| 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) |
0.10 | 0.49% | 631,400 | 0 | 0 |
19.60
20.60
19.60
|
|
2 tháng
(2026-08-05) |
0.70 | 3.55% | 1,093,700 | 0 | 0 |
19.50
20.70
19.60
|
|
3 tháng
(2026-07-06) |
-1.80 | -8.11% | 1,833,600 | 0 | 0 |
19.40
22.50
19.60
|
|
6 tháng
(2026-04-07) |
-11.60 | -36.25% | 7,049,400 | 0 | 0 |
19.40
33.70
19.60
|
|
12 tháng
(2025-10-09) |
-3.08 | -13.11% | 15,988,300 | 0 | 0 |
19.40
39.40
19.60
|
|
24 tháng
(2024-10-14) |
-0.93 | -4.38% | 31,074,909 | 0 | 0 |
19.19
39.40
19.60
|
|
36 tháng
(2023-10-20) |
3.52 | 20.89% | 34,328,200 | 0 | 0 |
11.25
39.40
19.60
|
|
60 tháng
(2021-11-01) |
11.82 | 137.74% | 38,735,580 | 0 | 0 |
8.58
39.40
19.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 12/06/2026 |
21.05
|
27,700 | 21.23 | 21.33 | 20.95 | 0 | 0 | 0 |
| 11/06/2026 |
21.14
|
23,700 | 21.33 | 21.42 | 20.95 | 0 | 0 | 0 |
| 10/06/2026 |
21.33
|
24,400 | 21.33 | 21.51 | 21.05 | 0 | 0 | 0 |
| 09/06/2026 |
21.33
|
75,000 | 20.68 | 21.88 | 20.68 | 0 | 0 | 0 |
| 08/06/2026 |
20.68
|
43,500 | 20.86 | 21.14 | 20.58 | 0 | 0 | 0 |
| 05/06/2026 |
21.14
|
33,200 | 21.14 | 21.33 | 21.05 | 0 | 0 | 0 |
| 04/06/2026 |
21.23
|
45,200 | 20.86 | 21.70 | 20.68 | 0 | 0 | 0 |
| 03/06/2026 |
20.95
|
57,200 | 21.05 | 21.05 | 20.68 | 0 | 0 | 0 |
| 02/06/2026 |
20.95
|
29,600 | 20.95 | 21.60 | 20.86 | 0 | 0 | 0 |
| 01/06/2026 |
21.05
|
142,000 | 21.33 | 21.33 | 20.77 | 0 | 0 | 0 |
| 29/05/2026 |
21.33
|
129,600 | 21.33 | 21.42 | 21.14 | 0 | 0 | 0 |
| 28/05/2026 |
21.33
|
90,100 | 21.97 | 22.07 | 21.23 | 0 | 0 | 0 |
| 27/05/2026 |
21.79
|
118,600 | 21.88 | 22.35 | 21.70 | 0 | 0 | 0 |
| 26/05/2026 |
21.79
|
69,700 | 22.16 | 22.16 | 21.42 | 0 | 0 | 0 |
| 25/05/2026 |
22.16
|
83,000 | 21.97 | 23.09 | 21.60 | 0 | 0 | 0 |
| 22/05/2026 |
22.25
|
284,600 | 22.81 | 24.66 | 21.33 | 0 | 0 | 0 |
| 21/05/2026 |
22.99
|
65,000 | 23.18 | 23.37 | 22.44 | 0 | 0 | 0 |
| 20/05/2026 |
22.90
|
103,900 | 22.53 | 24.01 | 22.35 | 0 | 0 | 0 |
| 19/05/2026 |
22.72
|
70,900 | 23.18 | 23.46 | 22.25 | 0 | 0 | 0 |
| 18/05/2026 |
22.99
|
173,900 | 21.42 | 23.55 | 21.05 | 0 | 0 | 0 |
| 15/05/2026 |
21.79
|
70,900 | 22.16 | 22.16 | 21.42 | 0 | 0 | 0 |
| 14/05/2026 |
21.88
|
48,200 | 21.97 | 21.97 | 21.60 | 0 | 0 | 0 |
| 13/05/2026 |
22.07
|
122,400 | 21.05 | 22.44 | 21.05 | 0 | 0 | 0 |
| 12/05/2026 |
21.05
|
40,100 | 21.79 | 21.79 | 21.05 | 0 | 0 | 0 |
| 11/05/2026 |
21.33
|
169,300 | 22.53 | 22.53 | 20.95 | 0 | 0 | 0 |
| 08/05/2026 |
22.53
|
168,400 | 23.27 | 23.46 | 21.79 | 0 | 0 | 0 |
| 07/05/2026 |
