| 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) |
-0.50 | -2.63% | 18,600 | -3,600 | 0.0 |
17.70
19.80
18.70
|
|
2 tháng
(2026-08-10) |
0.30 | 1.65% | 49,200 | -4,000 | 0.0 |
17.70
23.20
18.70
|
|
3 tháng
(2026-07-10) |
-6.30 | -25.40% | 94,900 | -4,000 | 0.0 |
17.70
24.80
18.70
|
|
6 tháng
(2026-04-13) |
-11 | -37.29% | 209,800 | -3,900 | 0.0 |
17.70
33.40
18.70
|
|
12 tháng
(2025-10-13) |
-6.50 | -26% | 885,700 | -15,600 | -0.4 |
17.70
42
18.70
|
|
24 tháng
(2024-10-18) |
-2.77 | -13.01% | 2,657,536 | -23,762 | -0.8 |
13.20
42
18.70
|
|
36 tháng
(2023-10-24) |
-4.97 | -21.16% | 3,953,949 | -69,319 | -2.4 |
13.20
42
18.70
|
|
60 tháng
(2021-11-03) |
-6.90 | -27.17% | 10,123,851 | -60,656 | 9.9 |
13.20
48.73
18.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 23/10/2026 |
18.70
|
500 | 18.70 | 18.70 | 18.70 | 0 | 0 | 0 |
| 22/10/2026 |
18.80
|
200 | 17.80 | 18.80 | 17.80 | 0 | 0 | 0 |
| 21/10/2026 |
18.40
|
300 | 18.40 | 18.40 | 18.40 | 0 | 0 | 0 |
| 20/10/2026 |
18.50
|
600 | 17.50 | 18.50 | 17.50 | 100 | 0 | 0 |
| 19/10/2026 |
18.50
|
1,600 | 18 | 18.50 | 18 | 0 | 0 | 0 |
| 16/10/2026 |
18.50
|
200 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 |
| 15/10/2026 |
18.60
|
1,100 | 18.60 | 18.60 | 18.60 | 0 | 0 | 0 |
| 14/10/2026 |
17.80
|
1,300 | 18.40 | 18.40 | 17.80 | 0 | 100 | 0 |
| 13/10/2026 |
18.40
|
6,700 | 18.50 | 18.50 | 18 | 0 | 700 | 0 |
| 12/10/2026 |
18.90
|
300 | 19 | 19 | 18.90 | 0 | 0 | 0 |
| 09/10/2026 |
18.90
|
1,600 | 18.90 | 18.90 | 18.90 | 0 | 0 | 0 |
| 08/10/2026 |
18.50
|
1,000 | 17.80 | 18.50 | 17.80 | 0 | 0 | 0 |
| 07/10/2026 |
18.50
|
700 | 18 | 18.60 | 18 | 0 | 0 | 0 |
| 06/10/2026 |
18.60
|
500 | 17.50 | 18.70 | 17.50 | 0 | 0 | 0 |
| 05/10/2026 |
18.80
|
2,500 | 17.70 | 19 | 17.70 | 0 | 300 | 0.0 |
| 02/10/2026 |
17.70
|
200 | 17.70 | 17.70 | 17.70 | 0 | 0 | 0 |
| 01/10/2026 |
18.90
|
0 | 18.90 | 18.90 | 18.90 | 0 | 0 | 0 |
| 30/09/2026 |
18.90
|
1,300 | 18 | 18.90 | 18 | 0 | 0 | 0 |
| 29/09/2026 |
18.80
|
700 | 18.50 | 18.80 | 18.50 | 0 | 0 | 0 |
| 28/09/2026 |
18.70
|
3,900 | 17.10 | 18.70 | 16.90 | 0 | 1,200 | 0.0 |
| 25/09/2026 |
18.70
|
0 | 18.70 | 18.70 | 18.70 | 0 | 0 | 0 |
| 24/09/2026 |
18.70
|
2,800 | 17.10 | 18.70 | 17.10 | 0 | 2,200 | 0.0 |
| 23/09/2026 |
18.70
|
0 | 18.70 | 18.70 | 18.70 | 0 | 0 | 0 |
| 22/09/2026 |
18.70
|
100 | 18.70 | 18.70 | 18.70 | 0 | 0 | 0 |
