| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-04) |
2.20 | 11.83% | 101,600 | 0 | 0 |
18
21.70
18.50
|
|
2 tháng
(2026-08-05) |
-0.20 | -0.95% | 130,000 | 0 | 0 |
18
21.70
18.50
|
|
3 tháng
(2026-07-06) |
2 | 10.64% | 256,300 | 0 | 0 |
18
21.70
18.50
|
|
6 tháng
(2026-04-07) |
0.87 | 4.38% | 822,900 | 0 | 0 |
18
21.70
18.50
|
|
12 tháng
(2025-10-09) |
-1.85 | -8.18% | 1,712,800 | 0 | 0 |
18
23.69
18.50
|
|
24 tháng
(2024-10-14) |
-0.67 | -3.13% | 5,240,081 | 0 | 0 |
17.14
26.35
18.50
|
|
36 tháng
(2023-10-20) |
2.14 | 11.49% | 10,497,654 | 0 | 0 |
16.49
26.35
18.50
|
|
60 tháng
(2021-11-01) |
-32.23 | -60.78% | 48,697,386 | 0 | 0 |
16.49
64.83
18.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 12/06/2026 |
18.99
|
100 | 18.99 | 18.99 | 18.99 | 0 | 0 | 0 |
| 11/06/2026 |
19.55
|
12,800 | 19.27 | 19.55 | 19.27 | 0 | 0 | 0 |
| 10/06/2026 |
18.99
|
4,000 | 18.99 | 18.99 | 18.99 | 0 | 0 | 0 |
| 09/06/2026 |
18.80
|
1,800 | 19.18 | 19.18 | 18.05 | 0 | 0 | 0 |
| 08/06/2026 |
19.18
|
3,800 | 19.18 | 19.18 | 19.18 | 0 | 0 | 0 |
| 05/06/2026 |
19.08
|
4,100 | 19.27 | 19.27 | 18.89 | 0 | 0 | 0 |
| 04/06/2026 |
19.08
|
9,500 | 18.80 | 19.08 | 18.80 | 0 | 0 | 0 |
| 03/06/2026 |
18.80
|
9,900 | 18.80 | 18.80 | 18.80 | 0 | 0 | 0 |
| 02/06/2026 |
18.80
|
22,000 | 18.80 | 18.80 | 18.80 | 0 | 0 | 0 |
| 01/06/2026 |
18.89
|
21,400 | 19.18 | 19.18 | 18.80 | 0 | 0 | 0 |
| 29/05/2026 |
18.80
|
0 | 18.80 | 18.80 | 18.80 | 0 | 0 | 0 |
| 28/05/2026 |
19.36
|
5,000 | 18.33 | 19.36 | 18.33 | 0 | 0 | 0 |
| 27/05/2026 |
18.80
|
1,000 | 18.80 | 18.80 | 18.80 | 0 | 0 | 0 |
| 26/05/2026 |
18.80
|
1,400 | 18.80 | 18.80 | 18.80 | 0 | 0 | 0 |
| 25/05/2026 |
18.99
|
2,800 | 18.61 | 18.99 | 18.61 | 0 | 0 | 0 |
| 22/05/2026 |
19.36
|
0 | 19.36 | 19.36 | 19.36 | 0 | 0 | 0 |
| 21/05/2026 |
19.36
|
100 | 19.36 | 19.36 | 19.36 | 0 | 0 | 0 |
| 20/05/2026 |
18.89
|
4,600 | 18.80 | 18.89 | 18.80 | 0 | 0 | 0 |
| 19/05/2026 |
18.80
|
1,000 | 18.80 | 18.80 | 18.80 | 0 | 0 | 0 |
| 18/05/2026 |
18.89
|
4,200 | 18.80 | 18.89 | 18.80 | 0 | 0 | 0 |
| 15/05/2026 |
19.27
|
20,200 | 19.65 | 19.74 | 18.80 | 0 | 0 | 0 |
| 14/05/2026 |
20.21
|
100 | 20.21 | 20.21 | 20.21 | 0 | 0 | 0 |
| 13/05/2026 |
19.27
|
5,400 | 18.89 | 19.27 | 18.89 | 0 | 0 | 0 |
| 12/05/2026 |
20.12
|
18,100 | 19.74 | 20.12 | 18.80 | 0 | 0 | 0 |
| 11/05/2026 |
18.80
|
5,100 | 18.80 | 19.65 | 18.80 | 0 | 0 | 0 |
| 08/05/2026 |
19.65
|
19,400 | 19.74 | 19.74 | 17.20 | 0 | 0 | 0 |
| 07/05/2026 |
