| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-19) |
-0.90 | -4.31% | 14,600 | -1,000 | 0.0 |
19.30
21.30
20.90
|
|
2 tháng
(2026-07-20) |
-0.50 | -2.44% | 19,900 | -1,000 | 0.0 |
19.10
21.30
20.90
|
|
3 tháng
(2026-06-22) |
-0.80 | -3.85% | 67,600 | -2,000 | 0.0 |
19
21.30
20.90
|
|
6 tháng
(2026-03-23) |
1 | 5.26% | 152,700 | -1,900 | 0.0 |
19
21.30
20.90
|
|
12 tháng
(2025-09-23) |
0.80 | 4.17% | 533,700 | -2,200 | 0.0 |
18.10
21.90
20.90
|
|
24 tháng
(2024-09-30) |
-4.50 | -18.37% | 6,859,160 | -26,400 | -0.5 |
18.10
24.50
20.90
|
|
36 tháng
(2023-10-04) |
-1.90 | -8.68% | 7,265,547 | -56,200 | -1.1 |
18.10
27.20
20.90
|
|
60 tháng
(2021-10-14) |
-0.40 | -1.96% | 23,261,412 | -48,986 | -1.7 |
16.20
34.60
20.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 31/05/2024 |
20.10
|
0 | 20.10 | 20.10 | 20.10 | 0 | 0 | 0 |
| 30/05/2024 |
20.10
|
0 | 20.10 | 20.10 | 20.10 | 0 | 0 | 0 |
| 29/05/2024 |
20.10
|
82 | 20.10 | 20.10 | 20.10 | 0 | 0 | 0 |
| 28/05/2024 |
20.10
|
1,612 | 20 | 20.10 | 20 | 0 | 0 | 0 |
| 27/05/2024 |
20.10
|
1 | 20.10 | 20.10 | 20.10 | 0 | 0 | 0 |
| 24/05/2024 |
20.10
|
201 | 20.10 | 20.10 | 20.10 | 0 | 0 | 0 |
| 23/05/2024 |
20.10
|
240 | 20.10 | 20.10 | 20.10 | 0 | 0 | 0 |
| 22/05/2024 |
20.20
|
202 | 21 | 21 | 20.20 | 0 | 0 | 0 |
| 21/05/2024 |
20.30
|
1,600 | 20.80 | 20.80 | 20.30 | 0 | 0 | 0 |
| 20/05/2024 |
20.90
|
227 | 20.90 | 20.90 | 20.90 | 0 | 0 | 0 |
| 17/05/2024 |
20
|
0 | 20 | 20 | 20 | 0 | 0 | 0 |
| 16/05/2024 |
19.60
|
600 | 20.20 | 20.20 | 19.60 | 0 | 0 | 0 |
| 15/05/2024 |
20.40
|
1,800 | 20.50 | 20.50 | 20.40 | 0 | 0 | 0 |
| 14/05/2024 |
20
|
100 | 20 | 20 | 20 | 0 | 0 | 0 |
| 13/05/2024 |
20.10
|
3,102 | 19.80 | 20.10 | 19.80 | 0 | 0 | 0 |
| 10/05/2024 |
20.10
|
600 | 20.10 | 20.10 | 20.10 | 0 | 0 | 0 |
| 09/05/2024 |
20.20
|
300 | 20.40 | 20.40 | 20.20 | 0 | 0 | 0 |
| 08/05/2024 |
20
|
1,800 | 20 | 20 | 19.70 | 0 | 0 | 0 |
| 07/05/2024 |
19.80
|
800 | 19.80 | 19.80 | 19.80 | 0 | 0 | 0 |
| 06/05/2024 |
19.70
|
1,700 | 19.50 | 19.70 | 19.50 | 0 | 0 | 0 |
| 03/05/2024 |
19.90
|
100 | 19.90 | 19.90 | 19.90 | 0 | 0 | 0 |
| 02/05/2024 |
19.90
|
3,229 | 19.50 | 19.90 | 19.50 | 0 | 0 | 0 |
| 01/05/2024 |
21.90
|
300 | 21.40 | 21.90 | 21.30 | 0 | 0 | 0 |
| 30/04/2024 |
20
|
0 | 20 | 20 | 20 | 0 | 0 | 0 |
| 29/04/2024 |
20
|
0 | 20 | 20 | 20 | 0 | 0 | 0 |
| 26/04/2024 |
19.90
|
4,400 | 19.50 | 19.90 | 18.70 | 0 | 0 | 0 |
