| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-07) |
-2.20 | -9.17% | 112,300 | 0 | 0 |
21.40
24.20
22.20
|
|
2 tháng
(2026-08-06) |
-1.40 | -6.03% | 187,500 | 0 | 0 |
21.40
24.80
22.20
|
|
3 tháng
(2026-07-07) |
-2.20 | -9.17% | 216,100 | 0 | 0 |
21.40
24.80
22.20
|
|
6 tháng
(2026-04-08) |
-2.70 | -11.02% | 376,200 | 0 | 0 |
21.40
26.10
22.20
|
|
12 tháng
(2025-10-10) |
-7.17 | -24.76% | 1,086,600 | 0 | 0 |
21.40
29.88
22.20
|
|
24 tháng
(2024-10-15) |
-6.64 | -23.34% | 4,750,934 | 0 | 0 |
20.16
36.60
22.20
|
|
36 tháng
(2023-10-23) |
-2.01 | -8.44% | 7,880,850 | 0 | 0 |
17.05
41.87
22.20
|
|
60 tháng
(2021-11-01) |
-10.08 | -31.62% | 13,411,948 | 0 | 0 |
15.62
48.29
22.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 23/10/2026 |
22.20
|
0 | 22.20 | 22.20 | 22.20 | 0 | 0 | 0 |
| 22/10/2026 |
22.20
|
100 | 22.20 | 22.20 | 22.20 | 0 | 0 | 0 |
| 21/10/2026 |
21.80
|
5,100 | 21.80 | 21.80 | 21.80 | 0 | 0 | 0 |
| 20/10/2026 |
21.80
|
7,200 | 21.50 | 21.80 | 21.30 | 0 | 0 | 0 |
| 19/10/2026 |
22
|
500 | 21.80 | 22.20 | 21.80 | 0 | 0 | 0 |
| 16/10/2026 |
21.30
|
4,600 | 21.40 | 21.70 | 21.30 | 0 | 0 | 0 |
| 15/10/2026 |
21
|
1,400 | 21.40 | 21.40 | 21 | 0 | 0 | 0 |
| 14/10/2026 |
21.50
|
300 | 21.50 | 21.50 | 21.50 | 0 | 0 | 0 |
| 13/10/2026 |
21.10
|
3,800 | 21 | 21.10 | 20 | 0 | 0 | 0 |
| 12/10/2026 |
21.80
|
100 | 21.80 | 21.80 | 21.80 | 0 | 0 | 0 |
| 09/10/2026 |
21.80
|
0 | 21.80 | 21.80 | 21.80 | 0 | 0 | 0 |
| 08/10/2026 |
21.80
|
1,200 | 21.70 | 21.80 | 21.70 | 0 | 0 | 0 |
| 07/10/2026 |
21.70
|
500 | 21.70 | 21.70 | 21.70 | 0 | 0 | 0 |
| 06/10/2026 |
21.80
|
3,400 | 21.80 | 21.80 | 21.80 | 0 | 0 | 0 |
| 05/10/2026 |
21.80
|
4,000 | 21.80 | 21.80 | 21.80 | 0 | 0 | 0 |
| 02/10/2026 |
21.80
|
300 | 21.80 | 21.80 | 21.80 | 0 | 0 | 0 |
| 01/10/2026 |
21.80
|
100 | 21.80 | 21.80 | 21.80 | 0 | 0 | 0 |
| 30/09/2026 |
21.80
|
8,600 | 21.80 | 21.80 | 21.80 | 0 | 0 | 0 |
| 29/09/2026 |
21.80
|
200 | 21.80 | 21.80 | 21.80 | 0 | 0 | 0 |
| 28/09/2026 |
21.70
|
1,100 | 22 | 22 | 20.50 | 0 | 0 | 0 |
| 25/09/2026 |
22.40
|
1,100 | 22.20 | 22.40 | 22.20 | 0 | 0 | 0 |
| 24/09/2026 |
21.80
|
100 | 21.80 | 21.80 | 21.80 | 0 | 0 | 0 |
| 23/09/2026 |
21.60
|
15,800 | 21.80 | 21.80 | 21.50 | 0 | 0 | 0 |
| 22/09/2026 |
21.70
|
8,300 | 22.60 | 22.60 | 21.70 | 0 | 0 | 0 |
| 21/09/2026 |
21.40
|
