| 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) |
-0.60 | -3.06% | 25,200 | -1,200 | 0.0 |
17.80
20.50
18.50
|
|
2 tháng
(2026-08-10) |
-0.50 | -2.56% | 89,800 | -2,800 | -0.1 |
17.80
20.50
18.50
|
|
3 tháng
(2026-07-10) |
-1.55 | -7.54% | 172,600 | -9,000 | -0.2 |
17.80
20.55
18.50
|
|
6 tháng
(2026-04-13) |
2.20 | 13.10% | 863,500 | -101,200 | -2.1 |
16.50
25.40
18.50
|
|
12 tháng
(2025-10-13) |
0.15 | 0.81% | 1,311,800 | -108,700 | -2.2 |
16.50
25.40
18.50
|
|
24 tháng
(2024-10-18) |
3.58 | 23.24% | 3,839,900 | -45,900 | -1.1 |
14.32
25.40
18.50
|
|
36 tháng
(2023-10-24) |
8.72 | 84.75% | 6,161,100 | -8,475 | -0.4 |
9.26
25.40
18.50
|
|
60 tháng
(2021-11-03) |
4.98 | 35.50% | 7,246,300 | -25,274 | -6.8 |
7.76
25.40
18.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 23/10/2026 |
18.50
|
500 | 18 | 18.50 | 17.70 | 0 | 0 | 0 |
| 22/10/2026 |
18.05
|
0 | 18.05 | 18.05 | 18.05 | 0 | 0 | 0 |
| 21/10/2026 |
18.05
|
1,600 | 18.15 | 18.15 | 18 | 0 | 0 | 0 |
| 20/10/2026 |
17
|
100 | 17 | 17 | 17 | 0 | 0 | 0 |
| 19/10/2026 |
18
|
2,000 | 18 | 18 | 18 | 0 | 0 | 0 |
| 16/10/2026 |
17.90
|
9,900 | 17.90 | 17.90 | 17.90 | 0 | 0 | 0 |
| 15/10/2026 |
17.90
|
300 | 17.80 | 17.90 | 17.80 | 0 | 0 | 0 |
| 14/10/2026 |
18.50
|
0 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 |
| 13/10/2026 |
18.50
|
200 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 |
| 12/10/2026 |
17.80
|
2,000 | 17.80 | 17.80 | 17.80 | 0 | 0 | 0 |
| 09/10/2026 |
19
|
0 | 19 | 19 | 19 | 0 | 0 | 0 |
| 08/10/2026 |
19
|
300 | 17.80 | 19 | 17.80 | 0 | 0 | 0 |
| 07/10/2026 |
17.80
|
1,300 | 17.50 | 17.80 | 17.50 | 0 | 0 | 0 |
| 06/10/2026 |
17.80
|
0 | 17.80 | 17.80 | 17.80 | 0 | 0 | 0 |
| 05/10/2026 |
17.80
|
100 | 17.80 | 17.80 | 17.80 | 0 | 0 | 0 |
| 02/10/2026 |
17.80
|
2,000 | 17.90 | 17.95 | 17.80 | 0 | 0 | 0 |
| 01/10/2026 |
19.05
|
0 | 19.05 | 19.05 | 19.05 | 0 | 0 | 0 |
| 30/09/2026 |
19.05
|
0 | 19.05 | 19.05 | 19.05 | 0 | 0 | 0 |
| 29/09/2026 |
19.05
|
200 | 19.05 | 19.05 | 19.05 | 0 | 0 | 0 |
| 28/09/2026 |
19.10
|
100 | 19.10 | 19.10 | 19.10 | 0 | 0 | 0 |
| 25/09/2026 |
20.50
|
300 | 19.40 | 20.50 | 19.40 | 0 | 0 | 0 |
| 24/09/2026 |
19.40
|
200 | 17.60 | 19.40 | 17.60 | 0 | 0 | 0 |
| 23/09/2026 |
18.50
|
900 | 18.50 | 18.50 | 18.50 | 0 | 900 | 0.0 |
| 22/09/2026 |
18.50
|
3,000 | 18.50 | 18.55 | 18.50 | 0 | 0 | 0 |
| 21/09/2026 |
19.85
|
8,700 | 18.50 | 19.85 | 18.50 | 0 | 0 | 0 |
| 18/09/2026 |
19.85
|