| 21/09/2026 |
18.70
|
0 | 18.70 | 18.70 | 18.70 | 0 | 0 | 0 |
| 18/09/2026 |
18.70
|
0 | 18.70 | 18.70 | 18.70 | 0 | 0 | 0 |
| 17/09/2026 |
18.70
|
200 | 18.70 | 18.70 | 18.70 | 0 | 0 | 0 |
| 16/09/2026 |
19
|
0 | 19 | 19 | 19 | 0 | 0 | 0 |
| 15/09/2026 |
19
|
100 | 19 | 19 | 19 | 0 | 0 | 0 |
| 14/09/2026 |
19.80
|
1,100 | 17.40 | 19.80 | 17.30 | 0 | 0 | 0 |
| 11/09/2026 |
18.50
|
0 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 |
| 10/09/2026 |
18.50
|
2,200 | 19.20 | 19.20 | 18.50 | 100 | 0 | 0.0 |
| 09/09/2026 |
19.20
|
200 | 19.20 | 19.20 | 19.20 | 0 | 0 | 0 |
| 08/09/2026 |
19
|
1,100 | 19 | 19 | 19 | 0 | 0 | 0 |
| 07/09/2026 |
19
|
500 | 19 | 19 | 19 | 0 | 0 | 0 |
| 04/09/2026 |
18.60
|
0 | 18.60 | 18.60 | 18.60 | 0 | 0 | 0 |
| 03/09/2026 |
18.60
|
500 | 20 | 20 | 18.60 | 0 | 400 | 0.0 |
| 28/08/2026 |
18.60
|
100 | 18.60 | 18.60 | 18.60 | 0 | 0 | 0 |
| 27/08/2026 |
19.80
|
0 | 19.80 | 19.80 | 19.80 | 0 | 0 | 0 |
| 26/08/2026 |
19.80
|
100 | 19.80 | 19.80 | 19.80 | 0 | 0 | 0 |
| 25/08/2026 |
21.80
|
0 | 21.80 | 21.80 | 21.80 | 0 | 0 | 0 |
| 24/08/2026 |
21.80
|
0 | 21.80 | 21.80 | 21.80 | 0 | 0 | 0 |
| 21/08/2026 |
21.80
|
200 | 21.80 | 21.80 | 21.80 | 0 | 0 | 0 |
| 20/08/2026 |
20
|
1,100 | 21 | 21 | 20 | 0 | 0 | 0 |
| 19/08/2026 |
20.90
|
0 | 20.90 | 20.90 | 20.90 | 0 | 0 | 0 |
| 18/08/2026 |
20.90
|
400 | 20.90 | 20.90 | 20.90 | 0 | 0 | 0 |
| 17/08/2026 |
23.20
|
5,100 | 20 | 23.20 | 20 | 100 | 0 | 0.0 |
| 14/08/2026 |
22
|
2,800 | 19.10 | 22.80 | 19.10 | 0 | 0 | 0 |
| 13/08/2026 |
21
|
14,100 | 19.50 | 21 | 19.50 | 0 | 100 | 0.0 |
| 12/08/2026 |
19.30
|
2,200 | 18.30 | 19.30 | 18.30 | 0 | 0 | 0 |
| 11/08/2026 |
18.40
|
1,100 | 19 | 19 | 18.40 | 0 | 0 | 0 |
| 10/08/2026 |
18.20
|
2,400 | 18.50 | 18.50 | 18.10 | 0 | 0 | 0 |
| 07/08/2026 |
18.80
|
0 | 18.80 | 18.80 | 18.80 | 0 | 0 | 0 |
| 06/08/2026 |
18.80
|
8,000 | 18 | 19 | 18 | 100 | 0 | 0.0 |
| 05/08/2026 |
18.50
|
500 | 18 | 18.50 | 18 | 0 | 0 | 0 |
| 04/08/2026 |
18.90
|
3,400 | 18.20 | 18.90 | 18.20 | 0 | 0 | 0 |
| 03/08/2026 |
18.80
|
9,000 | 18 | 18.80 | 18 | 0 | 0 | 0 |
| 31/07/2026 |
19.20
|
1,000 | 19.20 | 19.20 | 19.20 | 0 | 0 | 0 |
| 30/07/2026 |
19.40
|
200 | 18.10 | 19.40 | 18.10 | 0 | 0 | 0 |
| 29/07/2026 |
19.40
|
17,200 | 18 | 19.40 | 18 | 0 | 0 | 0 |
| 28/07/2026 |
19.90
|
400 | 19.90 | 19.90 | 19.90 | 0 | 0 | 0 |