| 25/04/2024 |
19.90
|
1,500 | 19.50 | 19.90 | 19.50 | 0 | 0 | 0 |
| 24/04/2024 |
20
|
2,600 | 19.70 | 20 | 19.70 | 0 | 0 | 0 |
| 23/04/2024 |
19.70
|
1,500 | 19.70 | 19.70 | 19.70 | 0 | 0 | 0 |
| 22/04/2024 |
20.10
|
2,000 | 19.70 | 20.10 | 19.70 | 0 | 0 | 0 |
| 19/04/2024 |
20.30
|
2,700 | 19.50 | 20.30 | 19.50 | 0 | 0 | 0 |
| 18/04/2024 |
20
|
0 | 20 | 20 | 20 | 0 | 0 | 0 |
| 17/04/2024 |
20.20
|
2,610 | 19.50 | 20.20 | 19.50 | 0 | 0 | 0 |
| 16/04/2024 |
20.40
|
3,408 | 19.50 | 20.40 | 19.50 | 100 | 0 | 0.0 |
| 15/04/2024 |
20
|
3,301 | 20 | 20 | 19.20 | 0 | 600 | 0.0 |
| 12/04/2024 |
20.30
|
704 | 20.30 | 20.30 | 20.30 | 0 | 0 | 0 |
| 11/04/2024 |
20.40
|
100 | 20.40 | 20.40 | 20.40 | 0 | 0 | 0 |
| 10/04/2024 |
20.50
|
434 | 20 | 20.50 | 20 | 0 | 0 | 0 |
| 09/04/2024 |
20.10
|
2,200 | 20.40 | 20.40 | 20.10 | 0 | 1,600 | 0.0 |
| 08/04/2024 |
20.60
|
1,302 | 20.70 | 20.70 | 20.50 | 0 | 0 | 0 |
| 05/04/2024 |
20.70
|
500 | 20.70 | 20.70 | 20.70 | 0 | 0 | 0 |
| 04/04/2024 |
20.50
|
200 | 20.50 | 20.50 | 20.50 | 0 | 0 | 0 |
| 03/04/2024 |
20.50
|
1,603 | 20.50 | 20.50 | 20.50 | 0 | 0 | 0 |
| 02/04/2024 |
20.50
|
4,826 | 20.10 | 20.50 | 20.10 | 0 | 0 | 0 |
| 01/04/2024 |
20.50
|
5,400 | 20.80 | 20.80 | 20.50 | 0 | 0 | 0 |
| 29/03/2024 |
20.50
|
1,210 | 20.50 | 20.50 | 20.50 | 0 | 0 | 0 |
| 28/03/2024 |
20.50
|
1,700 | 20.50 | 20.50 | 20.40 | 0 | 0 | 0 |
| 27/03/2024 |
20.50
|
4,556 | 20.40 | 20.50 | 20.40 | 0 | 0 | 0 |
| 26/03/2024 |
20.70
|
600 | 20.70 | 20.70 | 20.70 | 0 | 0 | 0 |
| 25/03/2024 |
20.70
|
0 | 20.70 | 20.70 | 20.70 | 0 | 0 | 0 |
| 22/03/2024 |
20.70
|
870 | 20.80 | 20.80 | 20.70 | 0 | 0 | 0 |
| 21/03/2024 |
20.80
|
902 | 20.80 | 20.80 | 20.80 | 0 | 0 | 0 |
| 20/03/2024 |
20.70
|
1,500 | 20.80 | 20.80 | 20.70 | 0 | 0 | 0 |
| 19/03/2024 |
20.80
|
2,100 | 20.70 | 20.80 | 20.10 | 0 | 0 | 0 |
| 18/03/2024 |
20.80
|
2,300 | 21.20 | 21.20 | 20.50 | 0 | 0 | 0 |
| 15/03/2024 |
21.20
|
800 | 21.20 | 21.20 | 20.50 | 0 | 0 | 0 |
| 14/03/2024 |
20.50
|
8,400 | 20.50 | 20.50 | 20.50 | 300 | 0 | 0.0 |
| 13/03/2024 |
21.30
|
3,100 | 21.30 | 21.30 | 20.30 | 0 | 0 | 0 |
| 12/03/2024 |
21.30
|
1,500 | 21.30 | 21.30 | 21.30 | 0 | 0 | 0 |
| 11/03/2024 |
21.50
|
1,600 | 21.50 | 21.50 | 21.50 | 1,000 | 0 | 0.0 |
| 08/03/2024 |
21.50
|
5,700 | 20.70 | 22.50 | 20.50 | 100 | 100 | 0.0 |
| 07/03/2024 |
20.70
|
600 | 20.70 | 20.70 | 20.70 | 0 | 0 | 0 |
