| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-10) |
-2.15 | -8.48% | 3,272,600 | 53,609 | 0 |
22.15
25.35
22.15
|
|
2 tháng
(2026-07-13) |
1.40 | 6.42% | 9,081,400 | -97,842 | 0 |
19.75
25.70
22.15
|
|
3 tháng
(2026-06-11) |
-5.40 | -18.88% | 12,418,500 | -636,642 | 0 |
19.75
28.60
22.15
|
|
6 tháng
(2026-03-13) |
-16.08 | -40.93% | 26,466,200 | -98,800 | -1.5 |
19.75
41.43
22.15
|
|
12 tháng
(2025-09-15) |
-14.59 | -38.61% | 93,443,500 | 13,386,600 | 642.1 |
19.75
49.07
22.15
|
|
24 tháng
(2024-09-19) |
8.18 | 54.45% | 149,641,674 | 14,023,001 | 667.8 |
14.11
49.07
22.15
|
|
36 tháng
(2023-11-06) |
15.52 | 202.10% | 156,531,124 | 14,026,001 | 667.8 |
7.68
49.07
22.15
|
|
60 tháng
(2023-11-06) |
15.52 | 202.10% | 156,531,124 | 14,026,001 | 667.8 |
7.68
49.07
22.15
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 23/10/2026 |
22.15
|
103,300 | 22.40 | 22.40 | 22.10 | 19,800 | 700 | 0 |
| 22/10/2026 |
22.25
|
92,400 | 22.45 | 22.50 | 22.20 | 10,000 | 0 | 0 |
| 21/10/2026 |
22.35
|
373,000 | 22.35 | 22.55 | 22 | 61,500 | 2,200 | 0 |
| 20/10/2026 |
22
|
87,900 | 21.85 | 22.20 | 21.60 | 1,000 | 0 | 0 |
| 19/10/2026 |
21.90
|
89,600 | 22 | 22 | 21.80 | 0 | 0 | 0 |
| 16/10/2026 |
21.65
|
67,600 | 21.65 | 21.95 | 21.60 | 0 | 4,484 | 0 |
| 09/10/2026 |
22.30
|
228,900 | 22.10 | 22.55 | 21.60 | 0 | 0 | 0 |
| 08/10/2026 |
22.25
|
31,500 | 22.65 | 22.70 | 22.25 | 0 | 0 | 0 |
| 07/10/2026 |
22.65
|
68,900 | 22.85 | 22.85 | 22.10 | 0 | 0 | 0 |
| 06/10/2026 |
22.80
|
199,400 | 22.10 | 22.80 | 21.85 | 0 | 0 | 0 |
| 05/10/2026 |
22.70
|
1,177,500 | 23 | 23 | 22.70 | 0 | 0 | 0 |
| 02/10/2026 |
23
|
626,400 | 22.80 | 23 | 22.45 | 0 | 0 | 0 |
| 01/10/2026 |
22.80
|
628,400 | 23 | 23 | 22.20 | 0 | 0 | 0 |
| 30/09/2026 |
22.80
|
325,900 | 22.50 | 22.80 | 22 | 0 | 0 | 0 |
| 29/09/2026 |
22.70
|
457,200 | 23.70 | 23.80 | 22.70 | 0 | 0 | 0 |
| 28/09/2026 |
23.70
|
977,800 | 23.85 | 23.85 | 22.60 | 0 | 0 | 0 |
| 25/09/2026 |
23
|
963,100 | 22.55 | 23.85 | 22.30 | 0 | 0 | 0 |
| 24/09/2026 |
22.30
|
19,700 | 22.45 | 22.45 | 22.30 | 0 | 0 | 0 |
| 23/09/2026 |
22.45
|
90,700 | 22.35 | 22.45 | 22 | 0 | 0 | 0 |
| 22/09/2026 |
22.30
|
41,000 | 21.80 | 22.30 | 21.80 | 0 | 0 | 0 |
| 21/09/2026 |
22.40
|
91,100 | 22.65 | 22.70 | 22 | 0 | 0 | 0 |
| 18/09/2026 |
22.60
|
70,800 | 22.80 | 22.80 | 22.25 | 0 | 0 | 0 |
| 17/09/2026 |
22.25
|
89,900 | 22.40 | 22.90 | 22.20 | 0 | 0 | 0 |
| 16/09/2026 |
22.50
|
57,500 | 22.30 | 22.70 | 22 | 0 | 0 | 0 |
| 15/09/2026 |
22.45
|
113,800 | 22.35 | 22.50 | 22 | 0 | 0 | 0 |
