| 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) |
1.30 | 6.31% | 716,400 | 0 | 0 |
20.40
22.90
22.10
|
|
2 tháng
(2026-08-10) |
-1 | -4.37% | 1,709,200 | 0 | 0 |
20.40
22.90
22.10
|
|
3 tháng
(2026-07-10) |
-2.30 | -9.50% | 4,975,400 | 0 | 0 |
20.40
24.50
22.10
|
|
6 tháng
(2026-04-13) |
-7.42 | -25.30% | 11,660,600 | 0 | 0 |
20.40
68.60
22.10
|
|
12 tháng
(2025-10-13) |
-18.78 | -46.17% | 22,579,400 | -34,600 | 0.4 |
20.40
68.60
22.10
|
|
24 tháng
(2024-10-18) |
17.42 | 389.37% | 38,845,689 | -22,500 | 0.6 |
2.86
68.60
22.10
|
|
36 tháng
(2023-10-24) |
19.04 | 664.97% | 39,176,089 | -22,500 | 0.6 |
2.86
68.60
22.10
|
|
60 tháng
(2021-11-03) |
16.91 | 339.11% | 39,555,583 | -21,900 | 0.6 |
2.25
68.60
22.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 23/10/2026 |
22.10
|
8,400 | 22 | 22.20 | 21.40 | 0 | 0 | 0 |
| 22/10/2026 |
22.20
|
17,700 | 22.70 | 22.70 | 21.50 | 0 | 0 | 0 |
| 21/10/2026 |
22.20
|
11,000 | 22.40 | 22.40 | 21.50 | 0 | 0 | 0 |
| 20/10/2026 |
22.40
|
18,200 | 22.50 | 23 | 21.50 | 0 | 0 | 0 |
| 19/10/2026 |
22.60
|
7,800 | 22.20 | 24.20 | 21.20 | 0 | 0 | 0 |
| 16/10/2026 |
22
|
27,500 | 22.40 | 22.40 | 20.80 | 0 | 0 | 0 |
| 15/10/2026 |
22
|
100,800 | 21 | 22.50 | 19.90 | 0 | 0 | 0 |
| 14/10/2026 |
20.80
|
35,700 | 21.20 | 21.30 | 19.50 | 0 | 0 | 0 |
| 13/10/2026 |
20.80
|
22,000 | 22 | 22 | 20.80 | 0 | 0 | 0 |
| 12/10/2026 |
21.70
|
40,700 | 22.20 | 22.30 | 20.70 | 0 | 0 | 0 |
| 09/10/2026 |
21.80
|
22,000 | 21.80 | 22 | 20.70 | 0 | 0 | 0 |
| 08/10/2026 |
21.90
|
62,100 | 23.90 | 23.90 | 21.30 | 0 | 0 | 0 |
| 07/10/2026 |
22.90
|
22,600 | 23 | 24.30 | 22.70 | 0 | 0 | 0 |
| 06/10/2026 |
22.80
|
251,300 | 20.50 | 22.80 | 20.50 | 0 | 0 | 0 |
| 05/10/2026 |
20.80
|
10,500 | 21.10 | 21.10 | 20.50 | 0 | 0 | 0 |
| 02/10/2026 |
20.80
|
8,600 | 21.10 | 21.10 | 20 | 0 | 0 | 0 |
| 01/10/2026 |
20.80
|
2,900 | 20.90 | 21.30 | 20.50 | 0 | 0 | 0 |
| 30/09/2026 |
20.80
|
10,800 | 21.30 | 21.50 | 20 | 0 | 0 | 0 |
| 29/09/2026 |
20.90
|
4,200 | 21.10 | 21.10 | 20.50 | 0 | 0 | 0 |
| 28/09/2026 |
21.10
|
29,600 | 21.30 | 21.30 | 20 | 0 | 0 | 0 |
| 25/09/2026 |
21.10
|
33,000 | 21.50 | 21.50 | 21 | 0 | 0 | 0 |
| 24/09/2026 |
21.30
|
46,800 | 21.80 | 21.80 | 20.80 | 0 | 0 | 0 |
| 23/09/2026 |
21.30
|
10,400 | 21.90 | 22 | 20.50 | 0 | 0 | 0 |
| 22/09/2026 |
21.40
|
15,800 | 21.50 | 21.60 | 20.80 | 0 | 0 | 0 |
| 21/09/2026 |
21.80
|
27,900 | 20.50 | 21.80 | 20 | 0 | 0 | 0 |
| 18/09/2026 |
20.90
|