19.55
|
3,000 | 18.99 | 19.74 | 18.99 | 0 | 0 | 0 |
| 06/05/2026 |
19.27
|
4,500 | 19.18 | 19.27 | 18.80 | 0 | 0 | 0 |
| 05/05/2026 |
19.36
|
900 | 19.74 | 19.74 | 19.36 | 0 | 0 | 0 |
| 04/05/2026 |
19.74
|
300 | 19.93 | 19.93 | 19.74 | 0 | 0 | 0 |
| 29/04/2026 |
18.99
|
19,200 | 19.55 | 20.87 | 18.80 | 0 | 0 | 0 |
| 28/04/2026 |
19.55
|
3,700 | 18.80 | 19.55 | 18.80 | 0 | 0 | 0 |
| 24/04/2026 |
18.14
|
34,800 | 17.01 | 19.27 | 16.45 | 0 | 0 | 0 |
| 23/04/2026 |
19.36
|
7,500 | 19.27 | 19.36 | 19.27 | 0 | 0 | 0 |
| 22/04/2026 |
19.18
|
12,400 | 19.74 | 19.74 | 19.18 | 0 | 0 | 0 |
| 21/04/2026 |
19.18
|
3,600 | 19.18 | 19.18 | 19.18 | 0 | 0 | 0 |
| 20/04/2026 |
19.74
|
22,800 | 17.67 | 19.74 | 15.79 | 0 | 0 | 0 |
| 17/04/2026 |
19.93
|
11,700 | 19.74 | 19.93 | 18.05 | 0 | 0 | 0 |
| 16/04/2026 |
20.12
|
1,100 | 20.21 | 20.40 | 20.12 | 0 | 0 | 0 |
| 15/04/2026 |
19.74
|
8,200 | 20.30 | 21.90 | 19.74 | 0 | 0 | 0 |
| 14/04/2026 |
20.30
|
3,200 | 20.30 | 20.30 | 20.21 | 0 | 0 | 0 |
| 13/04/2026 |
19.46
|
30,500 | 20.30 | 20.30 | 17.39 | 0 | 0 | 0 |
| 10/04/2026 |
20.02
|
2,400 | 22.09 | 22.09 | 20.02 | 0 | 0 | 0 |
| 09/04/2026 |
19.93
|
0 | 19.93 | 19.93 | 19.93 | 0 | 0 | 0 |
| 08/04/2026 |
20.02
|
3,300 | 19.93 | 20.02 | 19.93 | 0 | 0 | 0 |
| 07/04/2026 |
19.93
|
2,700 | 19.93 | 19.93 | 19.93 | 0 | 0 | 0 |
| 06/04/2026 |
19.93
|
1,000 | 19.93 | 19.93 | 19.93 | 0 | 0 | 0 |
| 03/04/2026 |
20.02
|
1,500 | 19.74 | 20.30 | 19.74 | 0 | 0 | 0 |
| 02/04/2026 |
20.30
|
800 | 20.30 | 20.30 | 20.30 | 0 | 0 | 0 |
| 01/04/2026 |
20.30
|
1,000 | 20.30 | 20.30 | 20.30 | 0 | 0 | 0 |
| 31/03/2026 |
20.40
|
4,400 | 20.40 | 20.40 | 20.21 | 0 | 0 | 0 |
| 30/03/2026 |
20.59
|
8,000 | 20.68 | 20.68 | 19.74 | 0 | 0 | 0 |
| 27/03/2026 |
19.74
|
3,200 | 20.68 | 20.68 | 19.74 | 0 | 0 | 0 |
| 26/03/2026 |
20.68
|
0 | 20.68 | 20.68 | 20.68 | 0 | 0 | 0 |
| 25/03/2026 |
20.68
|
400 | 20.68 | 20.68 | 20.68 | 0 | 0 | 0 |
| 24/03/2026 |
20.68
|
100 | 20.68 | 20.68 | 20.68 | 0 | 0 | 0 |
| 23/03/2026 |
20.30
|
1,400 | 20.30 | 20.30 | 20.30 | 0 | 0 | 0 |
| 20/03/2026 |
20.30
|
0 | 20.30 | 20.30 | 20.30 | 0 | 0 | 0 |
| 19/03/2026 |
19.93
|
5,800 | 20.68 | 20.68 | 19.93 | 0 | 0 | 0 |
| 18/03/2026 |
20.96
|
2,900 | 20.96 | 20.96 | 20.96 | 0 | 0 | 0 |
| 17/03/2026 |
20.96
|
0 | 20.96 | 20.96 | 20.96 | 0 | 0 | 0 |
| 16/03/2026 |
20.68
|
2,000 | 21.15 | 21.15 | 20.68 | 0 | 0 | 0 |
| 13/03/2026 |
21.06
|
2,100 | 21.24 | 21.24 | 21.06 | 0 | 0 | 0 |
| 12/03/2026 |
21.71
