| 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) |
-0.90 | -4.74% | 130,800 | 600 | 0.0 |
16
20.30
16
|
|
2 tháng
(2026-08-05) |
-1.30 | -6.70% | 403,200 | -11,200 | -0.2 |
16
22.50
16
|
|
3 tháng
(2026-07-06) |
-3.20 | -15.02% | 518,100 | -18,900 | -0.4 |
16
22.50
16
|
|
6 tháng
(2026-04-07) |
-1.40 | -7.18% | 798,000 | -46,600 | -1.0 |
16
24.70
16
|
|
12 tháng
(2025-10-09) |
-16.70 | -47.99% | 1,561,900 | 79,700 | 2.5 |
16
37.90
16
|
|
24 tháng
(2024-10-14) |
-26.03 | -58.98% | 2,569,195 | 204,900 | 7.5 |
16
52.56
16
|
|
36 tháng
(2023-10-20) |
-29.44 | -61.93% | 6,504,161 | 260,900 | 10.2 |
16
57.83
16
|
|
60 tháng
(2021-11-01) |
7.19 | 65.95% | 13,018,050 | 416,100 | 18.3 |
8.09
58.21
16
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 11/06/2026 |
21.20
|
3,800 | 20 | 21.20 | 19 | 0 | 0 | 0 |
| 10/06/2026 |
20.20
|
1,800 | 20.10 | 20.20 | 19.60 | 200 | 0 | 0.0 |
| 09/06/2026 |
20.60
|
1,000 | 24 | 24 | 20.50 | 400 | 0 | 0.0 |
| 08/06/2026 |
22
|
4,200 | 21.90 | 22.10 | 20.10 | 200 | 3,000 | -0.1 |
| 05/06/2026 |
22.10
|
600 | 24.10 | 24.10 | 22.10 | 100 | 100 | 0 |
| 04/06/2026 |
24.20
|
1,400 | 25.50 | 25.50 | 24.20 | 1,100 | 300 | 0.0 |
| 03/06/2026 |
23.50
|
1,100 | 23.50 | 23.50 | 23.50 | 0 | 200 | 0.0 |
| 02/06/2026 |
23.50
|
1,100 | 23.80 | 23.80 | 23 | 0 | 0 | 0 |
| 01/06/2026 |
23.80
|
2,600 | 23.50 | 23.80 | 23.50 | 0 | 0 | 0 |
| 29/05/2026 |
23.80
|
25,600 | 22.70 | 23.80 | 21 | 200 | 18,800 | -0.4 |
| 28/05/2026 |
22.20
|
17,400 | 23 | 23.90 | 22.20 | 3,500 | 2,800 | 0.0 |
| 27/05/2026 |
22
|
18,700 | 20.90 | 23.30 | 20.90 | 200 | 6,000 | -0.1 |
| 26/05/2026 |
21.40
|
6,600 | 19.80 | 21.40 | 19.80 | 300 | 1,000 | 0.0 |
| 25/05/2026 |
20
|
7,900 | 19.80 | 20 | 19.50 | 200 | 3,000 | -0.1 |
| 22/05/2026 |
19.60
|
4,500 | 19.90 | 20 | 19.50 | 1,200 | 2,000 | 0.0 |
| 21/05/2026 |
19.50
|
3,300 | 19.40 | 19.90 | 19.40 | 100 | 700 | 0.0 |
| 20/05/2026 |
19.40
|
8,600 | 21 | 21 | 19.20 | 100 | 1,100 | 0.0 |
| 19/05/2026 |
19.30
|
6,600 | 19.50 | 20 | 19.20 | 200 | 0 | 0.0 |
| 18/05/2026 |
19.50
|
1,800 | 19.70 | 19.70 | 19.30 | 0 | 0 | 0 |
| 15/05/2026 |
19.70
|
100 | 19.70 | 19.70 | 19.70 | 100 | 0 | 0.0 |
| 14/05/2026 |
19
|
5,700 | 19.70 | 19.70 | 18.60 | 700 | 0 | 0.0 |
| 13/05/2026 |
19.80
|
200 | 20.10 | 20.10 | 19.80 | 100 | 0 | 0.0 |
| 12/05/2026 |
20.60
|
100 | 20.60 | 20.60 | 20.60 | 100 | 0 | 0.0 |
| 11/05/2026 |
19.90
|
20,600 | 18.70 | 19.90 | 18 | 3,600 | 1,300 | 0.0 |
| 08/05/2026 |
19.90
|
1,200 | 19.90 | 19.90 | 19.90 | 0 | 0 | 0 |
| 07/05/2026 |
