| 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) |
0.30 | 1.48% | 35,500 | -7,200 | -0.1 |
20
20.80
20.80
|
|
2 tháng
(2026-08-06) |
0.30 | 1.48% | 65,900 | -2,000 | 0.0 |
20
21
20.80
|
|
3 tháng
(2026-07-07) |
0.50 | 2.49% | 120,500 | 3,100 | 0.1 |
20
21
20.80
|
|
6 tháng
(2026-04-08) |
0.82 | 4.16% | 350,900 | -1,200 | 0.0 |
19.60
21.90
20.80
|
|
12 tháng
(2025-10-10) |
0.56 | 2.78% | 917,500 | -10,200 | -0.2 |
18.71
21.90
20.80
|
|
24 tháng
(2024-10-15) |
2.20 | 11.98% | 2,518,037 | 77,800 | 1.7 |
16.14
21.90
20.80
|
|
36 tháng
(2023-10-23) |
3.18 | 18.24% | 3,937,714 | 329,440 | 7.5 |
14.46
21.90
20.80
|
|
60 tháng
(2021-11-01) |
4.02 | 24.23% | 8,994,823 | 545,740 | 13.6 |
14.46
24.02
20.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 23/10/2026 |
20.80
|
5,000 | 20.70 | 20.80 | 20.70 | 0 | 0 | 0 |
| 22/10/2026 |
20.70
|
6,400 | 20.60 | 20.70 | 20.60 | 0 | 0 | 0 |
| 21/10/2026 |
20.50
|
5,200 | 20.70 | 20.70 | 20.50 | 0 | 0 | 0 |
| 20/10/2026 |
20.80
|
300 | 20.90 | 20.90 | 20.80 | 0 | 0 | 0 |
| 19/10/2026 |
20.60
|
2,500 | 20.60 | 20.60 | 20.60 | 0 | 0 | 0 |
| 16/10/2026 |
20.30
|
3,400 | 20.20 | 20.30 | 20.20 | 0 | 0 | 0 |
| 15/10/2026 |
20.20
|
1,600 | 20.20 | 20.20 | 20.20 | 0 | 0 | 0 |
| 14/10/2026 |
20.70
|
0 | 20.70 | 20.70 | 20.70 | 0 | 0 | 0 |
| 13/10/2026 |
20.70
|
100 | 20.70 | 20.70 | 20.70 | 0 | 0 | 0 |
| 12/10/2026 |
20.70
|
100 | 20.70 | 20.70 | 20.70 | 0 | 0 | 0 |
| 09/10/2026 |
20.80
|
1,000 | 20.80 | 20.80 | 20.80 | 0 | 0 | 0 |
| 08/10/2026 |
20.80
|
800 | 20.40 | 20.80 | 20.10 | 0 | 0 | 0 |
| 07/10/2026 |
20.40
|
900 | 20.40 | 20.40 | 20.40 | 0 | 0 | 0 |
| 06/10/2026 |
20.60
|
200 | 20.60 | 20.60 | 20.60 | 0 | 0 | 0 |
| 05/10/2026 |
20.60
|
2,100 | 20.20 | 20.60 | 20.20 | 0 | 0 | 0 |
| 02/10/2026 |
20.20
|
3,100 | 20.30 | 20.30 | 20.10 | 0 | 0 | 0 |
| 01/10/2026 |
20.40
|
0 | 20.40 | 20.40 | 20.40 | 0 | 0 | 0 |
| 30/09/2026 |
20.40
|
0 | 20.40 | 20.40 | 20.40 | 0 | 0 | 0 |
| 29/09/2026 |
20.40
|
300 | 20.40 | 20.40 | 20.40 | 0 | 0 | 0 |
| 28/09/2026 |
20.40
|
2,500 | 20.40 | 20.40 | 20.40 | 0 | 0 | 0 |
| 25/09/2026 |
20.40
|
1,900 | 20.40 | 20.40 | 20.40 | 0 | 0 | 0 |
| 24/09/2026 |
20
|
700 | 20 | 20 | 20 | 0 | 0 | 0 |
| 23/09/2026 |
20
|
0 | 20 | 20 | 20 | 0 | 0 | 0 |
| 22/09/2026 |
20
|
1,000 | 20 | 20 | 20 | 0 | 0 | 0 |
| 21/09/2026 |
20
|
300 | 20.40 | 20.40 | 20 | 0 | 0 | 0 |
| 18/09/2026 |
20.40
|
