| 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) |
-1.10 | -5.47% | 5,500 | 0 | 0 |
19
22.90
22
|
|
2 tháng
(2026-08-05) |
-1 | -5% | 26,900 | 0 | 0 |
19
25.10
22
|
|
3 tháng
(2026-07-06) |
-2.70 | -12.44% | 32,000 | 0 | 0 |
18.60
25.10
22
|
|
6 tháng
(2026-04-07) |
-1.50 | -7.32% | 84,400 | 0 | 0 |
18.60
30
22
|
|
12 tháng
(2025-10-09) |
1.47 | 8.41% | 268,700 | 0 | 0 |
17
30
22
|
|
24 tháng
(2024-10-14) |
3.84 | 25.35% | 1,473,782 | 0 | 0 |
10.89
30
22
|
|
36 tháng
(2023-10-20) |
7.76 | 69.04% | 2,056,755 | 0 | 0 |
9.57
30
22
|
|
60 tháng
(2021-11-01) |
4.22 | 28.52% | 6,784,733 | 0 | 0 |
7.96
30.79
22
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 23/10/2026 |
22
|
900 | 22 | 22 | 21.70 | 0 | 0 | 0 |
| 22/10/2026 |
21.90
|
200 | 22 | 22 | 21.90 | 0 | 0 | 0 |
| 21/10/2026 |
22.90
|
300 | 21.20 | 22.90 | 21.20 | 0 | 0 | 0 |
| 20/10/2026 |
20
|
800 | 20 | 20 | 20 | 0 | 0 | 0 |
| 19/10/2026 |
20
|
0 | 20 | 20 | 20 | 0 | 0 | 0 |
| 16/10/2026 |
20
|
900 | 19.90 | 20 | 19.90 | 0 | 0 | 0 |
| 15/10/2026 |
19.90
|
0 | 19.90 | 19.90 | 19.90 | 0 | 0 | 0 |
| 14/10/2026 |
19.90
|
0 | 19.90 | 19.90 | 19.90 | 0 | 0 | 0 |
| 13/10/2026 |
19.90
|
200 | 19.90 | 19.90 | 19.90 | 0 | 0 | 0 |
| 12/10/2026 |
19.80
|
200 | 20 | 20 | 19.80 | 0 | 0 | 0 |
| 09/10/2026 |
20
|
0 | 20 | 20 | 20 | 0 | 0 | 0 |
| 08/10/2026 |
20
|
2,100 | 20.50 | 20.50 | 20 | 0 | 0 | 0 |
| 07/10/2026 |
20.40
|
600 | 20.50 | 20.50 | 20.40 | 0 | 0 | 0 |
| 06/10/2026 |
20.50
|
200 | 21 | 21 | 20.50 | 0 | 0 | 0 |
| 05/10/2026 |
19.40
|
0 | 19.40 | 19.40 | 19.40 | 0 | 0 | 0 |
| 02/10/2026 |
19
|
600 | 20.80 | 20.80 | 19 | 0 | 0 | 0 |
| 01/10/2026 |
20.80
|
0 | 20.80 | 20.80 | 20.80 | 0 | 0 | 0 |
| 30/09/2026 |
20.80
|
0 | 20.80 | 20.80 | 20.80 | 0 | 0 | 0 |
| 29/09/2026 |
20.60
|
300 | 21.20 | 21.20 | 20.60 | 0 | 0 | 0 |
| 28/09/2026 |
20.60
|
100 | 20.60 | 20.60 | 20.60 | 0 | 0 | 0 |
| 25/09/2026 |
20.60
|
300 | 21.20 | 21.20 | 20.60 | 0 | 0 | 0 |
| 24/09/2026 |
20.60
|
100 | 20.60 | 20.60 | 20.60 | 0 | 0 | 0 |
| 23/09/2026 |
20.50
|
900 | 20.80 | 20.80 | 20.50 | 0 | 0 | 0 |
| 22/09/2026 |
20.80
|
400 | 20.80 | 20.80 | 20.80 | 0 | 0 | 0 |
| 21/09/2026 |
20.80
|
0 | 20.80 | 20.80 | 20.80 | 0 | 0 | 0 |
| 18/09/2026 |
20.80
|
600 | 20.80 | 20.80 | 20.80 | 0 | 0 | 0 |
