| 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) |
-0.50 | -2.29% | 50,300 | -100 | 0.0 |
19.40
22.35
19.40
|
|
2 tháng
(2026-08-06) |
0.30 | 1.43% | 154,300 | 600 | 0.0 |
19.40
22.35
19.40
|
|
3 tháng
(2026-07-07) |
0.80 | 3.90% | 382,700 | -45,000 | -0.8 |
18.30
22.35
19.40
|
|
6 tháng
(2026-04-08) |
-3.70 | -14.80% | 1,068,900 | -41,300 | -0.8 |
18.30
25.20
19.40
|
|
12 tháng
(2025-10-10) |
-5.65 | -20.96% | 4,886,700 | -73,500 | -1.6 |
18.30
28.45
19.40
|
|
24 tháng
(2024-10-15) |
-10.77 | -33.59% | 32,945,600 | -408,010 | -12.0 |
18.30
32.36
19.40
|
|
36 tháng
(2023-10-23) |
-5.72 | -21.16% | 112,183,600 | -3,951,671 | -125.6 |
18.30
36.33
19.40
|
|
60 tháng
(2021-11-01) |
-1.15 | -5.11% | 216,464,300 | -1,714,421 | -57.9 |
13.11
36.33
19.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 23/10/2026 |
19.40
|
4,800 | 18.70 | 19.45 | 18.70 | 0 | 0 | 0 |
| 22/10/2026 |
19.50
|
1,100 | 19.25 | 19.50 | 19.25 | 0 | 0 | 0 |
| 21/10/2026 |
19.25
|
6,400 | 19.50 | 19.50 | 19.15 | 0 | 0 | 0 |
| 20/10/2026 |
19.25
|
3,500 | 19.55 | 19.55 | 19.20 | 0 | 0 | 0 |
| 19/10/2026 |
19.55
|
6,100 | 19.55 | 19.55 | 19.50 | 0 | 0 | 0 |
| 16/10/2026 |
19.50
|
1,800 | 19.50 | 19.50 | 19.45 | 0 | 0 | 0 |
| 15/10/2026 |
20.45
|
2,500 | 21 | 21.20 | 20.45 | 0 | 0 | 0 |
| 14/10/2026 |
20.90
|
3,300 | 20.90 | 21 | 20.75 | 0 | 0 | 0 |
| 13/10/2026 |
20.90
|
4,200 | 20.70 | 20.90 | 20.70 | 0 | 0 | 0 |
| 12/10/2026 |
20.70
|
4,400 | 20.40 | 20.80 | 20.20 | 0 | 0 | 0 |
| 09/10/2026 |
20.70
|
6,000 | 21 | 21 | 20.50 | 0 | 0 | 0 |
| 08/10/2026 |
21
|
11,700 | 21.20 | 21.20 | 20.90 | 0 | 0 | 0 |
| 07/10/2026 |
21.20
|
3,600 | 21.70 | 21.70 | 20.40 | 0 | 0 | 0 |
| 06/10/2026 |
21.25
|
9,800 | 20.60 | 21.25 | 20.55 | 0 | 0 | 0 |
| 05/10/2026 |
21.30
|
2,200 | 20.40 | 21.30 | 20.40 | 0 | 0 | 0 |
| 02/10/2026 |
21
|
3,600 | 21.10 | 21.10 | 20.60 | 0 | 200 | 0.0 |
| 01/10/2026 |
21.40
|
200 | 20.85 | 21.40 | 20.85 | 0 | 0 | 0 |
| 30/09/2026 |
21.40
|
3,300 | 21.40 | 21.40 | 20.95 | 0 | 0 | 0 |
| 29/09/2026 |
20.95
|
2,100 | 21.65 | 21.65 | 20.80 | 0 | 100 | 0.0 |
| 28/09/2026 |
21.65
|
0 | 21.65 | 21.65 | 21.65 | 0 | 0 | 0 |
| 25/09/2026 |
21.65
|
2,200 | 21.70 | 21.70 | 20.80 | 0 | 100 | 0.0 |
| 24/09/2026 |
21.70
|
9,500 | 21.05 | 21.80 | 20.35 | 0 | 0 | 0 |
| 23/09/2026 |
21.85
|
2,700 | 21.85 | 21.85 | 21.40 | 0 | 100 | 0.0 |
| 22/09/2026 |
21.90
|
2,800 | 22.50 | 22.50 | 21.90 | 0 | 0 | 0 |
| 21/09/2026 |
22.10
|
1,100 | 22.20 | 22.20 | 21.30 | 0 | 0 | 0 |
