| 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) |
-0.50 | -2.38% | 163,300 | 800 | 0 |
20.40
21.05
20.80
|
|
2 tháng
(2026-08-05) |
-0.50 | -2.38% | 256,400 | 800 | 0 |
20.40
21.50
20.80
|
|
3 tháng
(2026-07-06) |
-0.80 | -3.76% | 351,200 | 800 | 0 |
20.40
21.50
20.80
|
|
6 tháng
(2026-04-07) |
-1.04 | -4.82% | 833,700 | 800 | 0 |
20.40
23.45
20.80
|
|
12 tháng
(2025-10-09) |
-2.77 | -11.90% | 1,755,400 | 800 | 0 |
20.40
23.95
20.80
|
|
24 tháng
(2024-10-14) |
-2.77 | -11.89% | 4,968,300 | 800 | 0 |
18.58
25.29
20.80
|
|
36 tháng
(2023-10-20) |
1.56 | 8.26% | 8,415,600 | 800 | 0 |
17.26
25.29
20.80
|
|
60 tháng
(2021-11-01) |
6.93 | 51.10% | 26,541,500 | 800 | 0 |
11.62
25.29
20.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 11/06/2026 |
23.45
|
27,500 | 23.50 | 23.50 | 23.22 | 0 | 0 | 0 |
| 10/06/2026 |
23.18
|
26,600 | 23.22 | 23.36 | 23.13 | 0 | 0 | 0 |
| 09/06/2026 |
23.22
|
19,300 | 23.45 | 23.45 | 23.22 | 0 | 0 | 0 |
| 08/06/2026 |
23.45
|
36,000 | 23.27 | 23.45 | 23.22 | 0 | 0 | 0 |
| 05/06/2026 |
23.27
|
8,700 | 23.22 | 23.27 | 22.99 | 0 | 0 | 0 |
| 04/06/2026 |
23.27
|
4,200 | 23.27 | 23.27 | 22.77 | 0 | 0 | 0 |
| 03/06/2026 |
23.22
|
17,200 | 22.99 | 23.36 | 22.58 | 0 | 0 | 0 |
| 02/06/2026 |
22.77
|
6,300 | 23.36 | 23.36 | 22.77 | 0 | 0 | 0 |
| 01/06/2026 |
22.68
|
15,500 | 22.95 | 23.36 | 22.58 | 0 | 0 | 0 |
| 29/05/2026 |
22.95
|
9,900 | 23.22 | 23.27 | 22.86 | 0 | 0 | 0 |
| 28/05/2026 |
23.13
|
4,600 | 23.27 | 23.31 | 22.77 | 0 | 0 | 0 |
| 27/05/2026 |
23.27
|
22,800 | 22.77 | 23.31 | 22.77 | 0 | 0 | 0 |
| 26/05/2026 |
22.49
|
6,200 | 22.31 | 22.77 | 22.31 | 0 | 0 | 0 |
| 25/05/2026 |
22.31
|
1,900 | 22.13 | 22.31 | 22.13 | 0 | 0 | 0 |
| 22/05/2026 |
22.22
|
7,600 | 22.13 | 22.22 | 21.86 | 0 | 0 | 0 |
| 21/05/2026 |
22.08
|
5,700 | 22.13 | 22.13 | 22.08 | 0 | 0 | 0 |
| 20/05/2026 |
22.18
|
10,500 | 21.95 | 22.31 | 21.95 | 0 | 0 | 0 |
| 19/05/2026 |
21.77
|
2,200 | 21.86 | 21.86 | 21.77 | 0 | 0 | 0 |
| 18/05/2026 |
21.86
|
1,000 | 21.49 | 21.86 | 21.49 | 0 | 0 | 0 |
| 15/05/2026 |
21.67
|
2,900 | 22.13 | 22.18 | 21.67 | 0 | 0 | 0 |
| 14/05/2026 |
21.86
|
6,600 | 21.77 | 21.86 | 21.77 | 0 | 0 | 0 |
| 13/05/2026 |
21.90
|
0 | 21.90 | 21.90 | 21.90 | 0 | 0 | 0 |
| 12/05/2026 |
21.90
|
100 | 21.90 | 21.90 | 21.90 | 0 | 0 | 0 |
| 11/05/2026 |
21.90
|
2,300 | 21.77 | 21.90 | 21.77 | 0 | 0 | 0 |
| 08/05/2026 |
21.90
|
7,100 | 22.04 | 22.04 | 21.86 | 0 | 0 | 0 |
| 07/05/2026 |
22.31
|
800 | 22.04 | 22.31 | 22.04 | 0 | 0 | 0 |