100 | 19.85 | 19.85 | 19.85 | 0 | 0 | 0 |
| 17/09/2026 |
19
|
100 | 19 | 19 | 19 | 0 | 0 | 0 |
| 16/09/2026 |
17.90
|
2,200 | 17.90 | 17.90 | 17.90 | 0 | 0 | 0 |
| 15/09/2026 |
19
|
0 | 19 | 19 | 19 | 0 | 0 | 0 |
| 14/09/2026 |
19
|
0 | 19 | 19 | 19 | 0 | 0 | 0 |
| 11/09/2026 |
19
|
3,000 | 19 | 19.10 | 19 | 0 | 0 | 0 |
| 10/09/2026 |
19.60
|
700 | 19.60 | 19.60 | 19.60 | 0 | 0 | 0 |
| 09/09/2026 |
19.60
|
2,000 | 19.60 | 19.60 | 19.60 | 0 | 300 | 0.0 |
| 08/09/2026 |
19.60
|
0 | 19.60 | 19.60 | 19.60 | 0 | 0 | 0 |
| 07/09/2026 |
19.60
|
100 | 19.60 | 19.60 | 19.60 | 0 | 100 | 0.0 |
| 04/09/2026 |
19.85
|
3,200 | 19.50 | 19.85 | 19.50 | 0 | 0 | 0 |
| 03/09/2026 |
19.85
|
0 | 19.85 | 19.85 | 19.85 | 0 | 0 | 0 |
| 28/08/2026 |
19.85
|
2,100 | 19.50 | 19.85 | 19.50 | 0 | 0 | 0 |
| 27/08/2026 |
19.95
|
17,100 | 19.50 | 19.95 | 19.20 | 0 | 200 | 0.0 |
| 26/08/2026 |
19.95
|
0 | 19.95 | 19.95 | 19.95 | 0 | 0 | 0 |
| 25/08/2026 |
19.95
|
3,600 | 19.50 | 19.95 | 19.40 | 0 | 0 | 0 |
| 24/08/2026 |
20
|
16,400 | 18.30 | 20 | 18.30 | 200 | 0 | 0.0 |
| 21/08/2026 |
19.35
|
0 | 19.35 | 19.35 | 19.35 | 0 | 0 | 0 |
| 20/08/2026 |
19.35
|
4,500 | 18.90 | 19.35 | 18.90 | 0 | 0 | 0 |
| 19/08/2026 |
19.35
|
0 | 19.35 | 19.35 | 19.35 | 0 | 0 | 0 |
| 18/08/2026 |
19.35
|
0 | 19.35 | 19.35 | 19.35 | 0 | 0 | 0 |
| 17/08/2026 |
19.35
|
0 | 19.35 | 19.35 | 19.35 | 0 | 0 | 0 |
| 14/08/2026 |
19.35
|
10,000 | 19 | 19.35 | 19 | 0 | 1,600 | 0.0 |
| 13/08/2026 |
19.35
|
200 | 19.40 | 19.40 | 19.35 | 0 | 0 | 0 |
| 12/08/2026 |
19.50
|
0 | 19.50 | 19.50 | 19.50 | 0 | 0 | 0 |
| 11/08/2026 |
19.50
|
0 | 19.50 | 19.50 | 19.50 | 0 | 0 | 0 |
| 10/08/2026 |
19.50
|
7,400 | 19 | 19.50 | 19 | 100 | 0 | 0.0 |
| 07/08/2026 |
19.45
|
14,600 | 19.45 | 19.45 | 18.60 | 0 | 2,800 | -0.1 |
| 06/08/2026 |
19.50
|
500 | 19.50 | 19.50 | 19.50 | 0 | 0 | 0 |
| 05/08/2026 |
19.55
|
1,200 | 19.55 | 19.60 | 19.55 | 0 | 0 | 0 |
| 04/08/2026 |
19
|
0 | 19 | 19 | 19 | 0 | 0 | 0 |
| 03/08/2026 |
19
|
1,600 | 18.60 | 19 | 18.60 | 0 | 0 | 0 |
| 31/07/2026 |
19.90
|
2,100 | 18.60 | 19.90 | 18.60 | 0 | 0 | 0 |
| 30/07/2026 |
19.90
|
0 | 19.90 | 19.90 | 19.90 | 0 | 0 | 0 |
| 29/07/2026 |
19.90
|
2,700 | 19.90 | 19.90 | 18.80 | 0 | 0 | 0 |
| 28/07/2026 |
19.90
|
11,000 | 19.90 | 19.90 | 19.90 | 0 | 0 | 0 |
| 27/07/2026 |
19.90
|
0 | 19.90 | 19.90 | 19.90 | 0 | 0 | 0 |
| 24/07/2026 |
19.90
|
500 | 19.90 | 19.90 | 19.90 | 0 | 0 | 0 |
| 23/07/2026 |
19.90
|
6,700 | 19.50 | 19.90 | 19.50 | 0 | 0 | 0 |
