| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-08) |
-2.50 | -13.16% | 123,200 | 0 | 0 |
16.50
19.10
17.60
|
|
2 tháng
(2026-08-10) |
-3.20 | -16.24% | 176,900 | 0 | 0 |
16.50
19.70
17.60
|
|
3 tháng
(2026-07-10) |
-3.80 | -18.72% | 232,600 | 0 | 0 |
16.50
20.40
17.60
|
|
6 tháng
(2026-04-13) |
-4.39 | -21.02% | 405,500 | -100 | 0.0 |
16.50
23.40
17.60
|
|
12 tháng
(2025-10-13) |
-7.54 | -31.35% | 876,200 | -500 | 0.0 |
16.50
24.41
17.60
|
|
24 tháng
(2024-10-18) |
-7.24 | -30.51% | 2,181,120 | -18,300 | -0.4 |
16.20
25.88
17.60
|
|
36 tháng
(2023-10-24) |
-0.32 | -1.90% | 5,838,283 | -1,083,100 | -23.0 |
14.80
25.88
17.60
|
|
60 tháng
(2021-11-03) |
-1.10 | -6.24% | 11,456,976 | -1,817,900 | -38.9 |
13.21
25.88
17.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 23/10/2026 |
17.60
|
0 | 17.60 | 17.60 | 17.60 | 0 | 0 | 0 |
| 22/10/2026 |
17.60
|
3,900 | 17.70 | 17.70 | 17.50 | 0 | 0 | 0 |
| 21/10/2026 |
17.70
|
200 | 17 | 17.70 | 17 | 0 | 100 | 0 |
| 20/10/2026 |
18.50
|
10,700 | 17.40 | 18.50 | 17.10 | 0 | 0 | 0 |
| 19/10/2026 |
17.60
|
5,100 | 17.60 | 17.60 | 17.60 | 0 | 0 | 0 |
| 16/10/2026 |
17.50
|
1,700 | 17.40 | 17.50 | 17.40 | 0 | 0 | 0 |
| 15/10/2026 |
17.30
|
400 | 17.30 | 17.30 | 17.30 | 0 | 0 | 0 |
| 14/10/2026 |
17.20
|
7,000 | 16.80 | 17.20 | 16.80 | 0 | 0 | 0 |
| 13/10/2026 |
16.70
|
3,200 | 16.50 | 17.20 | 16.50 | 0 | 0 | 0 |
| 12/10/2026 |
17.20
|
6,200 | 16.50 | 17.20 | 16.50 | 0 | 0 | 0 |
| 09/10/2026 |
16.50
|
0 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 |
| 08/10/2026 |
16.50
|
7,900 | 16.60 | 16.60 | 16.50 | 0 | 0 | 0 |
| 07/10/2026 |
16.50
|
400 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 |
| 06/10/2026 |
16.50
|
11,300 | 16.80 | 16.80 | 16.40 | 0 | 0 | 0 |
| 05/10/2026 |
17.60
|
14,300 | 18 | 18 | 16.10 | 0 | 0 | 0 |
| 02/10/2026 |
17.80
|
16,600 | 18 | 18 | 17.80 | 0 | 0 | 0 |
| 01/10/2026 |
18.10
|
800 | 16.80 | 18.10 | 16.80 | 0 | 0 | 0 |
| 30/09/2026 |
16.90
|
100 | 16.90 | 16.90 | 16.90 | 0 | 0 | 0 |
| 29/09/2026 |
16.70
|
3,800 | 17.60 | 17.60 | 16.60 | 0 | 0 | 0 |
| 28/09/2026 |
17.60
|
2,100 | 17.60 | 17.60 | 17.60 | 0 | 0 | 0 |
| 25/09/2026 |
17.70
|
16,700 | 17.60 | 17.80 | 17.50 | 0 | 0 | 0 |
| 24/09/2026 |
17.60
|
3,900 | 17.70 | 17.70 | 17.60 | 0 | 0 | 0 |
| 23/09/2026 |
17.70
|
13,500 | 17.80 | 18 | 17.70 | 0 | 0 | 0 |
| 22/09/2026 |
18
|
5,100 | 18 | 18.10 | 17.80 | 0 | 0 | 0 |
| 21/09/2026 |
18.60
|
