 05/03/2026 |
20.90
|
54,700 | 20.90 | 21.30 | 20.90 | 0 | 0 | 0 |
| 04/03/2026 |
21
|
73,800 | 21.30 | 21.30 | 20.50 | 0 | 0 | 0 |
| 03/03/2026 |
21.30
|
80,800 | 21.50 | 21.50 | 20.90 | 0 | 0 | 0 |
| 02/03/2026 |
21.70
|
71,100 | 21.80 | 21.80 | 21.10 | 0 | 0 | 0 |
| 27/02/2026 |
21.90
|
93,100 | 22 | 22 | 21.70 | 0 | 0 | 0 |
| 26/02/2026 |
22.30
|
36,100 | 22.30 | 22.50 | 21.80 | 0 | 0 | 0 |
| 25/02/2026 |
22.30
|
52,100 | 22.50 | 22.50 | 21.80 | 0 | 0 | 0 |
| 24/02/2026 |
22.60
|
51,600 | 21.90 | 22.60 | 21.90 | 0 | 0 | 0 |
| 23/02/2026 |
21.90
|
91,000 | 21.60 | 22 | 21.60 | 0 | 0 | 0 |
| 13/02/2026 |
21.80
|
130,000 | 21 | 21.80 | 21 | 0 | 0 | 0 |
| 12/02/2026 |
20.80
|
101,000 | 20.60 | 20.90 | 20.50 | 0 | 0 | 0 |
| 11/02/2026 |
20.50
|
98,700 | 20.50 | 20.50 | 20.40 | 0 | 0 | 0 |
| 10/02/2026 |
20.50
|
103,100 | 20 | 20.60 | 20 | 0 | 0 | 0 |
| 09/02/2026 |
20
|
72,100 | 20.20 | 20.20 | 20 | 0 | 0 | 0 |
| 06/02/2026 |
20
|
72,500 | 20.30 | 20.40 | 19.90 | 0 | 0 | 0 |
| 05/02/2026 |
20.30
|
70,400 | 20.50 | 20.60 | 20.20 | 0 | 0 | 0 |
| 04/02/2026 |
20.50
|
114,800 | 20 | 20.60 | 20 | 0 | 0 | 0 |
| 03/02/2026 |
20.30
|
259,900 | 19.20 | 20.40 | 18.80 | 0 | 0 | 0 |
| 02/02/2026 |
18.80
|
134,500 | 19.30 | 19.50 | 18.80 | 0 | 0 | 0 |
| 30/01/2026 |
19.40
|
94,400 | 19.20 | 19.40 | 19.20 | 0 | 0 | 0 |
| 29/01/2026 |
19.20
|
178,200 | 19.60 | 19.70 | 18.90 | 0 | 0 | 0 |
| 28/01/2026 |
19.60
|
85,600 | 18.70 | 19.70 | 18.70 | 0 | 0 | 0 |
| 27/01/2026 |
18.70
|
172,200 | 20.20 | 20.20 | 18.70 | 0 | 0 | 0 |
| 26/01/2026 |
20.10
|
67,100 | 20.20 | 20.50 | 19.90 | 0 | 0 | 0 |
| 23/01/2026 |
20.30
|
180,700 | 20.20 | 20.30 | 20.20 | 0 | 0 | 0 |
| 22/01/2026 |
20.10
|
129,600 | 20.20 | 20.40 | 20.10 | 0 | 0 | 0 |
| 21/01/2026 |
20.20
|
96,500 | 20.20 | 20.20 | 20 | 0 | 0 | 0 |
| 20/01/2026 |
20.20
|
81,200 | 20.50 | 20.50 | 20.10 | 0 | 0 | 0 |
| 19/01/2026 |
20.50
|
149,700 | 20.70 | 20.80 | 20.40 | 0 | 0 | 0 |
| 16/01/2026 |
20.70
|
109,100 | 20.70 | 20.70 | 20.60 | 0 | 0 | 0 |
| 15/01/2026 |
20.70
|
83,500 | 21 | 21 | 20.50 | 0 | 0 | 0 |
| 14/01/2026 |
21.10
|
110,100 | 21.10 | 21.50 | 21.10 | 0 | 0 | 0 |