| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-04) |
-0.40 | -2.02% | 657,300 | 79,400 | 0 |
19.40
20.50
20.50
|
|
2 tháng
(2026-08-05) |
-1.30 | -6.28% | 1,167,600 | 79,400 | 0 |
19.40
21.60
20.50
|
|
3 tháng
(2026-07-06) |
-3.10 | -13.78% | 1,634,600 | 79,400 | 0 |
18.80
22.50
20.50
|
|
6 tháng
(2026-04-07) |
-4.50 | -18.83% | 4,378,300 | 79,400 | 0 |
18.80
26.60
20.50
|
|
12 tháng
(2025-10-09) |
-7.70 | -28.41% | 22,734,600 | 79,400 | 0 |
18.80
29.50
20.50
|
|
24 tháng
(2024-10-14) |
-5.50 | -22.09% | 70,281,881 | 79,400 | 0 |
18.80
40.20
20.50
|
|
36 tháng
(2023-10-20) |
1.30 | 7.18% | 99,526,757 | 79,400 | 0 |
12.60
40.20
20.50
|
|
60 tháng
(2021-11-01) |
-20.60 | -51.50% | 176,004,892 | 80,900 | 0.0 |
8.05
40.20
20.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 23/10/2026 |
20.50
|
59,400 | 20.20 | 20.50 | 20 | 37,600 | 0 | 0 |
| 22/10/2026 |
20.30
|
47,900 | 20.50 | 20.60 | 19.90 | 0 | 0 | 0 |
| 21/10/2026 |
20.50
|
43,800 | 20.10 | 20.60 | 20.10 | 0 | 0 | 0 |
| 20/10/2026 |
20.10
|
45,600 | 19.90 | 20.20 | 19.70 | 11,300 | 0 | 0 |
| 19/10/2026 |
19.80
|
23,800 | 19.90 | 20 | 19.80 | 0 | 0 | 0 |
| 16/10/2026 |
19.80
|
46,800 | 20.50 | 20.50 | 19.50 | 0 | 0 | 0 |
| 15/10/2026 |
20.10
|
42,300 | 20.50 | 20.60 | 20 | 0 | 0 | 0 |
| 14/10/2026 |
20.40
|
60,600 | 20.30 | 20.60 | 19.80 | 12,000 | 0 | 0 |
| 13/10/2026 |
20.50
|
96,000 | 21.30 | 21.80 | 20 | 0 | 0 | 0 |
| 12/10/2026 |
21.40
|
60,200 | 21 | 21.50 | 20.80 | 0 | 0 | 0 |
| 09/10/2026 |
21.20
|
85,500 | 21.40 | 21.40 | 20.80 | 0 | 0 | 0 |
| 08/10/2026 |
21.80
|
92,200 | 21.90 | 22.50 | 21.50 | 0 | 0 | 0 |
| 07/10/2026 |
21.80
|
254,300 | 20.60 | 22.40 | 20.60 | 0 | 0 | 0 |
| 06/10/2026 |
20.30
|
194,700 | 19.50 | 21.30 | 19.50 | 0 | 0 | 0 |
| 05/10/2026 |
19.70
|
14,300 | 19.50 | 19.70 | 19.40 | 0 | 0 | 0 |
| 02/10/2026 |
19.40
|
14,300 | 19.80 | 19.80 | 19.40 | 0 | 0 | 0 |
| 01/10/2026 |
19.70
|
38,000 | 19.50 | 19.80 | 19.50 | 33,600 | 0 | 0 |
| 30/09/2026 |
19.60
|
33,800 | 19.30 | 19.60 | 19.30 | 26,800 | 0 | 0 |
| 29/09/2026 |
19.60
|
12,600 | 19.70 | 19.70 | 19.30 | 0 | 0 | 0 |
| 28/09/2026 |
19.60
|
15,600 | 19.80 | 19.90 | 19.50 | 0 | 0 | 0 |
| 25/09/2026 |
19.70
|
9,400 | 19.60 | 19.70 | 19.40 | 1,400 | 0 | 0 |
| 24/09/2026 |
19.90
|
31,800 | 20 | 20 | 19.50 | 17,600 | 0 | 0 |
| 23/09/2026 |
19.90
|
22,200 | 20 | 20.20 | 19.60 | 0 | 0 | 0 |
| 22/09/2026 |
19.80
|
28,500 | 19.80 | 19.80 | 19.50 | 0 | 0 | 0 |
| 21/09/2026 |
19.80
|
26,800 | 20 | 20 | 19.60 | 0 | 0 | 0 |