11,600 | 21 | 21 | 20.30 | 0 | 0 | 0 |
| 17/09/2026 |
20.80
|
12,100 | 21.50 | 21.50 | 20 | 0 | 0 | 0 |
| 16/09/2026 |
20.50
|
5,000 | 20.70 | 21.80 | 20.10 | 0 | 0 | 0 |
| 15/09/2026 |
20.40
|
11,400 | 20.70 | 20.70 | 20 | 0 | 0 | 0 |
| 14/09/2026 |
20.80
|
27,400 | 20.90 | 20.90 | 19.60 | 0 | 0 | 0 |
| 11/09/2026 |
20.90
|
26,300 | 20.60 | 20.90 | 19.30 | 0 | 0 | 0 |
| 10/09/2026 |
20.60
|
17,700 | 20.90 | 20.90 | 20 | 0 | 0 | 0 |
| 09/09/2026 |
20.60
|
28,700 | 21 | 21 | 19.30 | 0 | 0 | 0 |
| 08/09/2026 |
20.60
|
39,700 | 21.20 | 21.90 | 20.60 | 0 | 0 | 0 |
| 07/09/2026 |
22
|
9,900 | 22.20 | 22.20 | 21 | 0 | 0 | 0 |
| 04/09/2026 |
22.10
|
29,900 | 22.40 | 22.80 | 21.20 | 0 | 0 | 0 |
| 03/09/2026 |
22.40
|
35,500 | 22.50 | 22.50 | 21 | 0 | 0 | 0 |
| 28/08/2026 |
21.80
|
30,200 | 22.60 | 22.60 | 21.80 | 0 | 0 | 0 |
| 27/08/2026 |
22.40
|
29,700 | 22.70 | 22.70 | 22 | 0 | 0 | 0 |
| 26/08/2026 |
22.20
|
121,700 | 22.70 | 22.90 | 22.20 | 0 | 0 | 0 |
| 25/08/2026 |
22.70
|
36,300 | 23 | 23 | 22 | 0 | 0 | 0 |
| 24/08/2026 |
22.90
|
53,500 | 22.50 | 23.90 | 22 | 0 | 0 | 0 |
| 21/08/2026 |
22.80
|
35,500 | 22.50 | 22.80 | 21.70 | 0 | 0 | 0 |
| 20/08/2026 |
22.60
|
14,500 | 22.90 | 22.90 | 21.30 | 0 | 0 | 0 |
| 19/08/2026 |
22.40
|
13,200 | 22.90 | 22.90 | 21.80 | 0 | 0 | 0 |
| 18/08/2026 |
22.30
|
18,200 | 22.50 | 22.50 | 21.30 | 0 | 0 | 0 |
| 17/08/2026 |
21.30
|
5,400 | 22.80 | 22.80 | 21.30 | 0 | 0 | 0 |
| 14/08/2026 |
22.50
|
73,800 | 22.60 | 22.80 | 22.20 | 0 | 0 | 0 |
| 13/08/2026 |
22.60
|
55,500 | 22.70 | 22.70 | 22.10 | 0 | 0 | 0 |
| 12/08/2026 |
22.70
|
113,600 | 22.90 | 22.90 | 22.40 | 0 | 0 | 0 |
| 11/08/2026 |
22.90
|
156,600 | 22.90 | 23 | 22.40 | 0 | 0 | 0 |
| 10/08/2026 |
22.90
|
159,800 | 23 | 23.10 | 22.20 | 0 | 0 | 0 |
| 07/08/2026 |
22.90
|
24,000 | 23 | 23.20 | 22 | 0 | 0 | 0 |
| 06/08/2026 |
22.90
|
19,300 | 22.70 | 23.40 | 22.60 | 0 | 0 | 0 |
| 05/08/2026 |
23.40
|
99,900 | 22.70 | 23.40 | 22.50 | 0 | 0 | 0 |
| 04/08/2026 |
23.40
|
185,600 | 23.70 | 23.70 | 22.50 | 0 | 0 | 0 |
| 03/08/2026 |
23.50
|
74,000 | 23.90 | 23.90 | 22.50 | 0 | 0 | 0 |
| 31/07/2026 |
23.50
|
63,400 | 23 | 23.50 | 21.70 | 0 | 0 | 0 |
| 30/07/2026 |
22.60
|
53,600 | 23.20 | 23.20 | 22.50 | 0 | 0 | 0 |
| 29/07/2026 |
22.90
|
425,500 | 23 | 23.50 | 21.60 | 0 | 0 | 0 |
| 28/07/2026 |
23.10
|
302,700 | 23.10 | 24 | 22 | 0 | 0 | 0 |
| 27/07/2026 |
23.10
|
41,300 | 23.50 | 23.50 | 22.50 | 0 | 0 | 0 |
| 24/07/2026 |
23.30
|