2,200 | 20.10 | 20.40 | 20.10 | 0 | 0 | 0 |
| 17/09/2026 |
20.10
|
800 | 20 | 20.10 | 20 | 0 | 0 | 0 |
| 16/09/2026 |
20.10
|
400 | 20.20 | 20.20 | 20.10 | 0 | 0 | 0 |
| 15/09/2026 |
20
|
2,400 | 20 | 20 | 20 | 0 | 0 | 0 |
| 14/09/2026 |
20
|
1,800 | 20.10 | 20.10 | 20 | 0 | 0 | 0 |
| 11/09/2026 |
20
|
2,900 | 20.10 | 20.10 | 20 | 0 | 2,800 | -0.1 |
| 10/09/2026 |
20.40
|
6,400 | 20 | 20.40 | 20 | 0 | 0 | 0 |
| 09/09/2026 |
20.10
|
2,400 | 20 | 20.10 | 20 | 0 | 2,300 | 0.0 |
| 08/09/2026 |
20
|
1,500 | 20.30 | 20.30 | 20 | 0 | 0 | 0 |
| 07/09/2026 |
20.30
|
2,800 | 20.30 | 20.30 | 20.20 | 0 | 2,100 | 0.0 |
| 04/09/2026 |
20.40
|
400 | 20.40 | 20.40 | 20.40 | 0 | 0 | 0 |
| 03/09/2026 |
20.50
|
200 | 20.50 | 20.50 | 20.50 | 0 | 0 | 0 |
| 28/08/2026 |
20.50
|
400 | 20.80 | 20.80 | 20.50 | 0 | 0 | 0 |
| 27/08/2026 |
20.80
|
2,500 | 20.50 | 20.80 | 20.50 | 900 | 0 | 0.0 |
| 26/08/2026 |
20.60
|
0 | 20.60 | 20.60 | 20.60 | 0 | 0 | 0 |
| 25/08/2026 |
20.60
|
100 | 20.60 | 20.60 | 20.60 | 0 | 0 | 0 |
| 24/08/2026 |
20.50
|
10,900 | 20.50 | 20.50 | 20.40 | 4,300 | 0 | 0.1 |
| 21/08/2026 |
20.50
|
1,700 | 20.90 | 20.90 | 20.50 | 0 | 0 | 0 |
| 20/08/2026 |
21
|
0 | 21 | 21 | 21 | 0 | 0 | 0 |
| 19/08/2026 |
21
|
200 | 21 | 21 | 21 | 0 | 0 | 0 |
| 18/08/2026 |
21
|
6,200 | 20.60 | 21 | 20.60 | 0 | 0 | 0 |
| 17/08/2026 |
20.80
|
0 | 20.80 | 20.80 | 20.80 | 0 | 0 | 0 |
| 14/08/2026 |
20.80
|
300 | 20.40 | 20.80 | 20.40 | 0 | 0 | 0 |
| 13/08/2026 |
20.80
|
100 | 20.80 | 20.80 | 20.80 | 0 | 0 | 0 |
| 12/08/2026 |
20.60
|
1,600 | 20.70 | 20.70 | 20.60 | 0 | 0 | 0 |
| 11/08/2026 |
20.60
|
2,800 | 20.70 | 20.70 | 20.60 | 0 | 0 | 0 |
| 10/08/2026 |
20.50
|
1,200 | 20.40 | 20.50 | 20.40 | 0 | 0 | 0 |
| 07/08/2026 |
20.40
|
1,800 | 20.30 | 20.40 | 20.30 | 0 | 0 | 0 |
| 06/08/2026 |
20.30
|
0 | 20.30 | 20.30 | 20.30 | 0 | 0 | 0 |
| 05/08/2026 |
20.30
|
3,800 | 20.20 | 20.30 | 20.10 | 0 | 0 | 0 |
| 04/08/2026 |
20.20
|
1,700 | 20.20 | 20.20 | 20.20 | 0 | 0 | 0 |
| 03/08/2026 |
20.20
|
800 | 20.20 | 20.20 | 20.20 | 0 | 0 | 0 |
| 31/07/2026 |
20.20
|
600 | 20.20 | 20.20 | 20.20 | 0 | 0 | 0 |
| 30/07/2026 |
20.20
|
2,800 | 20 | 20.20 | 20 | 0 | 0 | 0 |
| 29/07/2026 |
20
|
2,700 | 19.80 | 20 | 19.80 | 0 | 0 | 0 |
| 28/07/2026 |
20
|
400 | 20 | 20 | 20 | 0 | 0 | 0 |
| 27/07/2026 |
20
|
4,900 | 20.10 | 20.10 | 19.90 | 0 | 0 | 0 |
| 24/07/2026 |
20.10
|
0 | 20.10 | 20.10 | 20.10 | 0 | 0 | 0 |