0 | 18.60 | 18.60 | 18.60 | 0 | 0 | 0 |
| 18/09/2026 |
18.60
|
100 | 18.60 | 18.60 | 18.60 | 0 | 0 | 0 |
| 17/09/2026 |
18.50
|
1,900 | 18.60 | 18.60 | 17.30 | 0 | 0 | 0 |
| 16/09/2026 |
18.70
|
23,400 | 18.20 | 18.70 | 18 | 0 | 0 | 0 |
| 15/09/2026 |
18.90
|
0 | 18.90 | 18.90 | 18.90 | 0 | 0 | 0 |
| 14/09/2026 |
18.90
|
200 | 18.90 | 18.90 | 18.90 | 0 | 0 | 0 |
| 11/09/2026 |
19
|
800 | 19.10 | 19.10 | 19 | 0 | 0 | 0 |
| 10/09/2026 |
19.10
|
0 | 19.10 | 19.10 | 19.10 | 0 | 0 | 0 |
| 09/09/2026 |
19.10
|
200 | 19.10 | 19.10 | 19.10 | 0 | 0 | 0 |
| 08/09/2026 |
19
|
100 | 19 | 19 | 19 | 0 | 0 | 0 |
| 07/09/2026 |
18.90
|
2,800 | 19 | 19 | 18.60 | 0 | 0 | 0 |
| 04/09/2026 |
18.60
|
1,400 | 19 | 19 | 18.60 | 0 | 0 | 0 |
| 03/09/2026 |
18.80
|
0 | 18.80 | 18.80 | 18.80 | 0 | 0 | 0 |
| 28/08/2026 |
18.80
|
8,000 | 18.80 | 18.80 | 18.70 | 0 | 0 | 0 |
| 27/08/2026 |
18.80
|
9,500 | 19 | 19 | 18.80 | 0 | 0 | 0 |
| 26/08/2026 |
19
|
1,700 | 19.60 | 19.70 | 19 | 0 | 0 | 0 |
| 25/08/2026 |
19
|
2,500 | 19 | 19 | 19 | 0 | 0 | 0 |
| 24/08/2026 |
19
|
2,800 | 19.10 | 19.10 | 19 | 0 | 0 | 0 |
| 21/08/2026 |
19.10
|
2,000 | 19.10 | 19.10 | 19.10 | 0 | 0 | 0 |
| 20/08/2026 |
19.10
|
1,000 | 19.10 | 19.10 | 19.10 | 0 | 0 | 0 |
| 19/08/2026 |
19.30
|
2,200 | 19.50 | 19.60 | 19.30 | 0 | 0 | 0 |
| 18/08/2026 |
19.50
|
0 | 19.50 | 19.50 | 19.50 | 0 | 0 | 0 |
| 17/08/2026 |
19.50
|
100 | 19.50 | 19.50 | 19.50 | 0 | 0 | 0 |
| 14/08/2026 |
19.10
|
800 | 19 | 19.10 | 19 | 0 | 0 | 0 |
| 13/08/2026 |
19.40
|
1,000 | 19.40 | 19.40 | 19.40 | 0 | 0 | 0 |
| 12/08/2026 |
19
|
5,300 | 19.10 | 19.10 | 19 | 0 | 0 | 0 |
| 11/08/2026 |
19
|
11,100 | 19 | 19 | 19 | 0 | 0 | 0 |
| 10/08/2026 |
19.70
|
1,500 | 20 | 20 | 19.20 | 0 | 0 | 0 |
| 07/08/2026 |
19.20
|
4,100 | 19 | 19.20 | 19 | 0 | 0 | 0 |
| 06/08/2026 |
19.20
|
100 | 19.20 | 19.20 | 19.20 | 0 | 0 | 0 |
| 05/08/2026 |
19.20
|
100 | 19.20 | 19.20 | 19.20 | 0 | 0 | 0 |
| 04/08/2026 |
19.80
|
300 | 19.80 | 19.80 | 19.80 | 0 | 0 | 0 |
| 03/08/2026 |
19.80
|
8,900 | 19.20 | 19.90 | 18 | 0 | 0 | 0 |
| 31/07/2026 |
19.90
|
0 | 19.90 | 19.90 | 19.90 | 0 | 0 | 0 |
| 30/07/2026 |
19.90
|
5,200 | 19.60 | 19.90 | 19.50 | 0 | 0 | 0 |
| 29/07/2026 |
19.60
|
800 | 19.50 | 19.60 | 19.50 | 0 | 0 | 0 |
| 28/07/2026 |
19
|
9,900 | 19 | 19 | 19 | 0 | 0 | 0 |
| 27/07/2026 |
19.10
|
7,900 | 19.50 | 19.50 | 19 | 0 | 0 | 0 |
| 24/07/2026 |
19.70
|
400 | 19.80 | 19.80 | 19.70 | 0 | 0 | 0 |
