| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 23/10/2026 |
22.20
|
2,100 | 22.30 | 22.30 | 22.20 | 0 | 0 | 0 |
| 22/10/2026 |
22.20
|
3,900 | 22.20 | 22.20 | 22.20 | 0 | 0 | 0 |
| 21/10/2026 |
22.40
|
21,500 | 22.40 | 22.40 | 22.30 | 0 | 0 | 0 |
| 20/10/2026 |
22.40
|
35,000 | 22.60 | 22.60 | 22.30 | 0 | 0 | 0 |
| 19/10/2026 |
22.40
|
7,900 | 22.30 | 22.40 | 22.30 | 0 | 0 | 0 |
| 16/10/2026 |
22.30
|
1,100 | 22.30 | 22.30 | 22.30 | 0 | 0 | 0 |
| 15/10/2026 |
22.20
|
7,000 | 22.30 | 22.30 | 22.20 | 0 | 0 | 0 |
| 14/10/2026 |
22.10
|
400 | 22.10 | 22.20 | 22.10 | 0 | 0 | 0 |
| 13/10/2026 |
22.20
|
1,500 | 22.20 | 22.20 | 22.20 | 0 | 0 | 0 |
| 12/10/2026 |
22.20
|
8,400 | 22.30 | 22.30 | 22.20 | 0 | 0 | 0 |
| 08/10/2026 |
22.30
|
34,500 | 22.60 | 22.60 | 22.20 | 0 | 0 | 0 |
| 07/10/2026 |
22.60
|
27,200 | 22.50 | 22.70 | 22.50 | 0 | 0 | 0 |
| 06/10/2026 |
22.70
|
51,000 | 22.20 | 22.70 | 22.20 | 0 | 0 | 0 |
| 05/10/2026 |
22.10
|
5,000 | 22.10 | 22.10 | 22.10 | 0 | 0 | 0 |
| 02/10/2026 |
22.30
|
2,800 | 22.30 | 22.30 | 22.20 | 0 | 0 | 0 |
| 01/10/2026 |
22.30
|
2,000 | 22.30 | 22.30 | 22.30 | 0 | 0 | 0 |
| 30/09/2026 |
22.40
|
13,900 | 22.20 | 22.40 | 22.20 | 0 | 0 | 0 |
| 29/09/2026 |
22
|
300 | 22 | 22 | 22 | 0 | 0 | 0 |
| 28/09/2026 |
22
|
19,600 | 22 | 22 | 22 | 0 | 0 | 0 |
| 25/09/2026 |
22
|
1,100 | 22 | 22 | 22 | 0 | 0 | 0 |
| 24/09/2026 |
22.20
|
9,100 | 22.10 | 22.20 | 22 | 0 | 0 | 0 |
| 23/09/2026 |
22.10
|
4,000 | 22.10 | 22.10 | 22.10 | 0 | 0 | 0 |
| 22/09/2026 |
22.10
|
7,600 | 22.10 | 22.20 | 22.10 | 0 | 0 | 0 |
| 21/09/2026 |
22.20
|
6,000 | 22.10 | 22.20 | 22.10 | 0 | 0 | 0 |
| 18/09/2026 |
22.20
|
34,600 | 22.10 | 22.30 | 22 | 0 | 0 | 0 |
| 17/09/2026 |
22.10
|
3,200 | 22.10 | 22.10 | 22 | 0 | 0 | 0 |
| 16/09/2026 |
22
|
9,100 | 22.10 | 22.10 | 22 | 0 | 0 | 0 |
| 15/09/2026 |
22.20
|
10,000 | 22.20 | 22.20 | 22.20 | 0 | 0 | 0 |
| 14/09/2026 |
22.50
|
8,000 | 22.20 | 22.50 | 22.20 | 0 | 0 | 0 |
| 11/09/2026 |
22.20
|
13,300 | 22.20 | 22.50 | 22.20 | 0 | 0 | 0 |
| 10/09/2026 |
22.20
|
11,000 | 22.40 | 22.40 | 22.20 | 0 | 0 | 0 |
| 09/09/2026 |
22.30
|
13,000 | 22.20 | 22.30 | 22.20 | 0 | 0 | 0 |
| 08/09/2026 |
22.40
|
100 | 22.40 | 22.40 | 22.40 | 0 | 0 | 0 |
| 07/09/2026 |
