| 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) |
-0.90 | -4.74% | 130,800 | 600 | 0.0 |
16
20.30
16
|
|
2 tháng
(2026-08-05) |
-1.30 | -6.70% | 403,200 | -11,200 | -0.2 |
16
22.50
16
|
|
3 tháng
(2026-07-06) |
-3.20 | -15.02% | 518,100 | -18,900 | -0.4 |
16
22.50
16
|
|
6 tháng
(2026-04-07) |
-1.40 | -7.18% | 798,000 | -46,600 | -1.0 |
16
24.70
16
|
|
12 tháng
(2025-10-09) |
-16.70 | -47.99% | 1,561,900 | 79,700 | 2.5 |
16
37.90
16
|
|
24 tháng
(2024-10-14) |
-26.03 | -58.98% | 2,569,195 | 204,900 | 7.5 |
16
52.56
16
|
|
36 tháng
(2023-10-20) |
-29.44 | -61.93% | 6,504,161 | 260,900 | 10.2 |
16
57.83
16
|
|
60 tháng
(2021-11-01) |
7.19 | 65.95% | 13,018,050 | 416,100 | 18.3 |
8.09
58.21
16
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 23/10/2026 |
16
|
1,500 | 16 | 16 | 16 | 0 | 0 | 0 |
| 22/10/2026 |
16
|
300 | 16 | 16 | 16 | 0 | 0 | 0 |
| 21/10/2026 |
16
|
16,200 | 17.80 | 17.80 | 16 | 100 | 0 | 0 |
| 20/10/2026 |
17.10
|
1,000 | 17.90 | 17.90 | 16.20 | 0 | 0 | 0 |
| 19/10/2026 |
17.10
|
2,900 | 17.90 | 17.90 | 17.10 | 0 | 0 | 0 |
| 16/10/2026 |
16.30
|
2,700 | 18.70 | 18.70 | 16 | 0 | 0 | 0 |
| 15/10/2026 |
17
|
1,500 | 17.40 | 17.40 | 16.10 | 0 | 0 | 0 |
| 14/10/2026 |
17.40
|
14,500 | 18.30 | 18.30 | 16.20 | 300 | 0 | 0 |
| 13/10/2026 |
17.60
|
6,000 | 17.30 | 18 | 17.20 | 0 | 0 | 0 |
| 12/10/2026 |
19.10
|
0 | 19.10 | 19.10 | 19.10 | 0 | 0 | 0 |
| 09/10/2026 |
19.10
|
0 | 19.10 | 19.10 | 19.10 | 0 | 0 | 0 |
| 08/10/2026 |
19.10
|
3,000 | 19.10 | 19.10 | 19.10 | 0 | 0 | 0 |
| 07/10/2026 |
18.70
|
13,600 | 19.30 | 19.30 | 17.30 | 100 | 0 | 0.0 |
| 06/10/2026 |
18.80
|
3,200 | 19.10 | 19.10 | 18.80 | 0 | 0 | 0 |
| 05/10/2026 |
18.80
|
1,100 | 18.50 | 18.80 | 18.50 | 0 | 0 | 0 |
| 02/10/2026 |
18.10
|
0 | 18.10 | 18.10 | 18.10 | 0 | 0 | 0 |
| 01/10/2026 |
18.10
|
0 | 18.10 | 18.10 | 18.10 | 0 | 0 | 0 |
| 30/09/2026 |
18.10
|
0 | 18.10 | 18.10 | 18.10 | 0 | 0 | 0 |
| 29/09/2026 |
18.10
|
0 | 18.10 | 18.10 | 18.10 | 0 | 0 | 0 |
| 28/09/2026 |
18.10
|
28,200 | 18.50 | 18.50 | 18.10 | 0 | 0 | 0 |
| 25/09/2026 |
17.80
|
6,200 | 18.30 | 18.30 | 17.80 | 0 | 0 | 0 |
| 24/09/2026 |
17.90
|
18,300 | 18 | 18 | 17.90 | 0 | 0 | 0 |
| 23/09/2026 |
16.80
|
10,400 | 19.40 | 19.70 | 16.80 | 0 | 0 | 0 |
| 22/09/2026 |
18.60
|
300 | 18.70 | 18.70 | 18.60 | 0 | 0 | 0 |
| 21/09/2026 |
19
|
1,700 | 19.90 | 19.90 | 19 | 0 | 0 | 0 |
| 18/09/2026 |
19
|
2,100 | 20 | 20 | 19 | 0 | 0 | 0 |
| 17/09/2026 |
18.90
|
35,900 | 18.60 | 19.60 | 18.30 | 200 | 0 | 0.0 |