118,900 | 23.90 | 23.90 | 22.50 | 0 | 0 | 0 |
| 23/07/2026 |
23.30
|
130,400 | 23.20 | 23.30 | 22.50 | 0 | 0 | 0 |
| 22/07/2026 |
23.20
|
73,200 | 23.80 | 23.80 | 22.50 | 0 | 0 | 0 |
| 21/07/2026 |
23.20
|
21,800 | 23.80 | 23.80 | 22 | 0 | 0 | 0 |
| 20/07/2026 |
22.90
|
122,500 | 24.40 | 24.40 | 22.70 | 0 | 0 | 0 |
| 17/07/2026 |
24.40
|
117,000 | 25 | 25 | 23.40 | 0 | 0 | 0 |
| 16/07/2026 |
24.50
|
188,400 | 21.90 | 24.50 | 21.50 | 0 | 0 | 0 |
| 15/07/2026 |
23.50
|
360,800 | 23.70 | 23.70 | 22.80 | 0 | 0 | 0 |
| 14/07/2026 |
23.70
|
496,500 | 24.50 | 24.50 | 22.50 | 0 | 0 | 0 |
| 13/07/2026 |
23.60
|
80,500 | 24 | 24 | 22.20 | 0 | 0 | 0 |
| 10/07/2026 |
24.20
|
266,900 | 24.80 | 25.50 | 23.10 | 0 | 0 | 0 |
| 09/07/2026 |
24.60
|
28,800 | 25.30 | 26.30 | 23.10 | 0 | 0 | 0 |
| 08/07/2026 |
24
|
293,200 | 23 | 24 | 21.90 | 0 | 0 | 0 |
| 07/07/2026 |
24.30
|
334,500 | 26.10 | 26.10 | 24.30 | 0 | 0 | 0 |
| 06/07/2026 |
26.90
|
43,600 | 27.80 | 27.80 | 26.90 | 0 | 0 | 0 |
| 03/07/2026 |
27.90
|
30,500 | 28 | 28.10 | 27.60 | 0 | 0 | 0 |
| 02/07/2026 |
68.60
|
98,400 | 75.50 | 80.30 | 65.70 | 0 | 0 | 0 |
| 01/07/2026 |
28.10
|
38,800 | 29 | 29 | 27.80 | 0 | 0 | 0 |
| 30/06/2026 |
28.20
|
16,900 | 29 | 29 | 28.20 | 0 | 0 | 0 |
| 29/06/2026 |
28.20
|
45,200 | 29.20 | 29.20 | 27.60 | 0 | 0 | 0 |
| 26/06/2026 |
28
|
60,200 | 28 | 28.30 | 27.90 | 0 | 0 | 0 |
| 25/06/2026 |
28.30
|
51,600 | 28.50 | 28.70 | 28 | 0 | 0 | 0 |
| 24/06/2026 |
28.50
|
38,700 | 28.80 | 28.80 | 28 | 0 | 0 | 0 |
| 23/06/2026 |
28.80
|
37,100 | 29 | 29 | 28.70 | 0 | 0 | 0 |
| 22/06/2026 |
28.80
|
29,500 | 28.90 | 29 | 28.40 | 0 | 0 | 0 |
| 19/06/2026 |
28.50
|
77,500 | 29.60 | 29.60 | 28.50 | 0 | 0 | 0 |
| 18/06/2026 |
29.60
|
140,600 | 29.80 | 30 | 28.50 | 0 | 0 | 0 |
| 17/06/2026 |
29.60
|
104,100 | 30 | 30 | 28.50 | 0 | 0 | 0 |
| 16/06/2026 |
29.70
|
40,200 | 30 | 30 | 29.50 | 0 | 0 | 0 |
| 15/06/2026 |
30
|
75,300 | 30 | 30.30 | 30 | 0 | 0 | 0 |
| 12/06/2026 |
30
|
55,400 | 30.20 | 30.40 | 29 | 0 | 0 | 0 |
| 11/06/2026 |
30
|
80,600 | 28.10 | 30 | 28 | 0 | 0 | 0 |
| 10/06/2026 |
29.90
|
37,600 | 29.50 | 30.50 | 29 | 0 | 0 | 0 |
| 09/06/2026 |
29.50
|
69,800 | 30 | 30 | 28.70 | 0 | 0 | 0 |
| 08/06/2026 |
30
|
53,700 | 31.40 | 31.40 | 29.70 | 0 | 0 | 0 |
| 05/06/2026 |
31.50
|
98,400 | 30.50 | 32 | 30.50 | 0 | 0 | 0 |
| 04/06/2026 |
32
|
114,900 | 32.30 | 32.50 | 30.50 | 0 | 0 | 0 |
| 03/06/2026 |
32.50
|
70,700 | 32.50 | 34 | 31 | 0 | 0 | 0 |