| 18/09/2026 |
22.20
|
2,200 | 21.40 | 22.30 | 20.75 | 500 | 0 | 0.0 |
| 17/09/2026 |
22.10
|
700 | 22 | 22.25 | 22 | 0 | 0 | 0 |
| 16/09/2026 |
22.30
|
1,100 | 22 | 22.30 | 22 | 0 | 0 | 0 |
| 15/09/2026 |
22.35
|
1,700 | 21.20 | 22.35 | 21.20 | 0 | 0 | 0 |
| 14/09/2026 |
22
|
4,800 | 22.20 | 22.20 | 21.50 | 0 | 0 | 0 |
| 11/09/2026 |
22
|
2,400 | 22.30 | 22.30 | 22 | 200 | 0 | 0.0 |
| 10/09/2026 |
22.30
|
1,600 | 21.90 | 22.40 | 21.55 | 100 | 0 | 0.0 |
| 09/09/2026 |
22
|
1,400 | 22.30 | 22.35 | 22 | 0 | 400 | 0.0 |
| 08/09/2026 |
22
|
4,600 | 21.80 | 22 | 21.80 | 0 | 0 | 0 |
| 07/09/2026 |
21.80
|
100 | 21.80 | 21.80 | 21.80 | 0 | 0 | 0 |
| 04/09/2026 |
21.80
|
1,700 | 21.75 | 21.80 | 21.70 | 300 | 300 | 0 |
| 03/09/2026 |
21.10
|
3,600 | 22 | 22.10 | 21 | 100 | 200 | 0.0 |
| 28/08/2026 |
22.10
|
2,700 | 22.20 | 22.20 | 21.60 | 0 | 0 | 0 |
| 27/08/2026 |
21.95
|
5,500 | 21.95 | 21.95 | 21.80 | 0 | 0 | 0 |
| 26/08/2026 |
21.95
|
1,300 | 21.20 | 22.20 | 21.20 | 0 | 100 | 0.0 |
| 25/08/2026 |
22.35
|
0 | 22.35 | 22.35 | 22.35 | 0 | 0 | 0 |
| 24/08/2026 |
22.35
|
100 | 22.35 | 22.35 | 22.35 | 0 | 0 | 0 |
| 21/08/2026 |
22.35
|
2,400 | 21.05 | 22.40 | 21.05 | 0 | 0 | 0 |
| 20/08/2026 |
21.95
|
300 | 21.95 | 21.95 | 21.95 | 0 | 0 | 0 |
| 19/08/2026 |
21.70
|
6,900 | 21.90 | 22.40 | 21.70 | 200 | 0 | 0.0 |
| 18/08/2026 |
21.90
|
10,400 | 21.50 | 22.40 | 21.50 | 600 | 0 | 0.0 |
| 17/08/2026 |
22
|
4,100 | 21.90 | 22 | 21.50 | 100 | 0 | 0.0 |
| 14/08/2026 |
21.65
|
4,800 | 22 | 22 | 21.50 | 100 | 0 | 0.0 |
| 13/08/2026 |
21.70
|
4,000 | 21.80 | 22 | 21.70 | 0 | 700 | 0.0 |
| 12/08/2026 |
21.90
|
4,300 | 21.50 | 21.90 | 21.50 | 0 | 0 | 0 |
| 11/08/2026 |
21.90
|
8,800 | 22 | 22 | 20.55 | 0 | 0 | 0 |
| 10/08/2026 |
22
|
20,700 | 22.35 | 22.35 | 21.50 | 400 | 0 | 0.0 |
| 07/08/2026 |
22
|
12,200 | 21 | 22 | 21 | 200 | 0 | 0.0 |
| 06/08/2026 |
21
|
10,200 | 20.35 | 21 | 20.35 | 0 | 0 | 0 |
| 05/08/2026 |
20.35
|
48,900 | 19.70 | 20.35 | 19 | 0 | 1,000 | 0.0 |
| 04/08/2026 |
19.05
|
2,400 | 19 | 19.10 | 18.70 | 0 | 100 | 0.0 |
| 03/08/2026 |
19.10
|
9,300 | 19.20 | 19.30 | 19.10 | 200 | 0 | 0.0 |
| 31/07/2026 |
18.90
|
4,700 | 18.40 | 18.90 | 18.40 | 300 | 1,400 | 0.0 |
| 30/07/2026 |
18.40
|
12,300 | 18 | 19.15 | 18 | 200 | 9,700 | -0.2 |
| 29/07/2026 |
18.30
|
23,500 | 18.70 | 18.90 | 18.25 | 0 | 17,200 | -0.3 |
| 28/07/2026 |
18.70
|
15,100 | 18.60 | 19.20 | 18.50 | 100 | 5,700 | -0.1 |
| 27/07/2026 |
19.20
|
10,700 | 20 | 20 | 19.20 | 0 | 3,500 | -0.1 |