19.90
|
6,600 | 19.10 | 20.60 | 19.10 | 800 | 0 | 0.0 |
| 06/05/2026 |
19
|
900 | 18.70 | 19.30 | 18.70 | 0 | 0 | 0 |
| 05/05/2026 |
18.70
|
200 | 18.70 | 18.70 | 18.70 | 100 | 0 | 0.0 |
| 04/05/2026 |
20
|
2,500 | 18.50 | 20.50 | 18.50 | 600 | 0 | 0.0 |
| 29/04/2026 |
19.10
|
4,600 | 19.30 | 19.30 | 18.20 | 0 | 0 | 0 |
| 28/04/2026 |
19
|
2,100 | 19.30 | 19.30 | 19 | 0 | 0 | 0 |
| 24/04/2026 |
19.20
|
0 | 19.20 | 19.20 | 19.20 | 0 | 0 | 0 |
| 23/04/2026 |
19.20
|
3,200 | 19.10 | 19.20 | 18.50 | 200 | 0 | 0.0 |
| 22/04/2026 |
19.10
|
0 | 19.10 | 19.10 | 19.10 | 0 | 0 | 0 |
| 21/04/2026 |
19.10
|
0 | 19.10 | 19.10 | 19.10 | 0 | 0 | 0 |
| 20/04/2026 |
19.10
|
5,800 | 19.20 | 19.20 | 19.10 | 0 | 0 | 0 |
| 17/04/2026 |
19.20
|
1,400 | 19.40 | 19.90 | 19.20 | 0 | 0 | 0 |
| 16/04/2026 |
19.90
|
1,000 | 19.10 | 20 | 18.90 | 0 | 0 | 0 |
| 15/04/2026 |
19.50
|
14,700 | 18.90 | 19.80 | 18.60 | 200 | 0 | 0.0 |
| 14/04/2026 |
19.60
|
1,700 | 19 | 19.70 | 18.30 | 300 | 0 | 0.0 |
| 13/04/2026 |
19.60
|
5,100 | 19.60 | 19.90 | 19.60 | 0 | 0 | 0 |
| 10/04/2026 |
19.60
|
1,700 | 19.50 | 19.80 | 19.50 | 100 | 0 | 0.0 |
| 09/04/2026 |
19.80
|
6,000 | 19.40 | 19.80 | 19.40 | 0 | 0 | 0 |
| 08/04/2026 |
19.70
|
3,700 | 19.60 | 20 | 18.90 | 1,000 | 0 | 0.0 |
| 07/04/2026 |
19.50
|
600 | 18.70 | 19.50 | 18.70 | 0 | 0 | 0 |
| 06/04/2026 |
19.20
|
10,600 | 19.10 | 19.20 | 19.10 | 0 | 0 | 0 |
| 03/04/2026 |
19.70
|
10,500 | 19.20 | 20.50 | 19 | 100 | 0 | 0.0 |
| 02/04/2026 |
19.50
|
15,500 | 19 | 20.80 | 18.80 | 0 | 0 | 0 |
| 01/04/2026 |
19.10
|
2,400 | 19.40 | 19.50 | 19 | 0 | 0 | 0 |
| 31/03/2026 |
19.20
|
2,700 | 19.30 | 19.60 | 19 | 200 | 0 | 0.0 |
| 30/03/2026 |
19.50
|
1,100 | 19.20 | 19.50 | 19.20 | 0 | 0 | 0 |
| 27/03/2026 |
19.40
|
6,900 | 19 | 19.40 | 18.40 | 500 | 0 | 0.0 |
| 26/03/2026 |
19.10
|
800 | 19.30 | 19.60 | 19.10 | 0 | 0 | 0 |
| 25/03/2026 |
20
|
7,400 | 20.30 | 20.30 | 19 | 4,200 | 0 | 0.1 |
| 24/03/2026 |
19.70
|
700 | 19.20 | 19.70 | 19.20 | 0 | 0 | 0 |
| 23/03/2026 |
19.80
|
6,400 | 20 | 20 | 19.10 | 100 | 0 | 0.0 |
| 20/03/2026 |
19.90
|
9,900 | 20.40 | 20.40 | 19.10 | 100 | 0 | 0.0 |
| 19/03/2026 |
20.40
|
31,800 | 18.40 | 22.30 | 18.40 | 700 | 0 | 0.0 |
| 18/03/2026 |
20.30
|
6,800 | 20.50 | 20.50 | 20.30 | 1,000 | 0 | 0.0 |
| 17/03/2026 |
22.50
|
15,200 | 25 | 25 | 22.50 | 0 | 0 | 0 |
| 16/03/2026 |
24.90
|
21,100 | 24.50 | 24.90 | 24.50 | 0 | 0 | 0 |
| 13/03/2026 |
25.20
|
1,000 | 24.30 | 25.20 | 23.40 | 100 | 0 | 0.0 |
| 12/03/2026 |
24.30
|
1,600 | 24 | 24.50 | 24 | 0 | 0 | 0 |