| 27/07/2026 |
20.10
|
4,500 | 20 | 20.20 | 20 | 0 | 0 | 0 |
| 24/07/2026 |
22
|
0 | 22 | 22 | 22 | 0 | 0 | 0 |
| 23/07/2026 |
22
|
0 | 22 | 22 | 22 | 0 | 0 | 0 |
| 22/07/2026 |
22
|
1,200 | 21.30 | 22 | 21.30 | 0 | 100 | 0.0 |
| 21/07/2026 |
23.30
|
0 | 23.30 | 23.30 | 23.30 | 0 | 0 | 0 |
| 20/07/2026 |
23.30
|
0 | 23.30 | 23.30 | 23.30 | 0 | 0 | 0 |
| 17/07/2026 |
23.30
|
0 | 23.30 | 23.30 | 23.30 | 0 | 0 | 0 |
| 16/07/2026 |
23.30
|
0 | 23.30 | 23.30 | 23.30 | 0 | 0 | 0 |
| 15/07/2026 |
23.30
|
100 | 23.30 | 23.30 | 23.30 | 0 | 0 | 0 |
| 14/07/2026 |
23.30
|
0 | 23.30 | 23.30 | 23.30 | 0 | 0 | 0 |
| 13/07/2026 |
23.30
|
100 | 23.30 | 23.30 | 23.30 | 0 | 0 | 0 |
| 10/07/2026 |
24.80
|
100 | 24.80 | 24.80 | 24.80 | 0 | 0 | 0 |
| 09/07/2026 |
23.80
|
200 | 23.80 | 23.80 | 23.80 | 0 | 0 | 0 |
| 08/07/2026 |
24.80
|
100 | 24.80 | 24.80 | 24.80 | 0 | 0 | 0 |
| 07/07/2026 |
24.80
|
0 | 24.80 | 24.80 | 24.80 | 0 | 0 | 0 |
| 06/07/2026 |
24.80
|
7,400 | 24.80 | 24.80 | 24.80 | 0 | 0 | 0 |
| 03/07/2026 |
26.50
|
100 | 26.50 | 26.50 | 26.50 | 0 | 0 | 0 |
| 02/07/2026 |
33.40
|
0 | 33.40 | 33.40 | 33.40 | 0 | 0 | 0 |
| 01/07/2026 |
26
|
0 | 26 | 26 | 26 | 0 | 0 | 0 |
| 30/06/2026 |
26
|
2,700 | 26 | 26 | 26 | 0 | 0 | 0 |
| 29/06/2026 |
25.50
|
0 | 25.50 | 25.50 | 25.50 | 0 | 0 | 0 |
| 26/06/2026 |
25.50
|
0 | 25.50 | 25.50 | 25.50 | 0 | 0 | 0 |
| 25/06/2026 |
25.50
|
100 | 25.50 | 25.50 | 25.50 | 0 | 0 | 0 |
| 24/06/2026 |
25
|
0 | 25 | 25 | 25 | 0 | 0 | 0 |
| 23/06/2026 |
25
|
0 | 25 | 25 | 25 | 0 | 0 | 0 |
| 22/06/2026 |
25
|
300 | 25 | 25 | 25 | 0 | 0 | 0 |
| 19/06/2026 |
26
|
0 | 26 | 26 | 26 | 0 | 0 | 0 |
| 18/06/2026 |
26
|
0 | 26 | 26 | 26 | 0 | 0 | 0 |
| 17/06/2026 |
26
|
100 | 26 | 26 | 26 | 0 | 0 | 0 |
| 16/06/2026 |
25.60
|
2,700 | 26 | 26.40 | 25.60 | 200 | 200 | 0 |
| 15/06/2026 |
26
|
0 | 26 | 26 | 26 | 0 | 0 | 0 |
| 12/06/2026 |
26
|
1,300 | 26 | 26 | 25.10 | 0 | 0 | 0 |
| 11/06/2026 |
26
|
100 | 26 | 26 | 26 | 0 | 0 | 0 |
| 10/06/2026 |
26
|
2,500 | 25.20 | 26 | 25.20 | 200 | 0 | 0.0 |
| 09/06/2026 |
26.10
|
1,400 | 26.40 | 26.40 | 25.30 | 0 | 0 | 0 |
| 08/06/2026 |
25.50
|
1,200 | 26 | 26 | 25.50 | 0 | 0 | 0 |
| 05/06/2026 |
27
|
500 | 26.50 | 27 | 26.10 | 0 | 0 | 0 |
| 04/06/2026 |
26.10
|
400 | 26.70 | 26.70 | 26.10 | 0 | 100 | 0.0 |
| 03/06/2026 |
26.40
|
1,700 | 26.20 | 26.40 | 26.20 | 0 | 0 | 0 |