| 16/09/2026 |
20.30
|
0 | 20.30 | 20.30 | 20.30 | 0 | 0 | 0 |
| 15/09/2026 |
20.30
|
0 | 20.30 | 20.30 | 20.30 | 0 | 0 | 0 |
| 14/09/2026 |
20.30
|
2,500 | 20.50 | 20.50 | 20.30 | 0 | 0 | 0 |
| 11/09/2026 |
19.30
|
1,500 | 19.90 | 19.90 | 18.80 | 0 | 0 | 0 |
| 10/09/2026 |
19.10
|
3,700 | 20.60 | 20.60 | 18.60 | 100 | 0 | 0.0 |
| 09/09/2026 |
19.80
|
4,000 | 19.90 | 19.90 | 19.80 | 0 | 0 | 0 |
| 08/09/2026 |
19.50
|
4,700 | 19.60 | 20.80 | 19.50 | 100 | 0 | 0.0 |
| 07/09/2026 |
19.40
|
1,200 | 20.80 | 20.80 | 19.40 | 200 | 0 | 0.0 |
| 04/09/2026 |
19
|
10,100 | 19.90 | 19.90 | 19 | 0 | 0 | 0 |
| 03/09/2026 |
20
|
74,900 | 21.80 | 21.80 | 20 | 0 | 300 | 0.0 |
| 28/08/2026 |
22.20
|
5,500 | 22.70 | 22.70 | 22.20 | 0 | 0 | 0 |
| 27/08/2026 |
21.20
|
1,400 | 21 | 21.20 | 21 | 100 | 200 | 0.0 |
| 26/08/2026 |
20.80
|
0 | 20.80 | 20.80 | 20.80 | 0 | 0 | 0 |
| 25/08/2026 |
20.80
|
12,600 | 21 | 22.30 | 20.60 | 100 | 1,500 | 0.0 |
| 24/08/2026 |
20.60
|
14,100 | 22 | 22.60 | 20.60 | 0 | 600 | 0.0 |
| 21/08/2026 |
21.70
|
10,100 | 21.40 | 23 | 21.40 | 0 | 0 | 0 |
| 20/08/2026 |
21.40
|
12,600 | 21.30 | 23 | 21.30 | 0 | 0 | 0 |
| 19/08/2026 |
21.20
|
8,800 | 21.30 | 21.30 | 21.20 | 0 | 0 | 0 |
| 18/08/2026 |
21.30
|
10,600 | 23 | 23.30 | 20.10 | 0 | 0 | 0 |
| 17/08/2026 |
21.60
|
7,900 | 22.50 | 23 | 21.60 | 0 | 1,300 | 0.0 |
| 14/08/2026 |
21.80
|
34,400 | 24 | 24 | 21.80 | 0 | 1,700 | 0.0 |
| 13/08/2026 |
22.50
|
3,300 | 22.10 | 22.70 | 22.10 | 0 | 1,000 | 0.0 |
| 12/08/2026 |
21.30
|
14,000 | 21.60 | 23 | 21.30 | 0 | 3,600 | -0.1 |
| 11/08/2026 |
21.30
|
10,600 | 21.90 | 22.80 | 21.30 | 0 | 0 | 0 |
| 10/08/2026 |
21.10
|
21,900 | 21 | 22.30 | 21 | 200 | 1,300 | 0.0 |
| 07/08/2026 |
21.20
|
6,900 | 21.90 | 21.90 | 20.80 | 200 | 0 | 0.0 |
| 06/08/2026 |
20
|
15,800 | 19.50 | 21 | 19.50 | 0 | 600 | 0.0 |
| 05/08/2026 |
19.40
|
7,000 | 19.50 | 20.20 | 19.40 | 0 | 300 | 0.0 |
| 04/08/2026 |
20.10
|
15,000 | 19.40 | 20.20 | 19.40 | 0 | 1,400 | 0.0 |
| 03/08/2026 |
19.30
|
2,100 | 19.10 | 20.20 | 19.10 | 100 | 100 | 0 |
| 31/07/2026 |
20.10
|
13,800 | 20.10 | 20.20 | 20.10 | 0 | 100 | 0.0 |
| 30/07/2026 |
20
|
13,700 | 19.90 | 20 | 19.80 | 0 | 0 | 0 |
| 29/07/2026 |
19.80
|
3,600 | 19.50 | 19.80 | 19.50 | 0 | 100 | 0.0 |
| 28/07/2026 |
19.40
|
2,600 | 19.50 | 19.50 | 19.30 | 0 | 100 | 0.0 |
| 27/07/2026 |
19.40
|
5,200 | 19.20 | 19.60 | 19.20 | 0 | 0 | 0 |
| 24/07/2026 |
19.20
|
4,700 | 19.20 | 19.50 | 19 | 0 | 0 | 0 |