| 14/09/2026 |
22.35
|
140,200 | 22.15 | 22.55 | 22 | 0 | 0 | 0 |
| 11/09/2026 |
22.15
|
140,200 | 23.45 | 23.45 | 22.15 | 0 | 0 | 0 |
| 10/09/2026 |
23.15
|
69,000 | 23.60 | 23.80 | 23 | 0 | 0 | 0 |
| 09/09/2026 |
23.30
|
42,500 | 23.20 | 23.60 | 23 | 0 | 0 | 0 |
| 08/09/2026 |
23.20
|
55,900 | 23.90 | 23.90 | 23.20 | 0 | 0 | 0 |
| 07/09/2026 |
23.90
|
59,000 | 24.60 | 24.60 | 23.90 | 0 | 0 | 0 |
| 04/09/2026 |
24.55
|
68,300 | 24.25 | 24.70 | 24 | 0 | 0 | 0 |
| 03/09/2026 |
24.70
|
128,000 | 24.90 | 24.90 | 24.35 | 0 | 0 | 0 |
| 28/08/2026 |
24.90
|
140,800 | 24.80 | 24.90 | 24.45 | 0 | 0 | 0 |
| 27/08/2026 |
24.80
|
101,300 | 24.85 | 25.30 | 24.50 | 0 | 0 | 0 |
| 26/08/2026 |
24.80
|
109,400 | 24.85 | 24.90 | 24.45 | 0 | 0 | 0 |
| 25/08/2026 |
24.85
|
657,100 | 24.30 | 24.95 | 24 | 0 | 0 | 0 |
| 24/08/2026 |
24.50
|
364,800 | 24.60 | 24.80 | 23.70 | 0 | 0 | 0 |
| 21/08/2026 |
24.30
|
183,600 | 23.10 | 24.30 | 23 | 0 | 0 | 0 |
| 20/08/2026 |
23.50
|
56,500 | 23.65 | 23.75 | 23.50 | 0 | 0 | 0 |
| 19/08/2026 |
23.70
|
86,100 | 24.05 | 24.20 | 23.70 | 0 | 0 | 0 |
| 18/08/2026 |
23.90
|
281,800 | 23.95 | 24.15 | 23.70 | 0 | 0 | 0 |
| 17/08/2026 |
23.65
|
263,000 | 23.40 | 24.20 | 22.80 | 0 | 0 | 0 |
| 14/08/2026 |
23.85
|
227,000 | 24.35 | 24.40 | 23.50 | 0 | 0 | 0 |
| 13/08/2026 |
24.70
|
171,100 | 24.80 | 25 | 24 | 0 | 0 | 0 |
| 12/08/2026 |
24.75
|
97,300 | 24.85 | 25.25 | 24.70 | 0 | 0 | 0 |
| 11/08/2026 |
24.80
|
116,300 | 25.30 | 25.30 | 24.65 | 0 | 0 | 0 |
| 10/08/2026 |
25.35
|
105,300 | 25.10 | 25.50 | 24.80 | 0 | 0 | 0 |
| 07/08/2026 |
25.05
|
138,100 | 25.50 | 25.50 | 25 | 0 | 0 | 0 |
| 06/08/2026 |
25.65
|
414,600 | 24.85 | 25.95 | 24.85 | 0 | 0 | 0 |
| 05/08/2026 |
25.70
|
557,300 | 26.30 | 26.40 | 25.35 | 0 | 0 | 0 |
| 04/08/2026 |
25.45
|
708,900 | 24.25 | 25.45 | 23.95 | 0 | 0 | 0 |
| 03/08/2026 |
23.80
|
351,800 | 23.25 | 23.80 | 23.25 | 0 | 0 | 0 |
| 31/07/2026 |
22.25
|
351,300 | 20.90 | 22.25 | 20.75 | 0 | 0 | 0 |
| 30/07/2026 |
20.80
|
169,300 | 19.90 | 20.90 | 19.65 | 0 | 0 | 0 |
| 29/07/2026 |
19.85
|
74,300 | 20 | 20 | 19.65 | 0 | 0 | 0 |
| 28/07/2026 |
20
|
98,400 | 19.75 | 20.20 | 19.70 | 0 | 0 | 0 |
| 27/07/2026 |
19.75
|
203,100 | 20.30 | 20.70 | 19.70 | 0 | 0 | 0 |
| 24/07/2026 |
21
|
184,800 | 20.50 | 21 | 20 | 0 | 0 | 0 |
| 23/07/2026 |
20.50
|
135,400 | 20 | 20.60 | 19.50 | 0 | 0 | 0 |
| 22/07/2026 |
20
|
681,300 | 21.80 | 21.80 | 20 | 0 | 0 | 0 |
| 21/07/2026 |
21.50
|
106,400 | 21.60 | 21.80 | 21.30 | 0 | 0 | 0 |
| 20/07/2026 |
21.50
|
