| 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) |
0 | 0% | 155,900 | 1,100 | 0.0 |
20.80
21.70
21.60
|
|
2 tháng
(2026-08-10) |
0.80 | 3.92% | 447,900 | -74,400 | -1.5 |
20
21.70
21.60
|
|
3 tháng
(2026-07-10) |
-0.80 | -3.64% | 555,900 | -74,200 | -1.5 |
20
22.60
21.60
|
|
6 tháng
(2026-04-13) |
-2.10 | -9.01% | 956,600 | -76,800 | -1.5 |
20
26.90
21.60
|
|
12 tháng
(2025-10-13) |
-1.01 | -4.54% | 2,632,700 | -176,500 | -4.2 |
20
26.90
21.60
|
|
24 tháng
(2024-10-18) |
-5.40 | -20.31% | 10,179,634 | -84,430 | -1.6 |
14.81
29.33
21.60
|
|
36 tháng
(2023-10-24) |
-0.88 | -3.98% | 16,398,697 | 237,924 | 10.4 |
12.42
29.33
21.60
|
|
60 tháng
(2021-11-03) |
-6.41 | -23.20% | 24,328,047 | 317,404 | 15.0 |
12.42
32.89
21.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 23/10/2026 |
21.60
|
8,700 | 21.40 | 21.60 | 21.40 | 0 | 0 | 0 |
| 22/10/2026 |
21.40
|
2,100 | 21.20 | 21.40 | 21.20 | 0 | 0 | 0 |
| 21/10/2026 |
21.30
|
2,400 | 21.30 | 21.60 | 21.10 | 0 | 0 | 0 |
| 20/10/2026 |
21.30
|
300 | 21.50 | 21.50 | 21.30 | 0 | 0 | 0 |
| 19/10/2026 |
21.30
|
3,800 | 21.50 | 21.50 | 21.30 | 400 | 0 | 0 |
| 16/10/2026 |
21.40
|
1,500 | 21.40 | 21.40 | 21.40 | 0 | 0 | 0 |
| 15/10/2026 |
21.30
|
3,200 | 23.30 | 23.30 | 21.30 | 0 | 0 | 0 |
| 14/10/2026 |
21.20
|
2,200 | 21.20 | 21.40 | 21.20 | 0 | 0 | 0 |
| 13/10/2026 |
21.20
|
1,300 | 21.20 | 21.30 | 21.20 | 0 | 0 | 0 |
| 12/10/2026 |
21.20
|
2,400 | 21.10 | 21.90 | 21.10 | 0 | 300 | 0 |
| 09/10/2026 |
21.20
|
2,700 | 21.10 | 21.20 | 21.10 | 0 | 0 | 0 |
| 08/10/2026 |
21.20
|
4,700 | 21.20 | 21.20 | 21 | 0 | 0 | 0 |
| 07/10/2026 |
21.40
|
6,300 | 21.60 | 21.60 | 21 | 0 | 0 | 0 |
| 06/10/2026 |
21.20
|
3,400 | 21.20 | 21.20 | 21 | 0 | 0 | 0 |
| 05/10/2026 |
21.20
|
2,100 | 21.20 | 21.20 | 21.20 | 0 | 0 | 0 |
| 02/10/2026 |
21.20
|
800 | 21.80 | 21.80 | 21.20 | 0 | 0 | 0 |
| 01/10/2026 |
21.70
|
2,800 | 21.70 | 21.80 | 21.60 | 0 | 0 | 0 |
| 30/09/2026 |
21.70
|
500 | 21.60 | 21.70 | 21.60 | 0 | 0 | 0 |
| 29/09/2026 |
21.70
|
2,800 | 20 | 21.70 | 19.40 | 0 | 0 | 0 |
| 28/09/2026 |
21.50
|
7,600 | 21.60 | 21.60 | 21.50 | 0 | 0 | 0 |
| 25/09/2026 |
21.60
|
3,600 | 21.50 | 21.60 | 21.50 | 0 | 100 | 0.0 |
| 24/09/2026 |
21.30
|
2,100 | 21.30 | 21.40 | 21.30 | 0 | 0 | 0 |
| 23/09/2026 |
21.30
|
7,300 | 21.20 | 21.50 | 21.20 | 0 | 0 | 0 |
| 22/09/2026 |
21.20
|
4,200 | 21.20 | 21.40 | 21.20 | 100 | 0 | 0.0 |
| 21/09/2026 |
21.20
|
27,200 | 21.20 | 21.30 | 21.20 | 600 | 0 | 0.0 |