| 23/07/2026 |
18.90
|
6,900 | 19.20 | 19.90 | 18.90 | 0 | 0 | 0 |
| 22/07/2026 |
19.20
|
5,400 | 19.50 | 19.70 | 19 | 0 | 0 | 0 |
| 21/07/2026 |
19.50
|
3,200 | 20.70 | 20.70 | 19.50 | 100 | 100 | 0 |
| 20/07/2026 |
19.40
|
2,500 | 19.50 | 19.60 | 19.40 | 0 | 0 | 0 |
| 17/07/2026 |
19.60
|
3,200 | 19.60 | 19.80 | 19.60 | 0 | 0 | 0 |
| 16/07/2026 |
20.20
|
4,800 | 22.60 | 22.60 | 20.10 | 200 | 2,600 | 0.0 |
| 15/07/2026 |
20.70
|
500 | 22.90 | 22.90 | 20.70 | 400 | 0 | 0.0 |
| 14/07/2026 |
21.40
|
1,400 | 21.20 | 21.40 | 21.10 | 0 | 0 | 0 |
| 13/07/2026 |
20.70
|
6,000 | 22 | 22.40 | 20.70 | 400 | 2,400 | 0.0 |
| 10/07/2026 |
20.40
|
300 | 21.40 | 21.40 | 20.40 | 200 | 0 | 0.0 |
| 09/07/2026 |
20
|
2,200 | 21.90 | 21.90 | 20 | 100 | 1,000 | 0.0 |
| 08/07/2026 |
20
|
200 | 22.20 | 22.20 | 20 | 100 | 0 | 0.0 |
| 07/07/2026 |
21.30
|
5,600 | 22 | 22 | 21.30 | 0 | 1,500 | 0.0 |
| 06/07/2026 |
21.30
|
12,000 | 23 | 23.50 | 21 | 100 | 0 | 0.0 |
| 03/07/2026 |
22
|
12,600 | 20.10 | 22 | 19.10 | 100 | 0 | 0.0 |
| 02/07/2026 |
24.70
|
600 | 24.10 | 25 | 24.10 | 200 | 0 | 0.0 |
| 01/07/2026 |
20
|
2,200 | 19.90 | 20.20 | 19.90 | 200 | 0 | 0.0 |
| 30/06/2026 |
20
|
1,400 | 20.10 | 20.10 | 19.90 | 0 | 0 | 0 |
| 29/06/2026 |
19.70
|
500 | 19.70 | 19.70 | 19.70 | 0 | 0 | 0 |
| 26/06/2026 |
19.10
|
500 | 18.80 | 19.10 | 18.80 | 0 | 0 | 0 |
| 25/06/2026 |
19
|
900 | 19 | 19 | 19 | 0 | 0 | 0 |
| 24/06/2026 |
18.90
|
1,100 | 18.90 | 19.70 | 18.90 | 100 | 0 | 0.0 |
| 23/06/2026 |
18.90
|
9,800 | 20 | 20 | 18.90 | 0 | 0 | 0 |
| 22/06/2026 |
21
|
19,300 | 21 | 21.10 | 19.10 | 200 | 4,000 | -0.1 |
| 19/06/2026 |
21.10
|
2,500 | 20 | 21.10 | 19.90 | 0 | 200 | 0.0 |
| 18/06/2026 |
21
|
5,900 | 20.20 | 21 | 20.20 | 0 | 0 | 0 |
| 17/06/2026 |
20.10
|
700 | 20.50 | 20.50 | 19.70 | 0 | 0 | 0 |
| 16/06/2026 |
20
|
1,000 | 19.90 | 20 | 19.90 | 100 | 0 | 0.0 |
| 15/06/2026 |
19.80
|
7,100 | 19.50 | 20.90 | 19.50 | 0 | 0 | 0 |
| 12/06/2026 |
19.30
|
5,500 | 21 | 21.20 | 19.20 | 0 | 0 | 0 |
| 11/06/2026 |
21.20
|
3,800 | 20 | 21.20 | 19 | 0 | 0 | 0 |
| 10/06/2026 |
20.20
|
1,800 | 20.10 | 20.20 | 19.60 | 200 | 0 | 0.0 |
| 09/06/2026 |
20.60
|
1,000 | 24 | 24 | 20.50 | 400 | 0 | 0.0 |
| 08/06/2026 |
22
|
4,200 | 21.90 | 22.10 | 20.10 | 200 | 3,000 | -0.1 |
| 05/06/2026 |
22.10
|
600 | 24.10 | 24.10 | 22.10 | 100 | 100 | 0 |
| 04/06/2026 |
24.20
|
1,400 | 25.50 | 25.50 | 24.20 | 1,100 | 300 | 0.0 |
| 03/06/2026 |
23.50
|
1,100 | 23.50 | 23.50 | 23.50 | 0 | 200 | 0.0 |