23.55
|
81,500 | 24.39 | 24.39 | 23.55 | 0 | 0 | 0 |
| 06/05/2026 |
24.39
|
30,700 | 24.29 | 24.66 | 24.01 | 0 | 0 | 0 |
| 05/05/2026 |
24.29
|
99,600 | 25.03 | 25.22 | 23.74 | 0 | 0 | 0 |
| 04/05/2026 |
25.13
|
62,200 | 25.31 | 25.87 | 24.94 | 0 | 0 | 0 |
| 29/04/2026 |
24.94
|
82,200 | 25.03 | 26.15 | 24.85 | 0 | 0 | 0 |
| 28/04/2026 |
24.85
|
48,800 | 26.42 | 26.42 | 24.85 | 0 | 0 | 0 |
| 24/04/2026 |
26.42
|
157,800 | 25.96 | 27.44 | 24.39 | 0 | 0 | 0 |
| 23/04/2026 |
25.78
|
254,500 | 27.82 | 28.28 | 25.13 | 0 | 0 | 0 |
| 22/04/2026 |
27.82
|
29,200 | 27.63 | 28.65 | 27.63 | 0 | 0 | 0 |
| 21/04/2026 |
27.63
|
185,500 | 28.93 | 29.11 | 26.89 | 0 | 0 | 0 |
| 20/04/2026 |
28.28
|
124,300 | 30.13 | 30.41 | 27.82 | 0 | 0 | 0 |
| 17/04/2026 |
30.23
|
35,400 | 30.41 | 30.60 | 29.95 | 0 | 0 | 0 |
| 16/04/2026 |
30.41
|
51,600 | 30.69 | 30.69 | 30.23 | 0 | 0 | 0 |
| 15/04/2026 |
30.78
|
79,200 | 31.34 | 31.71 | 30.50 | 0 | 0 | 0 |
| 14/04/2026 |
31.25
|
76,900 | 30.50 | 31.25 | 30.50 | 0 | 0 | 0 |
| 13/04/2026 |
30.78
|
66,900 | 30.88 | 31.15 | 30.13 | 0 | 0 | 0 |
| 10/04/2026 |
30.78
|
73,100 | 30.32 | 31.34 | 30.13 | 0 | 0 | 0 |
| 09/04/2026 |
30.32
|
67,500 | 30.88 | 31.25 | 29.58 | 0 | 0 | 0 |
| 08/04/2026 |
30.88
|
186,000 | 30.50 | 31.52 | 29.58 | 0 | 0 | 0 |
| 07/04/2026 |
29.67
|
213,300 | 30.60 | 31.06 | 29.30 | 0 | 0 | 0 |
| 06/04/2026 |
30.41
|
268,600 | 32.73 | 33.01 | 30.13 | 0 | 0 | 0 |
| 03/04/2026 |
32.54
|
155,200 | 33.94 | 34.21 | 32.45 | 0 | 0 | 0 |
| 02/04/2026 |
34.21
|
115,000 | 35.14 | 35.23 | 33.56 | 0 | 0 | 0 |
| 01/04/2026 |
34.12
|
192,900 | 34.77 | 35.23 | 34.03 | 0 | 0 | 0 |
| 31/03/2026 |
35.23
|
186,100 | 37.09 | 37.09 | 34.12 | 0 | 0 | 0 |
| 30/03/2026 |
35.88
|
148,600 | 34.77 | 36.72 | 34.58 | 0 | 0 | 0 |
| 27/03/2026 |
35.70
|
112,600 | 35.70 | 35.79 | 34.95 | 0 | 0 | 0 |
| 26/03/2026 |
35.70
|
62,100 | 36.25 | 36.25 | 34.86 | 0 | 0 | 0 |
| 25/03/2026 |
36.53
|
269,200 | 33.66 | 38.01 | 33.66 | 0 | 0 | 0 |
| 24/03/2026 |
33.29
|
85,000 | 33.10 | 33.94 | 32.92 | 0 | 0 | 0 |
| 23/03/2026 |
32.92
|
109,000 | 34.31 | 34.40 | 32.27 | 0 | 0 | 0 |
| 20/03/2026 |
34.40
|
348,100 | 33.19 | 36.16 | 33.10 | 0 | 0 | 0 |
| 19/03/2026 |
33.01
|
76,700 | 33.38 | 34.21 | 32.54 | 0 | 0 | 0 |
| 18/03/2026 |
33.56
|
78,100 | 34.21 | 34.31 | 32.54 | 0 | 0 | 0 |
| 17/03/2026 |
34.12
|
155,600 | 33.38 | 35.23 | 33.38 | 0 | 0 | 0 |
| 16/03/2026 |
33.38
|
92,300 | 33.94 | 34.21 | 32.45 | 0 | 0 | 0 |
| 13/03/2026 |
34.03
|
222,800 | 34.21 | 35.23 | 32.64 | 0 | 0 | 0 |