| 18/09/2026 |
20.10
|
25,200 | 20.50 | 20.50 | 19.90 | 0 | 0 | 0 |
| 17/09/2026 |
20.50
|
36,500 | 20.10 | 20.50 | 19.80 | 0 | 0 | 0 |
| 16/09/2026 |
20
|
30,900 | 20.30 | 20.50 | 19.90 | 0 | 0 | 0 |
| 15/09/2026 |
20.30
|
50,600 | 20.10 | 20.50 | 20 | 0 | 0 | 0 |
| 14/09/2026 |
19.80
|
24,600 | 20.70 | 20.70 | 19.80 | 0 | 0 | 0 |
| 11/09/2026 |
20.30
|
56,000 | 20.20 | 20.40 | 19.80 | 0 | 0 | 0 |
| 10/09/2026 |
20
|
15,700 | 20.50 | 20.70 | 19.90 | 0 | 0 | 0 |
| 09/09/2026 |
20
|
64,300 | 19 | 20.70 | 19 | 0 | 0 | 0 |
| 08/09/2026 |
19.50
|
12,800 | 19.70 | 19.70 | 19.30 | 0 | 0 | 0 |
| 07/09/2026 |
19.70
|
23,300 | 19.90 | 19.90 | 19.50 | 0 | 0 | 0 |
| 04/09/2026 |
19.80
|
84,100 | 20 | 20.20 | 19.70 | 0 | 0 | 0 |
| 03/09/2026 |
20.20
|
16,300 | 20.30 | 20.30 | 20.10 | 0 | 0 | 0 |
| 28/08/2026 |
20.30
|
16,500 | 20.90 | 20.90 | 20.30 | 0 | 0 | 0 |
| 27/08/2026 |
20.40
|
9,700 | 20.60 | 20.60 | 20.20 | 0 | 0 | 0 |
| 26/08/2026 |
20.70
|
17,500 | 20.50 | 21 | 20.50 | 0 | 0 | 0 |
| 25/08/2026 |
20.60
|
36,000 | 21.10 | 21.90 | 20.40 | 0 | 0 | 0 |
| 24/08/2026 |
21.20
|
27,400 | 21.20 | 21.30 | 20.80 | 0 | 0 | 0 |
| 21/08/2026 |
20.70
|
81,700 | 19.90 | 21.30 | 19.90 | 0 | 0 | 0 |
| 20/08/2026 |
20.40
|
15,200 | 20.50 | 20.70 | 19.50 | 0 | 0 | 0 |
| 19/08/2026 |
20.50
|
9,500 | 20.80 | 20.80 | 20.10 | 0 | 0 | 0 |
| 18/08/2026 |
20.30
|
32,800 | 20.10 | 20.90 | 20.10 | 0 | 0 | 0 |
| 17/08/2026 |
20.20
|
16,200 | 20.10 | 20.40 | 20 | 0 | 0 | 0 |
| 14/08/2026 |
20.50
|
26,900 | 20.50 | 21 | 20 | 0 | 0 | 0 |
| 13/08/2026 |
20.60
|
26,200 | 21 | 21 | 20.50 | 0 | 0 | 0 |
| 12/08/2026 |
20.90
|
19,000 | 21.10 | 21.30 | 20.80 | 0 | 0 | 0 |
| 11/08/2026 |
20.80
|
23,900 | 21.80 | 21.90 | 20.70 | 0 | 0 | 0 |
| 10/08/2026 |
21.60
|
50,000 | 21 | 21.90 | 21 | 0 | 0 | 0 |
| 07/08/2026 |
21.30
|
52,700 | 20.50 | 21.70 | 20.40 | 0 | 0 | 0 |
| 06/08/2026 |
20.40
|
20,700 | 20.50 | 20.60 | 20 | 0 | 0 | 0 |
| 05/08/2026 |
20.70
|
12,100 | 20.80 | 21 | 20.30 | 0 | 0 | 0 |
| 04/08/2026 |
20.40
|
15,500 | 20.70 | 21.30 | 20.20 | 0 | 0 | 0 |
| 03/08/2026 |
20.70
|
25,300 | 20.70 | 21.30 | 19.80 | 0 | 0 | 0 |
| 31/07/2026 |
20.50
|
57,000 | 20.50 | 21.20 | 20.20 | 0 | 0 | 0 |
| 30/07/2026 |
20.60
|
25,500 | 19.50 | 20.70 | 19.50 | 0 | 0 | 0 |
| 29/07/2026 |
20.10
|
16,200 | 20.30 | 20.70 | 20 | 0 | 0 | 0 |
| 28/07/2026 |
19.90
|
33,600 | 19.50 | 20 | 18.30 | 0 | 0 | 0 |
| 27/07/2026 |
18.80
|
25,300 | 19.20 | 19.90 | 18.80 | 0 | 0 | 0 |
| 24/07/2026 |