| 11/03/2026 |
24
|
3,700 | 24.10 | 24.70 | 23.90 | 300 | 0 | 0.0 |
| 10/03/2026 |
24.70
|
4,100 | 23.80 | 24.70 | 23.80 | 0 | 0 | 0 |
| 09/03/2026 |
23.80
|
5,200 | 24.30 | 24.30 | 22.20 | 100 | 0 | 0.0 |
| 06/03/2026 |
24.50
|
300 | 23.10 | 24.70 | 23.10 | 200 | 0 | 0.0 |
| 05/03/2026 |
23.70
|
4,000 | 23.70 | 23.70 | 23.50 | 0 | 0 | 0 |
| 04/03/2026 |
24.20
|
6,900 | 24.50 | 24.80 | 24 | 5,100 | 0 | 0.1 |
| 03/03/2026 |
24.80
|
600 | 24.70 | 24.90 | 24.20 | 300 | 0 | 0.0 |
| 02/03/2026 |
24.80
|
4,500 | 23.30 | 25.50 | 22.60 | 200 | 0 | 0.0 |
| 27/02/2026 |
24.50
|
600 | 24.50 | 24.50 | 24.50 | 0 | 0 | 0 |
| 26/02/2026 |
24.50
|
1,200 | 25.50 | 25.50 | 24.50 | 100 | 0 | 0.0 |
| 25/02/2026 |
24.70
|
5,200 | 25 | 25 | 24 | 500 | 3,600 | -0.1 |
| 24/02/2026 |
25
|
3,000 | 24.20 | 25 | 24 | 0 | 0 | 0 |
| 23/02/2026 |
24.70
|
3,200 | 24.90 | 24.90 | 24.50 | 100 | 0 | 0.0 |
| 13/02/2026 |
24.30
|
700 | 25.20 | 25.20 | 24.30 | 100 | 0 | 0.0 |
| 12/02/2026 |
25.20
|
2,400 | 24.90 | 25.30 | 24.90 | 200 | 0 | 0.0 |
| 11/02/2026 |
25.40
|
2,400 | 23.20 | 25.40 | 23.20 | 400 | 0 | 0.0 |
| 10/02/2026 |
24.70
|
5,200 | 24.70 | 25.10 | 24.70 | 0 | 0 | 0 |
| 09/02/2026 |
24.70
|
2,400 | 24.70 | 24.70 | 24.10 | 400 | 0 | 0.0 |
| 06/02/2026 |
24.70
|
600 | 24.10 | 25 | 24.10 | 200 | 0 | 0.0 |
| 05/02/2026 |
25
|
200 | 25.10 | 25.10 | 25 | 0 | 0 | 0 |
| 04/02/2026 |
25.10
|
300 | 25.20 | 25.20 | 25.10 | 100 | 0 | 0.0 |
| 03/02/2026 |
25.50
|
2,700 | 25.10 | 25.80 | 24.20 | 600 | 0 | 0.0 |
| 02/02/2026 |
25.20
|
5,300 | 24.80 | 26.60 | 24.80 | 200 | 0 | 0.0 |
| 30/01/2026 |
24.80
|
5,600 | 24.90 | 26.40 | 24.80 | 2,000 | 0 | 0.1 |
| 29/01/2026 |
24.80
|
3,200 | 24.90 | 24.90 | 24.30 | 200 | 0 | 0.0 |
| 28/01/2026 |
24.90
|
6,900 | 25.30 | 25.30 | 24.50 | 300 | 0 | 0.0 |
| 27/01/2026 |
25.30
|
600 | 24.20 | 26.60 | 24.20 | 400 | 0 | 0.0 |
| 26/01/2026 |
24.20
|
14,400 | 24 | 27 | 23.10 | 800 | 0 | 0.0 |
| 23/01/2026 |
25.40
|
3,200 | 27 | 27.70 | 25 | 1,400 | 0 | 0.0 |
| 22/01/2026 |
25.20
|
15,500 | 25 | 26.50 | 25 | 0 | 0 | 0 |
| 21/01/2026 |
24.90
|
10,300 | 23.60 | 25 | 23.30 | 500 | 0 | 0.0 |
| 20/01/2026 |
23.60
|
4,500 | 23.70 | 24 | 23.40 | 200 | 0 | 0.0 |
| 19/01/2026 |
23.70
|
5,500 | 24 | 24.20 | 23.70 | 0 | 0 | 0 |
| 16/01/2026 |
24.60
|
1,900 | 25.40 | 25.40 | 24.60 | 100 | 0 | 0.0 |
| 15/01/2026 |
24.60
|
22,900 | 25 | 26 | 23 | 10,500 | 0 | 0.3 |
| 14/01/2026 |
24.70
|
10,400 | 26.40 | 26.40 | 24.20 | 1,600 | 0 | 0.0 |
| 13/01/2026 |
24.80
|
8,400 | 25.70 | 25.70 | 23.90 | 200 | 0 | 0.0 |