| 06/03/2024 |
20.70
|
800 | 20.70 | 20.70 | 20.70 | 0 | 0 | 0 |
| 05/03/2024 |
20.80
|
900 | 20.80 | 20.80 | 20.50 | 0 | 0 | 0 |
| 04/03/2024 |
21
|
404 | 21 | 21 | 21 | 0 | 0 | 0 |
| 01/03/2024 |
20.70
|
1,301 | 20.50 | 20.70 | 20.10 | 0 | 0 | 0 |
| 29/02/2024 |
20.80
|
1,100 | 20.80 | 20.80 | 20.80 | 0 | 0 | 0 |
| 28/02/2024 |
20.70
|
900 | 20.30 | 20.70 | 20.30 | 0 | 0 | 0 |
| 27/02/2024 |
20.80
|
900 | 20 | 20.80 | 20 | 0 | 0 | 0 |
| 26/02/2024 |
20.80
|
1,800 | 20 | 20.80 | 20 | 0 | 0 | 0 |
| 23/02/2024 |
20.80
|
2,400 | 21 | 21 | 20 | 100 | 0 | 0.0 |
| 22/02/2024 |
20.80
|
700 | 20.50 | 20.80 | 20 | 0 | 0 | 0 |
| 21/02/2024 |
20.80
|
400 | 20.80 | 20.80 | 20.80 | 0 | 0 | 0 |
| 20/02/2024 |
20.80
|
608 | 20.80 | 20.80 | 20.80 | 0 | 0 | 0 |
| 19/02/2024 |
20.90
|
1,900 | 21.60 | 21.60 | 20.90 | 0 | 0 | 0 |
| 16/02/2024 |
20.70
|
1,100 | 21.90 | 21.90 | 20.70 | 0 | 0 | 0 |
| 15/02/2024 |
21
|
1,101 | 21.90 | 21.90 | 21 | 0 | 0 | 0 |
| 14/02/2024 |
20
|
0 | 20 | 20 | 20 | 0 | 0 | 0 |
| 13/02/2024 |
20
|
0 | 20 | 20 | 20 | 0 | 0 | 0 |
| 12/02/2024 |
21
|
1,450 | 19.90 | 21 | 19.90 | 0 | 200 | 0.0 |
| 09/02/2024 |
22.80
|
2,500 | 22.80 | 22.80 | 22.80 | 0 | 0 | 0 |
| 08/02/2024 |
20.40
|
10,800 | 19.50 | 20.40 | 19.10 | 0 | 7,000 | -0.1 |
| 07/02/2024 |
22.10
|
1,814 | 20 | 22.10 | 20 | 0 | 0 | 0 |
| 06/02/2024 |
21
|
1,400 | 21 | 21 | 21 | 0 | 0 | 0 |
| 05/02/2024 |
20.50
|
600 | 20.70 | 20.70 | 20.50 | 0 | 0 | 0 |
| 02/02/2024 |
20.90
|
501 | 20.90 | 20.90 | 19.60 | 0 | 0 | 0 |
| 01/02/2024 |
20.40
|
1,200 | 20 | 20.40 | 20 | 0 | 0 | 0 |
| 31/01/2024 |
19.60
|
800 | 20 | 20.50 | 19.60 | 0 | 0 | 0 |
| 30/01/2024 |
20
|
0 | 20 | 20 | 20 | 0 | 0 | 0 |
| 29/01/2024 |
20
|
410 | 21 | 21 | 20 | 0 | 0 | 0 |
| 26/01/2024 |
20
|
400 | 20.10 | 21 | 20 | 0 | 0 | 0 |
| 25/01/2024 |
20.50
|
0 | 20.50 | 20.50 | 20.50 | 0 | 0 | 0 |
| 24/01/2024 |
20.50
|
500 | 20.50 | 20.50 | 20.50 | 0 | 0 | 0 |
| 23/01/2024 |
20.70
|
300 | 20.50 | 21.40 | 20.50 | 0 | 0 | 0 |
| 22/01/2024 |
21.40
|
0 | 21.40 | 21.40 | 21.40 | 0 | 0 | 0 |
| 19/01/2024 |
21.40
|
125 | 21.40 | 21.40 | 21.40 | 0 | 0 | 0 |
| 18/01/2024 |
21.10
|
1,200 | 21.60 | 21.60 | 21 | 0 | 0 | 0 |
| 17/01/2024 |
21.30
|
501 | 21.30 | 21.30 | 21.30 | 0 | 0 | 0 |
| 16/01/2024 |
21.70
|
161 | 21.70 | 21.70 | 21.70 | 0 | 0 | 0 |
| 15/01/2024 |
21.40
|
34 | 21.40 | 21.40 | 21.40 | 0 | 0 | 0 |