| 18/09/2026 |
21.20
|
3,400 | 21.20 | 21.30 | 21.10 | 0 | 0 | 0 |
| 17/09/2026 |
21.20
|
2,200 | 21 | 21.20 | 21 | 0 | 0 | 0 |
| 16/09/2026 |
21.20
|
3,600 | 21 | 21.40 | 21 | 0 | 0 | 0 |
| 15/09/2026 |
21
|
9,000 | 21.20 | 21.20 | 21 | 0 | 0 | 0 |
| 14/09/2026 |
21.10
|
11,900 | 21.20 | 21.20 | 21.10 | 400 | 0 | 0.0 |
| 11/09/2026 |
21.20
|
23,700 | 21.40 | 21.40 | 21 | 0 | 0 | 0 |
| 10/09/2026 |
21.30
|
6,100 | 21 | 21.40 | 21 | 0 | 0 | 0 |
| 09/09/2026 |
20.80
|
5,100 | 21.20 | 21.20 | 20.80 | 0 | 0 | 0 |
| 08/09/2026 |
21.20
|
15,500 | 21.10 | 21.30 | 21.10 | 100 | 0 | 0.0 |
| 07/09/2026 |
21.10
|
16,100 | 21.10 | 21.20 | 21.10 | 200 | 0 | 0.0 |
| 04/09/2026 |
21.10
|
27,200 | 21.20 | 21.20 | 21.10 | 0 | 0 | 0 |
| 03/09/2026 |
21.10
|
34,600 | 21.10 | 21.10 | 20.90 | 0 | 0 | 0 |
| 28/08/2026 |
21.10
|
11,100 | 20.90 | 21.10 | 20.90 | 0 | 0 | 0 |
| 27/08/2026 |
20.90
|
6,600 | 21 | 21 | 20.90 | 0 | 0 | 0 |
| 26/08/2026 |
20.90
|
8,500 | 20.90 | 21.50 | 20.90 | 0 | 0 | 0 |
| 25/08/2026 |
20.80
|
19,300 | 20.70 | 21 | 20.60 | 0 | 200 | 0.0 |
| 24/08/2026 |
20.50
|
16,300 | 20.80 | 20.80 | 20.50 | 300 | 0 | 0.0 |
| 21/08/2026 |
20.60
|
86,400 | 20.60 | 20.60 | 20.10 | 0 | 75,900 | -1.5 |
| 20/08/2026 |
20.60
|
2,400 | 20.50 | 20.60 | 20.30 | 0 | 0 | 0 |
| 19/08/2026 |
20.40
|
200 | 20.40 | 20.40 | 20.40 | 0 | 0 | 0 |
| 18/08/2026 |
20.50
|
0 | 20.50 | 20.50 | 20.50 | 0 | 0 | 0 |
| 17/08/2026 |
20.50
|
22,000 | 20 | 20.50 | 20 | 0 | 0 | 0 |
| 14/08/2026 |
20
|
7,600 | 19.90 | 20 | 19.90 | 0 | 0 | 0 |
| 13/08/2026 |
20
|
3,000 | 20.20 | 20.20 | 20 | 100 | 0 | 0.0 |
| 12/08/2026 |
20.20
|
9,500 | 20.30 | 20.30 | 20 | 0 | 0 | 0 |
| 11/08/2026 |
20.40
|
15,000 | 20.20 | 20.40 | 20 | 0 | 0 | 0 |
| 10/08/2026 |
20.40
|
6,200 | 20.40 | 20.50 | 20.30 | 0 | 0 | 0 |
| 07/08/2026 |
20.80
|
1,100 | 20.50 | 20.90 | 20.40 | 0 | 0 | 0 |
| 06/08/2026 |
20.50
|
7,200 | 20.70 | 20.70 | 20.30 | 0 | 0 | 0 |
| 05/08/2026 |
20.70
|
5,100 | 20.60 | 20.70 | 20.50 | 0 | 0 | 0 |
| 04/08/2026 |
20.70
|
300 | 20.70 | 20.70 | 20.70 | 0 | 0 | 0 |
| 03/08/2026 |
20.70
|
1,900 | 20.80 | 20.80 | 20.20 | 200 | 0 | 0.0 |
| 31/07/2026 |
20.80
|
2,800 | 20.90 | 21.90 | 19.80 | 0 | 0 | 0 |
| 30/07/2026 |
20.90
|
20,500 | 20 | 20.90 | 19 | 200 | 0 | 0.0 |
| 29/07/2026 |
20.90
|
33,100 | 21 | 21 | 20.60 | 0 | 0 | 0 |
| 28/07/2026 |
20.50
|
4,300 | 21 | 21 | 20.50 | 0 | 0 | 0 |
| 27/07/2026 |
21.30
|
1,500 | 21.50 | 21.50 | 21.30 | 0 | 100 | 0.0 |
| 24/07/2026 |