| 23/07/2026 |
19.70
|
6,800 | 19.50 | 19.80 | 19.50 | 0 | 0 | 0 |
| 22/07/2026 |
19.80
|
6,400 | 19.70 | 20 | 19.70 | 0 | 0 | 0 |
| 21/07/2026 |
19.80
|
400 | 19.70 | 19.80 | 19.70 | 0 | 0 | 0 |
| 20/07/2026 |
20
|
200 | 19.60 | 20 | 19.60 | 0 | 0 | 0 |
| 17/07/2026 |
20.20
|
100 | 20.20 | 20.20 | 20.20 | 0 | 0 | 0 |
| 16/07/2026 |
20
|
2,900 | 20.40 | 20.40 | 20 | 0 | 0 | 0 |
| 15/07/2026 |
20.40
|
200 | 20.40 | 20.40 | 20.40 | 0 | 0 | 0 |
| 14/07/2026 |
20.40
|
200 | 20.40 | 20.40 | 20.40 | 0 | 0 | 0 |
| 13/07/2026 |
20.40
|
600 | 20.50 | 20.50 | 20.40 | 0 | 0 | 0 |
| 10/07/2026 |
20.30
|
200 | 20.30 | 20.30 | 20.30 | 0 | 0 | 0 |
| 09/07/2026 |
20.20
|
3,000 | 20.20 | 20.20 | 20.20 | 0 | 0 | 0 |
| 08/07/2026 |
20.50
|
2,800 | 20.50 | 20.50 | 20.50 | 0 | 0 | 0 |
| 07/07/2026 |
20.10
|
1,300 | 20.40 | 20.50 | 20 | 0 | 0 | 0 |
| 06/07/2026 |
21
|
100 | 21 | 21 | 21 | 0 | 0 | 0 |
| 03/07/2026 |
20.60
|
100 | 20.60 | 20.60 | 20.60 | 0 | 0 | 0 |
| 02/07/2026 |
23.40
|
300 | 23.40 | 23.40 | 23.40 | 0 | 0 | 0 |
| 01/07/2026 |
20.50
|
0 | 20.50 | 20.50 | 20.50 | 0 | 0 | 0 |
| 30/06/2026 |
20.50
|
100 | 20.50 | 20.50 | 20.50 | 0 | 0 | 0 |
| 29/06/2026 |
20.50
|
1,000 | 20.50 | 20.50 | 20.50 | 0 | 0 | 0 |
| 26/06/2026 |
20.40
|
14,100 | 20.60 | 20.70 | 20.30 | 0 | 100 | 0.0 |
| 25/06/2026 |
20.80
|
900 | 20.80 | 21 | 20.80 | 0 | 0 | 0 |
| 24/06/2026 |
20.80
|
0 | 20.80 | 20.80 | 20.80 | 0 | 0 | 0 |
| 23/06/2026 |
20.80
|
1,400 | 21 | 21.60 | 20.80 | 0 | 0 | 0 |
| 22/06/2026 |
20.60
|
300 | 20.60 | 20.60 | 20.60 | 0 | 0 | 0 |
| 19/06/2026 |
20.60
|
100 | 20.60 | 20.60 | 20.60 | 0 | 0 | 0 |
| 18/06/2026 |
20.90
|
17,300 | 20.50 | 20.90 | 20.50 | 0 | 0 | 0 |
| 17/06/2026 |
20.50
|
3,000 | 20.50 | 20.50 | 20.50 | 0 | 0 | 0 |
| 16/06/2026 |
20.50
|
6,200 | 20.50 | 20.60 | 20.50 | 0 | 0 | 0 |
| 15/06/2026 |
20.50
|
1,400 | 20.50 | 20.50 | 20.50 | 0 | 0 | 0 |
| 12/06/2026 |
20.40
|
600 | 20.40 | 20.40 | 20.40 | 0 | 0 | 0 |
| 11/06/2026 |
20.40
|
500 | 20.40 | 20.40 | 20.40 | 0 | 0 | 0 |
| 10/06/2026 |
20.60
|
500 | 20.60 | 20.60 | 20.60 | 0 | 0 | 0 |
| 09/06/2026 |
20.30
|
1,900 | 20.30 | 20.40 | 20.30 | 0 | 0 | 0 |
| 08/06/2026 |
20.60
|
100 | 20.60 | 20.60 | 20.60 | 0 | 0 | 0 |
| 05/06/2026 |
20.60
|
200 | 20.60 | 20.60 | 20.60 | 0 | 0 | 0 |
| 04/06/2026 |
20.20
|
6,900 | 20.30 | 20.30 | 20.20 | 0 | 0 | 0 |
| 03/06/2026 |
20.30
|
3,200 | 20.60 | 20.60 | 20.30 | 0 | 0 | 0 |