353,900 | 21.90 | 22.25 | 21 | 0 | 0 | 0 |
| 17/07/2026 |
21.90
|
192,100 | 21.50 | 22.50 | 21.50 | 0 | 0 | 0 |
| 16/07/2026 |
21.55
|
354,600 | 20.85 | 21.70 | 20.80 | 0 | 0 | 0 |
| 15/07/2026 |
21.55
|
186,200 | 22.55 | 22.55 | 21.55 | 0 | 0 | 0 |
| 14/07/2026 |
22.55
|
264,400 | 21.95 | 22.60 | 21.90 | 0 | 0 | 0 |
| 13/07/2026 |
21.80
|
282,600 | 23.45 | 23.45 | 21.80 | 0 | 0 | 0 |
| 10/07/2026 |
23.20
|
281,200 | 24.20 | 24.60 | 23.20 | 0 | 0 | 0 |
| 09/07/2026 |
24.40
|
178,000 | 25.15 | 25.55 | 24.40 | 0 | 0 | 0 |
| 08/07/2026 |
25.60
|
112,300 | 24.85 | 25.60 | 24.85 | 0 | 0 | 0 |
| 07/07/2026 |
25.70
|
279,800 | 25.95 | 25.95 | 24.80 | 0 | 0 | 0 |
| 06/07/2026 |
25.70
|
238,700 | 26.35 | 26.50 | 25.40 | 0 | 0 | 0 |
| 03/07/2026 |
26.50
|
290,900 | 26.70 | 26.90 | 25 | 0 | 0 | 0 |
| 02/07/2026 |
26.80
|
98,500 | 26.60 | 26.80 | 26.30 | 0 | 0 | 0 |
| 01/07/2026 |
26.60
|
114,200 | 25.90 | 26.85 | 25.90 | 0 | 0 | 0 |
| 30/06/2026 |
26.55
|
174,900 | 25.80 | 27.10 | 25.80 | 0 | 0 | 0 |
| 29/06/2026 |
26.75
|
64,500 | 26.35 | 27.20 | 26.15 | 0 | 0 | 0 |
| 26/06/2026 |
27
|
72,100 | 26.85 | 27.20 | 26.75 | 0 | 0 | 0 |
| 25/06/2026 |
26.85
|
101,400 | 26.90 | 26.90 | 26.25 | 0 | 0 | 0 |
| 24/06/2026 |
26.90
|
170,200 | 27 | 27 | 26 | 0 | 0 | 0 |
| 23/06/2026 |
27
|
150,700 | 27.50 | 27.65 | 26.65 | 0 | 0 | 0 |
| 22/06/2026 |
27.50
|
29,000 | 27.30 | 27.70 | 27.25 | 0 | 0 | 0 |
| 19/06/2026 |
27.30
|
133,200 | 27.60 | 27.60 | 27.30 | 0 | 0 | 0 |
| 18/06/2026 |
27.15
|
79,300 | 27.80 | 27.80 | 27.05 | 0 | 0 | 0 |
| 17/06/2026 |
27.60
|
81,800 | 27.75 | 27.80 | 27.10 | 0 | 0 | 0 |
| 16/06/2026 |
27.80
|
62,700 | 27.80 | 27.85 | 27.05 | 0 | 0 | 0 |
| 15/06/2026 |
27.80
|
231,100 | 27.70 | 28.35 | 25.65 | 0 | 0 | 0 |
| 12/06/2026 |
27.55
|
297,200 | 28.30 | 28.50 | 27.05 | 0 | 0 | 0 |
| 11/06/2026 |
28.60
|
95,400 | 28.75 | 28.75 | 28.10 | 0 | 0 | 0 |
| 10/06/2026 |
28.65
|
64,900 | 28.10 | 28.80 | 28.10 | 0 | 0 | 0 |
| 09/06/2026 |
28.40
|
102,300 | 28.90 | 28.90 | 28.10 | 0 | 0 | 0 |
| 08/06/2026 |
29.10
|
87,900 | 29.35 | 29.35 | 28.60 | 0 | 0 | 0 |
| 05/06/2026 |
29.60
|
35,900 | 29.40 | 29.60 | 28.60 | 0 | 0 | 0 |
| 04/06/2026 |
29.40
|
195,300 | 28.90 | 29.40 | 28.10 | 0 | 0 | 0 |
| 03/06/2026 |
29
|
128,300 | 28.95 | 29 | 28.15 | 0 | 0 | 0 |
| 02/06/2026 |
29
|
311,900 | 30.55 | 30.55 | 29 | 0 | 0 | 0 |
| 01/06/2026 |
30.50
|
78,700 | 30.75 | 31.35 | 30.50 | 0 | 0 | 0 |
| 29/05/2026 |
31
|
313,900 | 31 | 31.85 | 30.50 | 0 | 0 | 0 |
| 28/05/2026 |
31
|
74,300 | 31.50 | 31.70 | 31 | 0 | 0 | 0 |