21.50
|
100 | 21.50 | 21.50 | 21.50 | 0 | 0 | 0 |
| 23/07/2026 |
21.30
|
100 | 21.30 | 21.30 | 21.30 | 0 | 0 | 0 |
| 22/07/2026 |
21.30
|
4,800 | 21.30 | 22.10 | 20.40 | 0 | 300 | 0.0 |
| 21/07/2026 |
22.60
|
100 | 22.60 | 22.60 | 22.60 | 0 | 0 | 0 |
| 20/07/2026 |
21.50
|
3,300 | 21.40 | 21.50 | 21.20 | 0 | 0 | 0 |
| 17/07/2026 |
21.50
|
300 | 21.50 | 21.50 | 21.50 | 0 | 0 | 0 |
| 16/07/2026 |
21.50
|
9,100 | 21.50 | 21.90 | 21.40 | 0 | 0 | 0 |
| 15/07/2026 |
21.90
|
1,500 | 21.50 | 22.10 | 21.50 | 0 | 0 | 0 |
| 14/07/2026 |
21.90
|
2,500 | 21.80 | 21.90 | 21.60 | 200 | 0 | 0.0 |
| 13/07/2026 |
21.80
|
8,300 | 21.90 | 21.90 | 21.50 | 0 | 0 | 0 |
| 10/07/2026 |
22
|
100 | 22 | 22 | 22 | 0 | 0 | 0 |
| 09/07/2026 |
21.90
|
2,000 | 21.80 | 21.90 | 21.30 | 0 | 0 | 0 |
| 08/07/2026 |
22
|
2,500 | 22.10 | 22.10 | 22 | 0 | 0 | 0 |
| 07/07/2026 |
22.10
|
2,700 | 21.80 | 22.10 | 21.70 | 0 | 0 | 0 |
| 06/07/2026 |
22.10
|
4,300 | 21.90 | 22.10 | 21.60 | 200 | 0 | 0.0 |
| 03/07/2026 |
22.30
|
11,200 | 22.30 | 22.50 | 21.80 | 0 | 0 | 0 |
| 02/07/2026 |
26.90
|
24,900 | 27 | 27.10 | 26.90 | 0 | 0 | 0 |
| 01/07/2026 |
22.50
|
12,700 | 21.80 | 22.50 | 21.80 | 0 | 0 | 0 |
| 30/06/2026 |
22.40
|
2,900 | 22.20 | 22.40 | 21.70 | 0 | 0 | 0 |
| 29/06/2026 |
21.90
|
600 | 21.70 | 21.90 | 21.70 | 0 | 0 | 0 |
| 26/06/2026 |
21.70
|
2,100 | 21.80 | 21.80 | 21.70 | 0 | 0 | 0 |
| 25/06/2026 |
21.90
|
4,300 | 22 | 22 | 21.60 | 0 | 0 | 0 |
| 24/06/2026 |
22
|
1,500 | 22 | 22 | 22 | 0 | 0 | 0 |
| 23/06/2026 |
22
|
500 | 21.60 | 22 | 21.60 | 0 | 0 | 0 |
| 22/06/2026 |
22
|
1,600 | 21.90 | 22 | 21.80 | 0 | 0 | 0 |
| 19/06/2026 |
21.90
|
4,100 | 21.90 | 21.90 | 21.80 | 0 | 0 | 0 |
| 18/06/2026 |
22
|
6,600 | 21.90 | 22 | 21.80 | 0 | 0 | 0 |
| 17/06/2026 |
22
|
10,300 | 22 | 22 | 21.90 | 0 | 0 | 0 |
| 16/06/2026 |
22.10
|
1,000 | 22.10 | 22.10 | 22.10 | 0 | 0 | 0 |
| 15/06/2026 |
22.10
|
22,200 | 22 | 22.50 | 21.90 | 0 | 1,600 | 0.0 |
| 12/06/2026 |
22
|
1,900 | 22 | 22.10 | 22 | 0 | 0 | 0 |
| 11/06/2026 |
22.20
|
2,700 | 22 | 22.20 | 22 | 0 | 0 | 0 |
| 10/06/2026 |
21.90
|
6,400 | 21.90 | 22.40 | 21.90 | 0 | 0 | 0 |
| 09/06/2026 |
21.90
|
2,100 | 21.90 | 22 | 21.90 | 0 | 0 | 0 |
| 08/06/2026 |
21.90
|
10,400 | 22.40 | 22.40 | 21.90 | 0 | 100 | 0.0 |
| 05/06/2026 |
22.40
|
3,800 | 22.60 | 22.70 | 22.40 | 0 | 0 | 0 |
| 04/06/2026 |
22.50
|
2,300 | 22.80 | 22.80 | 22.50 | 0 | 0 | 0 |
| 03/06/2026 |
22.70
|
100 | 22.70 | 22.70 | 22.70 | 0 | 0 | 0 |