| 17/09/2026 |
20.70
|
300 | 21.80 | 21.80 | 20.70 | 0 | 0 | 0 |
| 16/09/2026 |
20.70
|
600 | 20.60 | 20.70 | 20.60 | 0 | 0 | 0 |
| 15/09/2026 |
20.60
|
300 | 20.60 | 20.60 | 20.60 | 0 | 0 | 0 |
| 14/09/2026 |
20.60
|
100 | 20.60 | 20.60 | 20.60 | 0 | 0 | 0 |
| 11/09/2026 |
22.90
|
100 | 22.90 | 22.90 | 22.90 | 0 | 0 | 0 |
| 10/09/2026 |
21
|
0 | 21 | 21 | 21 | 0 | 0 | 0 |
| 09/09/2026 |
21
|
0 | 21 | 21 | 21 | 0 | 0 | 0 |
| 08/09/2026 |
21
|
200 | 21 | 21 | 21 | 0 | 0 | 0 |
| 07/09/2026 |
20.50
|
300 | 20.30 | 20.50 | 20.20 | 0 | 0 | 0 |
| 04/09/2026 |
20.10
|
300 | 20.10 | 20.10 | 20.10 | 0 | 0 | 0 |
| 03/09/2026 |
20
|
200 | 20 | 20 | 20 | 0 | 0 | 0 |
| 28/08/2026 |
20
|
200 | 20 | 20 | 20 | 0 | 0 | 0 |
| 27/08/2026 |
20
|
1,200 | 20 | 20 | 20 | 0 | 0 | 0 |
| 26/08/2026 |
21.10
|
0 | 21.10 | 21.10 | 21.10 | 0 | 0 | 0 |
| 25/08/2026 |
21.10
|
500 | 21.10 | 21.10 | 21.10 | 0 | 0 | 0 |
| 24/08/2026 |
21.10
|
16,500 | 21.10 | 21.20 | 21.10 | 0 | 0 | 0 |
| 21/08/2026 |
25.10
|
1,000 | 23 | 25.10 | 23 | 0 | 0 | 0 |
| 20/08/2026 |
25.10
|
0 | 25.10 | 25.10 | 25.10 | 0 | 0 | 0 |
| 19/08/2026 |
25.10
|
0 | 25.10 | 25.10 | 25.10 | 0 | 0 | 0 |
| 18/08/2026 |
25.10
|
0 | 25.10 | 25.10 | 25.10 | 0 | 0 | 0 |
| 17/08/2026 |
25.10
|
0 | 25.10 | 25.10 | 25.10 | 0 | 0 | 0 |
| 14/08/2026 |
25.10
|
0 | 25.10 | 25.10 | 25.10 | 0 | 0 | 0 |
| 13/08/2026 |
25.10
|
0 | 25.10 | 25.10 | 25.10 | 0 | 0 | 0 |
| 12/08/2026 |
25.10
|
0 | 25.10 | 25.10 | 25.10 | 0 | 0 | 0 |
| 11/08/2026 |
25.10
|
0 | 25.10 | 25.10 | 25.10 | 0 | 0 | 0 |
| 10/08/2026 |
24.80
|
200 | 25.30 | 25.30 | 24.80 | 0 | 0 | 0 |
| 07/08/2026 |
22
|
200 | 22 | 22 | 22 | 0 | 0 | 0 |
| 06/08/2026 |
22
|
1,400 | 22.40 | 22.40 | 19 | 0 | 0 | 0 |
| 05/08/2026 |
20
|
0 | 20 | 20 | 20 | 0 | 0 | 0 |
| 04/08/2026 |
19
|
300 | 21.90 | 21.90 | 19 | 0 | 0 | 0 |
| 03/08/2026 |
19.30
|
100 | 19.30 | 19.30 | 19.30 | 0 | 0 | 0 |
| 31/07/2026 |
19
|
0 | 19 | 19 | 19 | 0 | 0 | 0 |
| 30/07/2026 |
18.70
|
600 | 20.50 | 20.50 | 18.70 | 0 | 0 | 0 |
| 29/07/2026 |
18.60
|
200 | 18.60 | 18.60 | 18.60 | 0 | 0 | 0 |
| 28/07/2026 |
18.60
|
0 | 18.60 | 18.60 | 18.60 | 0 | 0 | 0 |
| 27/07/2026 |
18.60
|
1,000 | 18.60 | 18.60 | 18.60 | 0 | 0 | 0 |
| 24/07/2026 |
18.60
|
500 | 18.60 | 18.60 | 18.60 | 0 | 0 | 0 |
| 23/07/2026 |