| 12/03/2026 |
34.12
|
131,900 | 33.84 | 35.14 | 33.38 | 0 | 0 | 0 |
| 11/03/2026 |
33.75
|
569,000 | 29.67 | 33.84 | 29.67 | 0 | 0 | 0 |
| 10/03/2026 |
29.39
|
68,900 | 28.74 | 30.04 | 28.74 | 0 | 0 | 0 |
| 09/03/2026 |
27.72
|
235,900 | 31.34 | 31.52 | 26.70 | 0 | 0 | 0 |
| 06/03/2026 |
31.52
|
174,500 | 30.41 | 31.99 | 30.13 | 0 | 0 | 0 |
| 05/03/2026 |
30.88
|
134,100 | 29.21 | 31.25 | 28.84 | 0 | 0 | 0 |
| 04/03/2026 |
28.74
|
179,700 | 30.41 | 30.41 | 27.82 | 0 | 0 | 0 |
| 03/03/2026 |
29.76
|
75,000 | 31.15 | 31.15 | 29.76 | 0 | 0 | 0 |
| 02/03/2026 |
30.88
|
371,200 | 29.76 | 32.27 | 28.19 | 0 | 0 | 0 |
| 27/02/2026 |
29.58
|
117,900 | 29.67 | 30.41 | 28.84 | 0 | 0 | 0 |
| 26/02/2026 |
29.76
|
79,500 | 28.74 | 29.76 | 28.56 | 0 | 0 | 0 |
| 25/02/2026 |
28.74
|
176,000 | 26.52 | 30.41 | 26.52 | 0 | 0 | 0 |
| 24/02/2026 |
26.42
|
40,100 | 26.89 | 26.98 | 26.15 | 0 | 0 | 0 |
| 23/02/2026 |
26.70
|
57,200 | 26.15 | 27.44 | 25.50 | 0 | 0 | 0 |
| 13/02/2026 |
26.15
|
68,900 | 25.03 | 26.33 | 24.66 | 0 | 0 | 0 |
| 12/02/2026 |
24.94
|
12,600 | 25.03 | 25.13 | 24.94 | 0 | 0 | 0 |
| 11/02/2026 |
24.94
|
52,800 | 24.48 | 25.13 | 24.48 | 0 | 0 | 0 |
| 10/02/2026 |
24.39
|
69,200 | 24.39 | 24.66 | 24.11 | 0 | 0 | 0 |
| 09/02/2026 |
24.11
|
57,500 | 24.57 | 24.94 | 24.11 | 0 | 0 | 0 |
| 06/02/2026 |
24.66
|
98,100 | 25.50 | 25.96 | 24.66 | 0 | 0 | 0 |
| 05/02/2026 |
25.31
|
53,800 | 25.68 | 25.87 | 25.13 | 0 | 0 | 0 |
| 04/02/2026 |
25.50
|
127,000 | 25.68 | 26.24 | 25.50 | 0 | 0 | 0 |
| 03/02/2026 |
25.50
|
109,300 | 26.42 | 27.07 | 25.03 | 0 | 0 | 0 |
| 02/02/2026 |
25.96
|
119,500 | 26.70 | 27.63 | 25.96 | 0 | 0 | 0 |
| 30/01/2026 |
26.80
|
157,100 | 26.98 | 27.44 | 26.52 | 0 | 0 | 0 |
| 29/01/2026 |
26.80
|
222,800 | 25.31 | 27.44 | 25.22 | 0 | 0 | 0 |
| 28/01/2026 |
25.50
|
307,800 | 23.46 | 26.24 | 23.46 | 0 | 0 | 0 |
| 27/01/2026 |
23.46
|
31,500 | 22.99 | 23.64 | 22.99 | 0 | 0 | 0 |
| 26/01/2026 |
23.37
|
66,800 | 23.18 | 23.46 | 22.44 | 0 | 0 | 0 |
| 23/01/2026 |
23.74
|
56,200 | 23.74 | 23.83 | 23.18 | 0 | 0 | 0 |
| 22/01/2026 |
23.74
|
44,700 | 23.64 | 23.92 | 23.55 | 0 | 0 | 0 |
| 21/01/2026 |
23.55
|
223,400 | 23.09 | 24.11 | 23.09 | 0 | 0 | 0 |
| 20/01/2026 |
23.09
|
22,000 | 23.27 | 23.27 | 22.99 | 0 | 0 | 0 |
| 19/01/2026 |
23.27
|
168,300 | 22.35 | 23.74 | 22.35 | 0 | 0 | 0 |
| 16/01/2026 |
23.09
|
248,500 | 20.77 | 23.09 | 20.40 | 0 | 0 | 0 |
| 15/01/2026 |
20.77
|
10,000 | 20.86 | 20.86 | 20.49 | 0 | 0 | 0 |
| 14/01/2026 |
20.68
|
26,800 | 20.49 | 20.68 | 20.40 | 0 | 0 | 0 |