19.40
|
25,900 | 19.80 | 20 | 19.40 | 0 | 0 | 0 |
| 23/07/2026 |
20
|
16,300 | 19.90 | 20 | 19.50 | 0 | 0 | 0 |
| 22/07/2026 |
19.70
|
13,300 | 20.20 | 20.20 | 19.50 | 0 | 0 | 0 |
| 21/07/2026 |
20.10
|
12,000 | 20.20 | 20.60 | 20 | 0 | 0 | 0 |
| 20/07/2026 |
20.10
|
20,500 | 20.70 | 21.20 | 20 | 0 | 0 | 0 |
| 17/07/2026 |
20.20
|
8,400 | 20.80 | 21 | 20.20 | 0 | 0 | 0 |
| 16/07/2026 |
20.80
|
28,500 | 21.10 | 21.10 | 20.30 | 0 | 0 | 0 |
| 15/07/2026 |
21
|
4,900 | 21.20 | 21.20 | 21 | 0 | 0 | 0 |
| 14/07/2026 |
21.30
|
30,300 | 21.50 | 21.90 | 20.80 | 0 | 0 | 0 |
| 13/07/2026 |
21.20
|
31,300 | 22 | 22 | 21 | 0 | 0 | 0 |
| 10/07/2026 |
22
|
10,100 | 22.20 | 22.20 | 22 | 0 | 0 | 0 |
| 09/07/2026 |
22.20
|
11,000 | 22.40 | 22.40 | 22.10 | 0 | 0 | 0 |
| 08/07/2026 |
22.50
|
10,500 | 22.50 | 22.50 | 22.20 | 0 | 0 | 0 |
| 07/07/2026 |
22.50
|
19,100 | 22.60 | 22.60 | 22.20 | 0 | 0 | 0 |
| 06/07/2026 |
22.50
|
26,500 | 22.50 | 22.90 | 22.30 | 0 | 0 | 0 |
| 03/07/2026 |
22.60
|
9,300 | 22.60 | 22.90 | 22.50 | 0 | 0 | 0 |
| 02/07/2026 |
26.60
|
190,600 | 27.50 | 27.50 | 26.30 | 0 | 0 | 0 |
| 01/07/2026 |
23
|
19,900 | 22.80 | 23.10 | 22.60 | 0 | 0 | 0 |
| 30/06/2026 |
22.90
|
37,700 | 22.80 | 23.30 | 22.70 | 0 | 0 | 0 |
| 29/06/2026 |
22.80
|
23,500 | 22.50 | 22.90 | 22.50 | 0 | 0 | 0 |
| 26/06/2026 |
22.60
|
41,200 | 22.50 | 22.80 | 22.30 | 0 | 0 | 0 |
| 25/06/2026 |
22.60
|
26,500 | 22.70 | 22.90 | 22.50 | 0 | 0 | 0 |
| 24/06/2026 |
22.90
|
8,100 | 23.20 | 23.20 | 22.60 | 0 | 0 | 0 |
| 23/06/2026 |
22.90
|
41,000 | 22.70 | 23.20 | 22.60 | 0 | 0 | 0 |
| 22/06/2026 |
22.50
|
17,000 | 23.20 | 23.30 | 22.50 | 0 | 0 | 0 |
| 19/06/2026 |
23.20
|
33,100 | 23.10 | 23.30 | 22.60 | 0 | 0 | 0 |
| 18/06/2026 |
23.30
|
31,800 | 23 | 23.50 | 22.90 | 0 | 0 | 0 |
| 17/06/2026 |
23.40
|
43,600 | 23.20 | 23.60 | 23 | 0 | 0 | 0 |
| 16/06/2026 |
23.20
|
12,900 | 23.30 | 23.50 | 23 | 0 | 0 | 0 |
| 15/06/2026 |
23.20
|
31,900 | 22.50 | 23.50 | 22.50 | 0 | 0 | 0 |
| 12/06/2026 |
22.80
|
63,500 | 20.50 | 23 | 20.50 | 0 | 0 | 0 |
| 11/06/2026 |
22
|
19,600 | 22.10 | 22.20 | 21.80 | 0 | 0 | 0 |
| 10/06/2026 |
22.20
|
11,100 | 22.20 | 22.20 | 22 | 0 | 0 | 0 |
| 09/06/2026 |
22.30
|
10,000 | 22.30 | 22.30 | 22 | 0 | 0 | 0 |
| 08/06/2026 |
22.50
|
44,700 | 22.60 | 22.60 | 22 | 0 | 0 | 0 |
| 05/06/2026 |
22.60
|
32,300 | 22.50 | 22.70 | 22.20 | 0 | 0 | 0 |
| 04/06/2026 |
22.60
|
21,900 | 23 | 23 | 22.50 | 0 | 0 | 0 |
| 03/06/2026 |
23
|
23,300 | 23 | 23 | 22.60 | 0 | 0 | 0 |