20.40
|
0 | 20.40 | 20.40 | 20.40 | 0 | 0 | 0 |
| 22/07/2026 |
20.40
|
0 | 20.40 | 20.40 | 20.40 | 0 | 0 | 0 |
| 21/07/2026 |
20.40
|
1,000 | 20.40 | 20.40 | 20.40 | 0 | 0 | 0 |
| 20/07/2026 |
21.70
|
0 | 21.70 | 21.70 | 21.70 | 0 | 0 | 0 |
| 17/07/2026 |
21.70
|
0 | 21.70 | 21.70 | 21.70 | 0 | 0 | 0 |
| 16/07/2026 |
21.70
|
700 | 21.70 | 21.70 | 21.70 | 0 | 0 | 0 |
| 15/07/2026 |
24
|
0 | 24 | 24 | 24 | 0 | 0 | 0 |
| 14/07/2026 |
24
|
0 | 24 | 24 | 24 | 0 | 0 | 0 |
| 13/07/2026 |
24
|
300 | 24 | 24 | 24 | 0 | 0 | 0 |
| 10/07/2026 |
21.70
|
0 | 21.70 | 21.70 | 21.70 | 0 | 0 | 0 |
| 09/07/2026 |
21.70
|
0 | 21.70 | 21.70 | 21.70 | 0 | 0 | 0 |
| 08/07/2026 |
21.70
|
100 | 21.70 | 21.70 | 21.70 | 0 | 0 | 0 |
| 07/07/2026 |
21.70
|
0 | 21.70 | 21.70 | 21.70 | 0 | 0 | 0 |
| 06/07/2026 |
21.70
|
300 | 21.70 | 21.70 | 21.70 | 0 | 0 | 0 |
| 03/07/2026 |
21.70
|
0 | 21.70 | 21.70 | 21.70 | 0 | 0 | 0 |
| 02/07/2026 |
19.50
|
2,700 | 19.50 | 19.50 | 19.50 | 0 | 0 | 0 |
| 01/07/2026 |
21.80
|
400 | 21.60 | 21.80 | 21.60 | 0 | 0 | 0 |
| 30/06/2026 |
25.20
|
0 | 25.20 | 25.20 | 25.20 | 0 | 0 | 0 |
| 29/06/2026 |
30
|
400 | 23.60 | 30 | 23.60 | 0 | 0 | 0 |
| 26/06/2026 |
27.40
|
1,400 | 27.40 | 27.40 | 27.40 | 0 | 0 | 0 |
| 25/06/2026 |
29.10
|
600 | 27 | 29.10 | 27 | 0 | 0 | 0 |
| 24/06/2026 |
29.20
|
0 | 29.20 | 29.20 | 29.20 | 0 | 0 | 0 |
| 23/06/2026 |
29.20
|
0 | 29.20 | 29.20 | 29.20 | 0 | 0 | 0 |
| 22/06/2026 |
29.20
|
0 | 29.20 | 29.20 | 29.20 | 0 | 0 | 0 |
| 19/06/2026 |
28.40
|
200 | 30 | 30 | 28.40 | 0 | 0 | 0 |
| 18/06/2026 |
28.10
|
1,600 | 29.90 | 29.90 | 27.90 | 0 | 0 | 0 |
| 17/06/2026 |
28
|
1,400 | 27.50 | 30.30 | 27.50 | 0 | 0 | 0 |
| 16/06/2026 |
28.30
|
700 | 26.20 | 28.30 | 26.20 | 0 | 0 | 0 |
| 15/06/2026 |
24
|
500 | 26 | 26 | 24 | 0 | 0 | 0 |
| 12/06/2026 |
25.50
|
1,100 | 25.50 | 25.50 | 25.50 | 0 | 0 | 0 |
| 11/06/2026 |
26
|
0 | 26 | 26 | 26 | 0 | 0 | 0 |
| 10/06/2026 |
26
|
100 | 26 | 26 | 26 | 0 | 0 | 0 |
| 09/06/2026 |
26.50
|
200 | 25 | 26.50 | 25 | 0 | 0 | 0 |
| 08/06/2026 |
25
|
400 | 24.40 | 26.50 | 24.40 | 0 | 0 | 0 |
| 05/06/2026 |
23.50
|
3,100 | 23.40 | 26.30 | 23.40 | 0 | 0 | 0 |
| 04/06/2026 |
22.50
|
2,800 | 23 | 23 | 22.10 | 0 | 0 | 0 |
| 03/06/2026 |
21.90
|
400 | 22.50 | 22.50 | 21.90 | 0 | 0 | 0 |