| 22/07/2026 |
19.50
|
14,900 | 19 | 20 | 19 | 0 | 3,300 | -0.1 |
| 21/07/2026 |
19
|
21,800 | 20 | 20.10 | 19 | 0 | 100 | 0.0 |
| 20/07/2026 |
20.10
|
500 | 20.10 | 20.10 | 20.10 | 0 | 0 | 0 |
| 17/07/2026 |
20.55
|
0 | 20.55 | 20.55 | 20.55 | 0 | 0 | 0 |
| 16/07/2026 |
20.55
|
1,100 | 20.55 | 20.55 | 20.55 | 0 | 0 | 0 |
| 15/07/2026 |
20.55
|
2,500 | 20 | 20.55 | 20 | 0 | 0 | 0 |
| 14/07/2026 |
20.55
|
0 | 20.55 | 20.55 | 20.55 | 0 | 0 | 0 |
| 13/07/2026 |
20.55
|
800 | 20.55 | 20.55 | 20.55 | 0 | 0 | 0 |
| 10/07/2026 |
20.55
|
300 | 20.55 | 20.55 | 20.55 | 0 | 0 | 0 |
| 09/07/2026 |
20.55
|
6,300 | 21 | 21 | 20.55 | 0 | 0 | 0 |
| 08/07/2026 |
21.45
|
7,500 | 21.45 | 21.45 | 20.65 | 0 | 0 | 0 |
| 07/07/2026 |
20.65
|
5,200 | 20.65 | 21.90 | 20.65 | 200 | 0 | 0.0 |
| 06/07/2026 |
22
|
8,100 | 20.75 | 22 | 20.60 | 200 | 0 | 0.0 |
| 03/07/2026 |
22
|
57,500 | 22.20 | 22.50 | 22 | 100 | 0 | 0.0 |
| 02/07/2026 |
23.65
|
30,200 | 23.80 | 23.80 | 23.65 | 0 | 0 | 0 |
| 01/07/2026 |
25.40
|
104,700 | 25.40 | 25.40 | 23.75 | 400 | 100 | 0.0 |
| 30/06/2026 |
23.75
|
9,700 | 23.75 | 23.75 | 23.75 | 0 | 100 | 0.0 |
| 29/06/2026 |
22.20
|
62,800 | 22.20 | 22.20 | 22 | 0 | 0 | 0 |
| 26/06/2026 |
20.75
|
146,300 | 20.75 | 20.75 | 20.75 | 0 | 92,800 | -1.9 |
| 25/06/2026 |
19.40
|
16,900 | 19 | 19.40 | 19 | 0 | 0 | 0 |
| 24/06/2026 |
19
|
47,900 | 17.60 | 19 | 17.60 | 0 | 0 | 0 |
| 23/06/2026 |
17.90
|
1,400 | 17.70 | 17.90 | 17.70 | 0 | 0 | 0 |
| 22/06/2026 |
17.65
|
1,000 | 17.65 | 17.65 | 17.65 | 0 | 0 | 0 |
| 19/06/2026 |
17.45
|
11,100 | 17.70 | 17.70 | 17.45 | 0 | 2,500 | 0.0 |
| 18/06/2026 |
17.20
|
12,600 | 17.30 | 17.35 | 17.20 | 0 | 0 | 0 |
| 17/06/2026 |
17.35
|
3,200 | 17.30 | 17.35 | 17.20 | 0 | 0 | 0 |
| 16/06/2026 |
17.40
|
11,100 | 17.20 | 17.40 | 17.20 | 0 | 0 | 0 |
| 15/06/2026 |
17.40
|
9,000 | 17.40 | 17.65 | 17.40 | 0 | 0 | 0 |
| 12/06/2026 |
17.40
|
3,200 | 17.20 | 17.40 | 17.20 | 0 | 0 | 0 |
| 11/06/2026 |
17.20
|
2,400 | 16.95 | 17.50 | 16.50 | 0 | 0 | 0 |
| 10/06/2026 |
17.45
|
7,200 | 17 | 17.45 | 17 | 0 | 0 | 0 |
| 09/06/2026 |
17
|
700 | 16.50 | 17 | 16.50 | 0 | 0 | 0 |
| 08/06/2026 |
17
|
11,700 | 17 | 17.10 | 16.90 | 0 | 100 | 0.0 |
| 05/06/2026 |
16.50
|
0 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 |
| 04/06/2026 |
16.50
|
0 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 |
| 03/06/2026 |
16.50
|
0 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 |