22.20
|
3,100 | 22.20 | 22.20 | 22.20 | 0 | 0 | 0 |
| 04/09/2026 |
22.30
|
13,200 | 22.30 | 22.50 | 22.30 | 0 | 0 | 0 |
| 03/09/2026 |
22.30
|
42,300 | 22.30 | 22.50 | 22.30 | 0 | 0 | 0 |
| 28/08/2026 |
22.10
|
20,300 | 22.10 | 22.40 | 22.10 | 0 | 0 | 0 |
| 27/08/2026 |
22.40
|
5,700 | 22.30 | 22.40 | 22.10 | 0 | 0 | 0 |
| 26/08/2026 |
22.40
|
14,700 | 22.20 | 22.40 | 22.20 | 0 | 0 | 0 |
| 25/08/2026 |
22.60
|
21,500 | 22.30 | 22.60 | 22.30 | 0 | 0 | 0 |
| 24/08/2026 |
22.80
|
52,500 | 22.80 | 22.90 | 22.50 | 0 | 0 | 0 |
| 21/08/2026 |
22.80
|
47,800 | 22.70 | 23 | 22.70 | 0 | 0 | 0 |
| 20/08/2026 |
22.90
|
41,300 | 22.70 | 23.20 | 22.70 | 0 | 0 | 0 |
| 19/08/2026 |
23
|
53,100 | 22.60 | 23 | 22.60 | 0 | 0 | 0 |
| 18/08/2026 |
22.80
|
51,300 | 22.60 | 23 | 22.60 | 0 | 0 | 0 |
| 17/08/2026 |
22.90
|
44,300 | 22.80 | 22.90 | 22.60 | 0 | 0 | 0 |
| 14/08/2026 |
22.80
|
40,700 | 22.60 | 22.80 | 22.50 | 0 | 0 | 0 |
| 13/08/2026 |
22.50
|
54,500 | 22.60 | 23 | 22.50 | 0 | 0 | 0 |
| 12/08/2026 |
23
|
39,600 | 22.80 | 23.10 | 22.80 | 0 | 0 | 0 |
| 11/08/2026 |
23
|
53,000 | 22.90 | 23.30 | 22.80 | 0 | 0 | 0 |
| 10/08/2026 |
22.60
|
44,700 | 22.80 | 23.30 | 22.50 | 0 | 0 | 0 |
| 07/08/2026 |
22.40
|
79,900 | 22.30 | 23 | 22.30 | 0 | 0 | 0 |
| 06/08/2026 |
23.70
|
240,200 | 23.40 | 24 | 20.80 | 0 | 0 | 0 |
| 05/08/2026 |
23.50
|
49,000 | 23.80 | 23.90 | 23.50 | 0 | 0 | 0 |
| 04/08/2026 |
23.60
|
97,100 | 24.10 | 24.30 | 23.50 | 0 | 0 | 0 |
| 03/08/2026 |
24.20
|
45,400 | 23.90 | 24.50 | 23.90 | 0 | 0 | 0 |
| 31/07/2026 |
23.90
|
85,300 | 24.10 | 24.10 | 23.90 | 0 | 0 | 0 |
| 30/07/2026 |
24.60
|
95,700 | 23 | 24.60 | 23 | 0 | 0 | 0 |
| 29/07/2026 |
24.20
|
83,100 | 24.30 | 24.30 | 23.60 | 0 | 0 | 0 |
| 28/07/2026 |
24.30
|
42,700 | 23.60 | 24.30 | 23.60 | 0 | 0 | 0 |
| 27/07/2026 |
23.80
|
56,900 | 24.30 | 24.50 | 23.80 | 0 | 0 | 0 |
| 24/07/2026 |
24.60
|
112,600 | 26 | 26 | 24.30 | 0 | 0 | 0 |
| 23/07/2026 |
26
|
206,800 | 28.20 | 28.20 | 25.50 | 0 | 0 | 0 |
| 22/07/2026 |
24.60
|
309,500 | 24.60 | 24.60 | 24.60 | 0 | 0 | 0 |
| 21/07/2026 |
23.10
|
367,000 | 23.10 | 23.10 | 18 | 0 | 0 | 0 |
| 20/07/2026 |
22.50
|
8,000 | 22.20 | 22.50 | 22.20 | 0 | 0 | 0 |
| 17/07/2026 |
22.50
|