5,100 | 21.60 | 21.90 | 21.40 | 0 | 0 | 0 |
| 18/09/2026 |
22
|
9,900 | 22 | 22 | 22 | 0 | 0 | 0 |
| 17/09/2026 |
21.80
|
8,200 | 21.80 | 22 | 21.30 | 0 | 0 | 0 |
| 16/09/2026 |
21.80
|
14,300 | 22.50 | 22.60 | 21.30 | 0 | 0 | 0 |
| 15/09/2026 |
22.30
|
6,900 | 23 | 23 | 22.20 | 0 | 0 | 0 |
| 14/09/2026 |
22.20
|
12,500 | 24.20 | 24.30 | 22.20 | 0 | 0 | 0 |
| 11/09/2026 |
23.90
|
8,700 | 23.50 | 24.10 | 22.80 | 0 | 0 | 0 |
| 10/09/2026 |
24.20
|
3,200 | 24.20 | 24.20 | 24.20 | 0 | 0 | 0 |
| 09/09/2026 |
24.20
|
500 | 24.20 | 24.20 | 24.20 | 0 | 0 | 0 |
| 08/09/2026 |
24.20
|
1,300 | 24.20 | 24.20 | 24.20 | 0 | 0 | 0 |
| 07/09/2026 |
24
|
2,100 | 24.50 | 24.50 | 24 | 0 | 0 | 0 |
| 04/09/2026 |
24.50
|
0 | 24.50 | 24.50 | 24.50 | 0 | 0 | 0 |
| 03/09/2026 |
24.60
|
1,000 | 24.40 | 24.60 | 24.30 | 0 | 0 | 0 |
| 28/08/2026 |
24.30
|
11,400 | 24.50 | 24.50 | 24.30 | 0 | 0 | 0 |
| 27/08/2026 |
24.40
|
4,500 | 25 | 25 | 24.40 | 0 | 0 | 0 |
| 26/08/2026 |
24.40
|
1,000 | 24.40 | 24.40 | 24.40 | 0 | 0 | 0 |
| 25/08/2026 |
24.30
|
7,100 | 24.40 | 24.40 | 24.30 | 0 | 0 | 0 |
| 24/08/2026 |
24.50
|
1,500 | 24.40 | 24.50 | 24.40 | 0 | 0 | 0 |
| 21/08/2026 |
24.40
|
3,100 | 24.50 | 24.50 | 24.30 | 0 | 0 | 0 |
| 20/08/2026 |
24.50
|
600 | 24.50 | 24.50 | 24.50 | 0 | 0 | 0 |
| 19/08/2026 |
24.30
|
300 | 24.30 | 24.30 | 24.30 | 0 | 0 | 0 |
| 18/08/2026 |
24.30
|
2,500 | 24.30 | 24.50 | 24.10 | 0 | 0 | 0 |
| 17/08/2026 |
24
|
5,700 | 24.90 | 25 | 24 | 0 | 0 | 0 |
| 14/08/2026 |
24.70
|
3,100 | 24.10 | 24.70 | 23.90 | 0 | 0 | 0 |
| 13/08/2026 |
24.60
|
4,100 | 24.90 | 25.40 | 24.60 | 0 | 0 | 0 |
| 12/08/2026 |
24.80
|
26,600 | 24.90 | 24.90 | 23.70 | 0 | 0 | 0 |
| 11/08/2026 |
23
|
200 | 23 | 23 | 23 | 0 | 0 | 0 |
| 10/08/2026 |
23.10
|
400 | 23.20 | 23.20 | 23.10 | 0 | 0 | 0 |
| 07/08/2026 |
23.10
|
300 | 23.30 | 23.30 | 23.10 | 0 | 0 | 0 |
| 06/08/2026 |
23.20
|
1,800 | 23.20 | 23.20 | 23.20 | 0 | 0 | 0 |
| 05/08/2026 |
23.10
|
1,300 | 23 | 23.20 | 23 | 0 | 0 | 0 |
| 04/08/2026 |
23.10
|
200 | 23.10 | 23.10 | 23.10 | 0 | 0 | 0 |
| 03/08/2026 |
23.20
|
100 | 23.20 | 23.20 | 23.20 | 0 | 0 | 0 |
| 31/07/2026 |
22
|
500 | 22 | 22.10 | 22 | 0 | 0 | 0 |
| 30/07/2026 |
22
|
1,500 | 21.80 | 22 | 21.80 | 0 | 0 | 0 |
| 29/07/2026 |
22
|
0 | 22 | 22 | 22 | 0 | 0 | 0 |
| 28/07/2026 |
22
|
1,000 | 22 | 22 | 22 | 0 | 0 | 0 |
| 27/07/2026 |
23.20
|