| 24/07/2026 |
20.05
|
14,500 | 20.15 | 20.15 | 19.40 | 800 | 400 | 0.0 |
| 23/07/2026 |
20.75
|
9,000 | 20.85 | 20.85 | 20.40 | 0 | 8,600 | -0.2 |
| 22/07/2026 |
20.80
|
5,800 | 20 | 21 | 20 | 0 | 100 | 0.0 |
| 21/07/2026 |
20.95
|
800 | 20.90 | 20.95 | 20.90 | 0 | 0 | 0 |
| 20/07/2026 |
20.90
|
4,100 | 21.50 | 21.50 | 20 | 0 | 0 | 0 |
| 17/07/2026 |
20.95
|
17,800 | 20.10 | 21 | 20 | 200 | 0 | 0.0 |
| 16/07/2026 |
20.10
|
3,100 | 20.50 | 21 | 20 | 0 | 0 | 0 |
| 15/07/2026 |
20.60
|
2,800 | 21 | 21 | 20.60 | 0 | 300 | 0.0 |
| 14/07/2026 |
20.95
|
5,000 | 20.60 | 21.45 | 20.60 | 0 | 0 | 0 |
| 13/07/2026 |
21.25
|
900 | 21.25 | 21.25 | 21.25 | 0 | 0 | 0 |
| 10/07/2026 |
21.40
|
13,300 | 20.10 | 21.40 | 20.10 | 200 | 0 | 0.0 |
| 09/07/2026 |
20.30
|
9,400 | 21.60 | 21.65 | 20.30 | 800 | 0 | 0.0 |
| 08/07/2026 |
20.30
|
2,700 | 20.20 | 20.50 | 20.20 | 200 | 0 | 0.0 |
| 07/07/2026 |
20.50
|
12,300 | 20.80 | 20.80 | 20.50 | 0 | 600 | 0.0 |
| 06/07/2026 |
20.80
|
6,300 | 21 | 21 | 20.80 | 0 | 0 | 0 |
| 03/07/2026 |
21
|
13,400 | 21 | 21.10 | 20.90 | 0 | 0 | 0 |
| 02/07/2026 |
21.10
|
13,900 | 21 | 21.10 | 20.95 | 600 | 0 | 0.0 |
| 01/07/2026 |
21.10
|
25,300 | 21.10 | 21.10 | 21 | 0 | 0 | 0 |
| 30/06/2026 |
21.10
|
6,200 | 21.50 | 21.50 | 21.10 | 0 | 0 | 0 |
| 29/06/2026 |
21.60
|
5,200 | 21.05 | 21.60 | 21 | 0 | 200 | 0.0 |
| 26/06/2026 |
21.15
|
1,300 | 21.50 | 21.90 | 21.10 | 0 | 0 | 0 |
| 25/06/2026 |
22
|
100 | 22 | 22 | 22 | 0 | 0 | 0 |
| 24/06/2026 |
21.60
|
18,500 | 21.70 | 21.70 | 21.30 | 1,400 | 0 | 0.0 |
| 23/06/2026 |
21.70
|
3,800 | 21.60 | 21.70 | 21.60 | 200 | 0 | 0.0 |
| 22/06/2026 |
22
|
1,400 | 21.80 | 22 | 21.80 | 0 | 0 | 0 |
| 19/06/2026 |
22
|
200 | 22 | 22 | 22 | 0 | 0 | 0 |
| 18/06/2026 |
22
|
2,800 | 22 | 22 | 22 | 0 | 0 | 0 |
| 17/06/2026 |
22
|
7,700 | 22.10 | 22.10 | 22 | 0 | 0 | 0 |
| 16/06/2026 |
22.10
|
16,300 | 22.20 | 22.20 | 21.60 | 300 | 0 | 0.0 |
| 15/06/2026 |
22.10
|
2,200 | 22.05 | 22.10 | 22 | 0 | 0 | 0 |
| 12/06/2026 |
22
|
10,700 | 22 | 22.20 | 22 | 0 | 0 | 0 |
| 11/06/2026 |
22.20
|
3,300 | 22 | 23 | 22 | 0 | 0 | 0 |
| 10/06/2026 |
22.20
|
4,600 | 22 | 22.70 | 22 | 0 | 0 | 0 |
| 09/06/2026 |
22.10
|
4,800 | 22 | 22.30 | 22 | 0 | 0 | 0 |
| 08/06/2026 |
22
|
7,200 | 22 | 22.10 | 22 | 0 | 0 | 0 |
| 05/06/2026 |
22.30
|
3,600 | 22.50 | 22.55 | 22.30 | 0 | 1,300 | 0.0 |
| 04/06/2026 |
22.50
|
2,900 | 22 | 22.70 | 22 | 0 | 0 | 0 |
| 03/06/2026 |
22.10
|
2,300 | 21.70 | 22.10 | 21.70 | 0 | 200 | 0.0 |