|
600 | 20.30 | 21.71 | 20.30 | 0 | 0 | 0 |
| 11/03/2026 |
20.21
|
8,400 | 20.12 | 22.09 | 20.12 | 0 | 0 | 0 |
| 10/03/2026 |
20.12
|
3,200 | 20.12 | 20.12 | 20.12 | 0 | 0 | 0 |
| 09/03/2026 |
20.59
|
7,000 | 20.77 | 20.77 | 18.80 | 0 | 0 | 0 |
| 06/03/2026 |
20.77
|
600 | 20.77 | 20.77 | 20.77 | 0 | 0 | 0 |
| 05/03/2026 |
20.77
|
2,100 | 20.77 | 20.77 | 20.77 | 0 | 0 | 0 |
| 04/03/2026 |
20.68
|
8,800 | 20.87 | 20.87 | 20.68 | 0 | 0 | 0 |
| 03/03/2026 |
20.68
|
10,100 | 21.15 | 21.15 | 20.68 | 0 | 0 | 0 |
| 02/03/2026 |
21.15
|
17,500 | 21.15 | 21.15 | 20.77 | 0 | 0 | 0 |
| 27/02/2026 |
21.24
|
16,800 | 21.34 | 21.43 | 21.15 | 0 | 0 | 0 |
| 26/02/2026 |
21.34
|
5,100 | 21.34 | 21.34 | 21.34 | 0 | 0 | 0 |
| 25/02/2026 |
21.15
|
3,200 | 21.62 | 21.62 | 21.15 | 0 | 0 | 0 |
| 24/02/2026 |
21.62
|
4,700 | 21.53 | 21.62 | 21.53 | 0 | 0 | 0 |
| 23/02/2026 |
21.43
|
28,700 | 21.34 | 21.43 | 21.34 | 0 | 0 | 0 |
| 13/02/2026 |
21.34
|
2,300 | 21.34 | 21.62 | 21.34 | 0 | 0 | 0 |
| 12/02/2026 |
21.62
|
2,000 | 21.43 | 21.62 | 21.43 | 0 | 0 | 0 |
| 11/02/2026 |
21.43
|
7,000 | 21.43 | 21.43 | 21.43 | 0 | 0 | 0 |
| 10/02/2026 |
21.43
|
9,200 | 21.62 | 21.62 | 21.43 | 0 | 0 | 0 |
| 09/02/2026 |
21.62
|
7,800 | 21.71 | 21.71 | 21.62 | 0 | 0 | 0 |
| 06/02/2026 |
21.62
|
4,200 | 21.71 | 21.71 | 21.62 | 0 | 0 | 0 |
| 05/02/2026 |
21.71
|
13,000 | 21.62 | 21.81 | 21.62 | 0 | 0 | 0 |
| 04/02/2026 |
21.62
|
5,400 | 21.90 | 21.90 | 21.62 | 0 | 0 | 0 |
| 03/02/2026 |
21.90
|
24,700 | 21.81 | 22.56 | 21.62 | 0 | 0 | 0 |
| 02/02/2026 |
21.90
|
26,900 | 21.81 | 21.90 | 21.62 | 0 | 0 | 0 |
| 30/01/2026 |
22.56
|
13,900 | 22.75 | 22.75 | 22.09 | 0 | 0 | 0 |
| 29/01/2026 |
22.56
|
7,500 | 21.71 | 22.56 | 21.62 | 0 | 0 | 0 |
| 28/01/2026 |
22.84
|
2,700 | 22.94 | 22.94 | 22.75 | 0 | 0 | 0 |
| 27/01/2026 |
22.56
|
7,600 | 21.71 | 22.56 | 21.62 | 0 | 0 | 0 |
| 26/01/2026 |
22.56
|
24,000 | 22.56 | 22.75 | 22.47 | 0 | 0 | 0 |
| 23/01/2026 |
22.37
|
9,600 | 22.65 | 22.65 | 22.37 | 0 | 0 | 0 |
| 22/01/2026 |
22.75
|
12,700 | 22.75 | 23.03 | 22.75 | 0 | 0 | 0 |
| 21/01/2026 |
22.75
|
8,300 | 22.75 | 22.75 | 22.65 | 0 | 0 | 0 |
| 20/01/2026 |
22.75
|
10,300 | 23.50 | 23.50 | 22.75 | 0 | 0 | 0 |
| 19/01/2026 |
23.22
|
25,300 | 23.22 | 23.88 | 23.22 | 0 | 0 | 0 |
| 16/01/2026 |
23.03
|
51,200 | 22.00 | 23.97 | 22.00 | 0 | 0 | 0 |
| 15/01/2026 |
22.09
|
800 | 22.09 | 22.09 | 22.09 | 0 | 0 | 0 |
| 14/01/2026 |
22.09
|
25,300 | 21.71 | 22.37 | 21.53 | 0 | 0 | 0 |