| 23/07/2026 |
20.10
|
5,200 | 20.10 | 20.10 | 20.10 | 5,000 | 0 | 0.1 |
| 22/07/2026 |
20.10
|
2,800 | 20 | 20.10 | 20 | 0 | 0 | 0 |
| 21/07/2026 |
20
|
4,100 | 20.30 | 20.30 | 20 | 0 | 0 | 0 |
| 20/07/2026 |
20.30
|
500 | 20.30 | 20.30 | 20.30 | 0 | 0 | 0 |
| 17/07/2026 |
20.40
|
900 | 20 | 20.40 | 20 | 0 | 0 | 0 |
| 16/07/2026 |
20
|
3,400 | 20.40 | 20.40 | 20 | 0 | 0 | 0 |
| 15/07/2026 |
20.40
|
3,500 | 20.10 | 20.40 | 20 | 0 | 0 | 0 |
| 14/07/2026 |
20
|
2,400 | 20.20 | 20.20 | 20 | 0 | 0 | 0 |
| 13/07/2026 |
20.20
|
1,200 | 20.50 | 20.50 | 20.20 | 0 | 0 | 0 |
| 10/07/2026 |
20.30
|
2,500 | 20.10 | 20.30 | 20.10 | 0 | 0 | 0 |
| 09/07/2026 |
20.10
|
0 | 20.10 | 20.10 | 20.10 | 0 | 0 | 0 |
| 08/07/2026 |
20.10
|
7,000 | 20.10 | 20.10 | 20.10 | 100 | 0 | 0.0 |
| 07/07/2026 |
20.10
|
3,400 | 20.10 | 20.10 | 20.10 | 0 | 0 | 0 |
| 06/07/2026 |
20.10
|
4,700 | 20.90 | 20.90 | 20.10 | 0 | 0 | 0 |
| 03/07/2026 |
21
|
0 | 21 | 21 | 21 | 0 | 0 | 0 |
| 02/07/2026 |
21.70
|
11,200 | 21.60 | 21.80 | 21.60 | 0 | 3,000 | -0.1 |
| 01/07/2026 |
21
|
300 | 20.80 | 21.20 | 20.80 | 0 | 0 | 0 |
| 30/06/2026 |
21.90
|
6,700 | 20.40 | 21.90 | 20.40 | 0 | 0 | 0 |
| 29/06/2026 |
20.30
|
100 | 20.30 | 20.30 | 20.30 | 0 | 0 | 0 |
| 26/06/2026 |
20.30
|
600 | 20 | 20.30 | 20 | 0 | 0 | 0 |
| 25/06/2026 |
20.30
|
4,000 | 20.30 | 20.40 | 20.30 | 0 | 0 | 0 |
| 24/06/2026 |
20.20
|
300 | 20.10 | 20.20 | 20.10 | 0 | 0 | 0 |
| 23/06/2026 |
20.50
|
0 | 20.50 | 20.50 | 20.50 | 0 | 0 | 0 |
| 22/06/2026 |
20.50
|
100 | 20.50 | 20.50 | 20.50 | 0 | 0 | 0 |
| 19/06/2026 |
20.50
|
500 | 20.10 | 20.50 | 20.10 | 0 | 0 | 0 |
| 18/06/2026 |
20
|
200 | 20 | 20 | 20 | 0 | 0 | 0 |
| 17/06/2026 |
20.30
|
800 | 20.20 | 20.30 | 20.20 | 0 | 0 | 0 |
| 16/06/2026 |
20.40
|
300 | 20 | 20.40 | 20 | 0 | 0 | 0 |
| 15/06/2026 |
20
|
2,100 | 20.50 | 20.50 | 20 | 0 | 0 | 0 |
| 12/06/2026 |
20.50
|
100 | 20.50 | 20.50 | 20.50 | 0 | 0 | 0 |
| 11/06/2026 |
20.50
|
12,000 | 20.20 | 20.50 | 20.20 | 0 | 0 | 0 |
| 10/06/2026 |
20.10
|
100 | 20.10 | 20.10 | 20.10 | 0 | 0 | 0 |
| 09/06/2026 |
20.50
|
1,900 | 20.40 | 20.50 | 20.40 | 0 | 0 | 0 |
| 08/06/2026 |
20.40
|
2,200 | 20.40 | 20.40 | 20.40 | 0 | 0 | 0 |
| 05/06/2026 |
20.40
|
4,600 | 20.20 | 20.40 | 20.20 | 0 | 0 | 0 |
| 04/06/2026 |
20.30
|
2,600 | 20.30 | 20.30 | 20.30 | 0 | 0 | 0 |
| 03/06/2026 |
20.20
|
400 | 20.20 | 20.20 | 20.20 | 0 | 0 | 0 |