8,000 | 22.20 | 22.50 | 22.20 | 0 | 0 | 0 |
| 16/07/2026 |
22.50
|
8,000 | 22.20 | 22.50 | 22.20 | 0 | 0 | 0 |
| 15/07/2026 |
22.50
|
8,000 | 22.20 | 22.50 | 22.20 | 0 | 0 | 0 |
| 14/07/2026 |
22.50
|
8,000 | 22.20 | 22.50 | 22.20 | 0 | 0 | 0 |
| 13/07/2026 |
22.50
|
8,000 | 22.20 | 22.50 | 22.20 | 0 | 0 | 0 |
| 10/07/2026 |
22.50
|
8,000 | 22.20 | 22.50 | 22.20 | 0 | 0 | 0 |
| 09/07/2026 |
22.20
|
3,100 | 22.20 | 22.20 | 22.20 | 0 | 0 | 0 |
| 08/07/2026 |
22.40
|
79,900 | 22.30 | 23 | 22.30 | 0 | 0 | 0 |
| 30/06/2026 |
22.50
|
8,000 | 22.20 | 22.50 | 22.20 | 0 | 0 | 0 |
| 29/06/2026 |
22.50
|
8,000 | 22.20 | 22.50 | 22.20 | 0 | 0 | 0 |
| 26/06/2026 |
22.50
|
8,000 | 22.20 | 22.50 | 22.20 | 0 | 0 | 0 |
| 25/06/2026 |
22.50
|
8,000 | 22.20 | 22.50 | 22.20 | 0 | 0 | 0 |
| 24/06/2026 |
22.50
|
8,000 | 22.20 | 22.50 | 22.20 | 0 | 0 | 0 |
| 23/06/2026 |
22.50
|
8,000 | 22.20 | 22.50 | 22.20 | 0 | 0 | 0 |
| 22/06/2026 |
22.50
|
8,000 | 22.20 | 22.50 | 22.20 | 0 | 0 | 0 |
| 19/06/2026 |
22.50
|
8,000 | 22.20 | 22.50 | 22.20 | 0 | 0 | 0 |
| 18/06/2026 |
22.50
|
8,000 | 22.20 | 22.50 | 22.20 | 0 | 0 | 0 |
| 17/06/2026 |
22.50
|
8,000 | 22.20 | 22.50 | 22.20 | 0 | 0 | 0 |
| 16/06/2026 |
22.50
|
8,000 | 22.20 | 22.50 | 22.20 | 0 | 0 | 0 |
| 15/06/2026 |
22.50
|
8,000 | 22.20 | 22.50 | 22.20 | 0 | 0 | 0 |
| 12/06/2026 |
22.50
|
8,000 | 22.20 | 22.50 | 22.20 | 0 | 0 | 0 |
| 11/06/2026 |
22.50
|
8,000 | 22.20 | 22.50 | 22.20 | 0 | 0 | 0 |
| 10/06/2026 |
22.50
|
8,000 | 22.20 | 22.50 | 22.20 | 0 | 0 | 0 |
| 09/06/2026 |
22.30
|
13,200 | 22.30 | 22.50 | 22.30 | 0 | 0 | 0 |
| 08/06/2026 |
23.70
|
240,200 | 23.40 | 24 | 20.80 | 0 | 0 | 0 |
| 29/05/2026 |
22.50
|
8,000 | 22.20 | 22.50 | 22.20 | 0 | 0 | 0 |
| 28/05/2026 |
22.50
|
8,000 | 22.20 | 22.50 | 22.20 | 0 | 0 | 0 |
| 27/05/2026 |
22.50
|
8,000 | 22.20 | 22.50 | 22.20 | 0 | 0 | 0 |
| 26/05/2026 |
22.50
|
8,000 | 22.20 | 22.50 | 22.20 | 0 | 0 | 0 |
| 25/05/2026 |
22.50
|
8,000 | 22.20 | 22.50 | 22.20 | 0 | 0 | 0 |
| 22/05/2026 |
22.50
|
8,000 | 22.20 | 22.50 | 22.20 | 0 | 0 | 0 |
| 21/05/2026 |
22.50
|
8,000 | 22.20 | 22.50 | 22.20 | 0 | 0 | 0 |
| 20/05/2026 |
22.50
|
8,000 | 22.20 | 22.50 | 22.20 | 0 | 0 | 0 |
| 19/05/2026 |
22.50
|
8,000 | 22.20 | 22.50 | 22.20 | 0 | 0 | 0 |