| 06/05/2026 |
22.31
|
2,000 | 22.31 | 22.31 | 22.31 | 0 | 0 | 0 |
| 05/05/2026 |
22.31
|
100 | 22.31 | 22.31 | 22.31 | 0 | 0 | 0 |
| 04/05/2026 |
22.31
|
800 | 22.36 | 22.36 | 22.13 | 0 | 0 | 0 |
| 29/04/2026 |
22.31
|
5,500 | 22.31 | 22.31 | 22.31 | 0 | 0 | 0 |
| 28/04/2026 |
22.31
|
10,000 | 21.90 | 22.63 | 21.81 | 0 | 0 | 0 |
| 24/04/2026 |
22.77
|
16,400 | 22.77 | 22.95 | 22.72 | 0 | 0 | 0 |
| 23/04/2026 |
22.77
|
900 | 22.86 | 22.86 | 22.77 | 0 | 0 | 0 |
| 22/04/2026 |
22.68
|
13,400 | 22.13 | 22.68 | 22.13 | 0 | 0 | 0 |
| 21/04/2026 |
22.13
|
10,000 | 21.86 | 22.13 | 21.72 | 0 | 0 | 0 |
| 20/04/2026 |
21.67
|
7,700 | 21.67 | 22.18 | 21.67 | 0 | 0 | 0 |
| 17/04/2026 |
21.63
|
2,400 | 21.90 | 21.90 | 21.63 | 0 | 0 | 0 |
| 16/04/2026 |
21.95
|
3,200 | 21.95 | 21.99 | 21.95 | 0 | 0 | 0 |
| 15/04/2026 |
21.99
|
2,800 | 21.58 | 21.99 | 21.49 | 0 | 0 | 0 |
| 14/04/2026 |
22.08
|
7,200 | 21.49 | 22.27 | 21.49 | 0 | 0 | 0 |
| 13/04/2026 |
21.58
|
8,000 | 21.77 | 21.77 | 21.54 | 0 | 0 | 0 |
| 10/04/2026 |
21.77
|
4,000 | 21.72 | 21.77 | 21.67 | 0 | 0 | 0 |
| 09/04/2026 |
21.58
|
12,700 | 21.58 | 21.63 | 21.49 | 0 | 0 | 0 |
| 08/04/2026 |
21.54
|
5,600 | 21.54 | 21.58 | 21.40 | 0 | 0 | 0 |
| 07/04/2026 |
21.54
|
4,200 | 22.04 | 22.13 | 21.54 | 0 | 0 | 0 |
| 06/04/2026 |
22.04
|
20,400 | 21.63 | 22.04 | 20.31 | 0 | 0 | 0 |
| 03/04/2026 |
21.67
|
15,200 | 22.31 | 22.31 | 21.58 | 0 | 0 | 0 |
| 02/04/2026 |
21.72
|
9,700 | 21.72 | 22.45 | 21.72 | 0 | 0 | 0 |
| 01/04/2026 |
22.40
|
6,000 | 21.77 | 22.40 | 21.67 | 0 | 0 | 0 |
| 31/03/2026 |
21.67
|
9,000 | 21.67 | 21.86 | 21.63 | 0 | 0 | 0 |
| 30/03/2026 |
21.67
|
1,600 | 21.67 | 21.67 | 21.67 | 0 | 0 | 0 |
| 27/03/2026 |
21.67
|
4,100 | 21.77 | 21.81 | 21.67 | 0 | 0 | 0 |
| 26/03/2026 |
21.77
|
7,100 | 21.77 | 21.77 | 21.77 | 0 | 0 | 0 |
| 25/03/2026 |
22.04
|
5,500 | 21.86 | 22.04 | 21.49 | 0 | 0 | 0 |
| 24/03/2026 |
21.86
|
3,900 | 22.08 | 22.08 | 21.67 | 0 | 0 | 0 |
| 23/03/2026 |
22.08
|
5,300 | 22.04 | 22.08 | 21.67 | 0 | 0 | 0 |
| 20/03/2026 |
22.18
|
500 | 22.22 | 22.22 | 22.18 | 0 | 0 | 0 |
| 19/03/2026 |
22.54
|
1,100 | 22.54 | 22.54 | 22.54 | 0 | 0 | 0 |
| 18/03/2026 |
22.58
|
1,300 | 22.22 | 22.58 | 22.22 | 0 | 0 | 0 |
| 17/03/2026 |
22.13
|
3,500 | 22.68 | 22.68 | 22.13 | 0 | 0 | 0 |
| 16/03/2026 |
22.13
|
9,500 | 22.08 | 22.68 | 22.08 | 0 | 0 | 0 |
| 13/03/2026 |
22.40
|
1,200 | 22.40 | 22.40 | 22.36 | 0 | 0 | 0 |
| 12/03/2026 |
22.36
|
41,700 | 22.58 | 22.58 | 21.86 | 0 | 0 | 0 |