0 | 23.20 | 23.20 | 23.20 | 0 | 0 | 0 |
| 24/07/2026 |
23.20
|
100 | 23.20 | 23.20 | 23.20 | 0 | 0 | 0 |
| 23/07/2026 |
22.50
|
1,000 | 23.40 | 23.40 | 22.50 | 0 | 0 | 0 |
| 22/07/2026 |
22.20
|
1,000 | 23 | 23 | 22.10 | 0 | 0 | 0 |
| 21/07/2026 |
23.40
|
1,100 | 23.50 | 23.50 | 23.40 | 0 | 0 | 0 |
| 20/07/2026 |
23.50
|
2,700 | 23.50 | 23.50 | 23.50 | 0 | 0 | 0 |
| 17/07/2026 |
23.60
|
600 | 23.80 | 23.80 | 23.60 | 0 | 0 | 0 |
| 16/07/2026 |
23.80
|
9,800 | 24.30 | 24.40 | 23.80 | 0 | 0 | 0 |
| 15/07/2026 |
23.90
|
1,700 | 24.50 | 25 | 23.90 | 0 | 0 | 0 |
| 14/07/2026 |
24
|
0 | 24 | 24 | 24 | 0 | 0 | 0 |
| 13/07/2026 |
24
|
100 | 24 | 24 | 24 | 0 | 0 | 0 |
| 10/07/2026 |
24.20
|
3,800 | 24.10 | 24.20 | 24.10 | 0 | 0 | 0 |
| 09/07/2026 |
24
|
400 | 24 | 24 | 24 | 0 | 0 | 0 |
| 08/07/2026 |
24
|
0 | 24 | 24 | 24 | 0 | 0 | 0 |
| 07/07/2026 |
24
|
1,700 | 24 | 24 | 24 | 0 | 0 | 0 |
| 06/07/2026 |
24
|
2,500 | 24.20 | 24.20 | 24 | 0 | 0 | 0 |
| 03/07/2026 |
24.10
|
44,700 | 24.20 | 24.50 | 24.10 | 0 | 0 | 0 |
| 02/07/2026 |
26
|
8,800 | 26.60 | 26.60 | 26 | 0 | 0 | 0 |
| 01/07/2026 |
24
|
1,000 | 24 | 24 | 24 | 0 | 0 | 0 |
| 30/06/2026 |
24
|
400 | 24 | 24 | 24 | 0 | 0 | 0 |
| 29/06/2026 |
24
|
7,100 | 24.80 | 24.80 | 24 | 0 | 0 | 0 |
| 26/06/2026 |
24.50
|
300 | 24.50 | 24.50 | 24.50 | 0 | 0 | 0 |
| 25/06/2026 |
23.80
|
800 | 23.90 | 24 | 23.80 | 0 | 0 | 0 |
| 24/06/2026 |
23.90
|
300 | 24 | 24 | 23.90 | 0 | 0 | 0 |
| 23/06/2026 |
23.90
|
6,800 | 24 | 24 | 23.90 | 0 | 0 | 0 |
| 22/06/2026 |
24
|
5,400 | 24.10 | 24.30 | 24 | 0 | 0 | 0 |
| 19/06/2026 |
24
|
1,100 | 24.10 | 24.40 | 24 | 0 | 0 | 0 |
| 18/06/2026 |
24.10
|
200 | 24.10 | 24.10 | 24.10 | 0 | 0 | 0 |
| 17/06/2026 |
24
|
2,700 | 24 | 24.50 | 24 | 0 | 0 | 0 |
| 16/06/2026 |
24
|
3,500 | 24 | 24 | 24 | 0 | 0 | 0 |
| 15/06/2026 |
24
|
3,000 | 24.10 | 24.10 | 24 | 0 | 0 | 0 |
| 12/06/2026 |
24
|
4,800 | 24 | 24 | 24 | 0 | 0 | 0 |
| 11/06/2026 |
24.20
|
4,700 | 24 | 24.30 | 24 | 0 | 0 | 0 |
| 10/06/2026 |
24.20
|
400 | 24.20 | 24.20 | 24.20 | 0 | 0 | 0 |
| 09/06/2026 |
24.20
|
4,700 | 24.20 | 24.30 | 24.20 | 0 | 0 | 0 |
| 08/06/2026 |
24.30
|
100 | 24.30 | 24.30 | 24.30 | 0 | 0 | 0 |
| 05/06/2026 |
24.30
|
1,200 | 24.40 | 24.40 | 24.30 | 0 | 0 | 0 |
| 04/06/2026 |
24.40
|
100 | 24.40 | 24.40 | 24.40 | 0 | 0 | 0 |
| 03/06/2026 |
24
|
100 | 24 | 24 | 24 | 0 | 0 | 0 |