| 11/03/2026 |
22.58
|
14,100 | 22.04 | 22.58 | 22.04 | 0 | 0 | 0 |
| 10/03/2026 |
22.49
|
7,400 | 22.77 | 22.77 | 21.86 | 0 | 0 | 0 |
| 09/03/2026 |
22.58
|
8,000 | 22.58 | 22.95 | 21.86 | 0 | 0 | 0 |
| 06/03/2026 |
22.95
|
1,800 | 22.95 | 23.27 | 22.86 | 0 | 0 | 0 |
| 05/03/2026 |
22.95
|
11,400 | 23.04 | 23.22 | 22.95 | 0 | 0 | 0 |
| 04/03/2026 |
23.13
|
6,500 | 23.40 | 23.40 | 23.13 | 0 | 0 | 0 |
| 03/03/2026 |
23.40
|
9,000 | 23.45 | 23.45 | 23.40 | 0 | 0 | 0 |
| 02/03/2026 |
23.45
|
3,400 | 23.04 | 23.50 | 22.95 | 0 | 0 | 0 |
| 27/02/2026 |
23.31
|
5,000 | 22.95 | 23.50 | 22.95 | 0 | 0 | 0 |
| 26/02/2026 |
22.90
|
19,000 | 23.04 | 23.04 | 22.90 | 0 | 0 | 0 |
| 25/02/2026 |
22.95
|
2,900 | 23.50 | 23.50 | 22.95 | 0 | 0 | 0 |
| 24/02/2026 |
23.13
|
2,700 | 23.59 | 23.59 | 23.04 | 0 | 0 | 0 |
| 23/02/2026 |
23.09
|
10,900 | 23.09 | 23.09 | 23.09 | 0 | 0 | 0 |
| 13/02/2026 |
23.09
|
1,100 | 23.18 | 23.18 | 22.54 | 0 | 0 | 0 |
| 12/02/2026 |
22.63
|
13,400 | 22.31 | 22.77 | 22.31 | 0 | 0 | 0 |
| 11/02/2026 |
22.77
|
12,000 | 22.77 | 22.77 | 22.40 | 0 | 0 | 0 |
| 10/02/2026 |
22.68
|
5,200 | 23.09 | 23.09 | 22.68 | 0 | 0 | 0 |
| 09/02/2026 |
23.04
|
5,100 | 23.22 | 23.22 | 23.04 | 0 | 0 | 0 |
| 06/02/2026 |
23.22
|
15,500 | 23.40 | 23.40 | 22.77 | 0 | 0 | 0 |
| 05/02/2026 |
23.45
|
9,700 | 23.50 | 23.59 | 23.45 | 0 | 0 | 0 |
| 04/02/2026 |
23.45
|
7,700 | 23.31 | 23.45 | 23.31 | 0 | 0 | 0 |
| 03/02/2026 |
23.36
|
1,400 | 23.50 | 23.50 | 23.36 | 0 | 0 | 0 |
| 02/02/2026 |
23.45
|
600 | 23.59 | 23.59 | 23.40 | 0 | 0 | 0 |
| 30/01/2026 |
23.59
|
5,100 | 23.68 | 23.68 | 23.50 | 0 | 0 | 0 |
| 29/01/2026 |
23.59
|
10,200 | 23.40 | 23.59 | 23.31 | 0 | 0 | 0 |
| 28/01/2026 |
23.40
|
5,900 | 23.31 | 23.54 | 23.31 | 0 | 0 | 0 |
| 27/01/2026 |
23.45
|
600 | 23.45 | 23.45 | 23.45 | 0 | 0 | 0 |
| 26/01/2026 |
23.45
|
1,600 | 23.86 | 23.86 | 23.45 | 0 | 0 | 0 |
| 23/01/2026 |
23.81
|
3,300 | 23.40 | 23.95 | 23.40 | 0 | 0 | 0 |
| 22/01/2026 |
23.68
|
2,100 | 23.81 | 23.81 | 23.45 | 0 | 0 | 0 |
| 21/01/2026 |
23.40
|
6,400 | 23.86 | 23.86 | 23.31 | 0 | 0 | 0 |
| 20/01/2026 |
23.50
|
41,200 | 24.13 | 24.13 | 23.40 | 0 | 0 | 0 |
| 19/01/2026 |
23.45
|
4,100 | 23.91 | 23.91 | 23.31 | 0 | 0 | 0 |
| 16/01/2026 |
23.91
|
37,700 | 23.27 | 23.91 | 23.22 | 0 | 0 | 0 |
| 15/01/2026 |
23.91
|
13,100 | 23.40 | 23.91 | 23.40 | 0 | 0 | 0 |
| 14/01/2026 |
23.40
|
10,800 | 23.77 | 23.77 | 23.31 | 0 | 0 | 0 |
| 13/01/2026 |
23.77
|
20,800 | 23.86 | 23.86 | 23.77 | 0 | 0 | 0 |