| 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) |
-0.05 | -0.27% | 342,900 | 0 | 0 |
18.70
19.30
18.90
|
|
2 tháng
(2026-08-05) |
-0.55 | -2.86% | 504,300 | 0 | 0 |
18.70
19.30
18.90
|
|
3 tháng
(2026-07-06) |
-0.55 | -2.86% | 726,500 | 0 | 0 |
18.70
19.30
18.90
|
|
6 tháng
(2026-04-07) |
-0.70 | -3.61% | 1,112,500 | 0 | 0 |
18.35
19.60
18.90
|
|
12 tháng
(2025-10-09) |
-2.27 | -10.84% | 2,699,400 | 0 | 0 |
18.35
22.89
18.90
|
|
24 tháng
(2024-10-14) |
4.76 | 34.16% | 7,090,800 | 0 | 0 |
13.67
22.89
18.90
|
|
36 tháng
(2023-10-20) |
6.80 | 57.19% | 11,591,300 | 0 | 0 |
11.12
22.89
18.90
|
|
60 tháng
(2021-11-01) |
5.68 | 43.60% | 22,493,300 | 0 | 0 |
9
22.89
18.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 23/10/2026 |
18.90
|
13,300 | 18.90 | 18.90 | 18.90 | 9,000 | 0 | 0 |
| 22/10/2026 |
18.90
|
1,700 | 18.90 | 18.90 | 18.90 | 1,700 | 0 | 0 |
| 21/10/2026 |
19
|
200 | 19 | 19 | 19 | 0 | 0 | 0 |
| 20/10/2026 |
19
|
3,000 | 19 | 19 | 19 | 0 | 0 | 0 |
| 19/10/2026 |
18.90
|
107,500 | 18.90 | 18.90 | 18.80 | 39,300 | 0 | 0 |
| 16/10/2026 |
18.90
|
2,600 | 18.90 | 18.90 | 18.90 | 2,500 | 0 | 0 |
| 15/10/2026 |
18.95
|
100 | 18.95 | 18.95 | 18.95 | 0 | 0 | 0 |
| 14/10/2026 |
19
|
2,000 | 19 | 19 | 19 | 0 | 0 | 0 |
| 13/10/2026 |
19.15
|
0 | 19.15 | 19.15 | 19.15 | 0 | 0 | 0 |
| 12/10/2026 |
19.15
|
3,500 | 18.65 | 19.15 | 18.60 | 0 | 0 | 0 |
| 09/10/2026 |
18.60
|
1,100 | 18.60 | 18.65 | 18.60 | 0 | 0 | 0 |
| 08/10/2026 |
18.65
|
100 | 18.65 | 18.65 | 18.65 | 0 | 0 | 0 |
| 07/10/2026 |
18.65
|
800 | 18.60 | 18.65 | 18.60 | 0 | 0 | 0 |
| 06/10/2026 |
19
|
200 | 18.65 | 19 | 18.65 | 0 | 0 | 0 |
| 05/10/2026 |
18.65
|
1,000 | 18.85 | 18.85 | 18.65 | 0 | 0 | 0 |
| 02/10/2026 |
18.70
|
4,100 | 18.65 | 18.70 | 18.65 | 0 | 0 | 0 |
| 01/10/2026 |
18.80
|
200 | 18.80 | 18.80 | 18.80 | 0 | 0 | 0 |
| 30/09/2026 |
18.80
|
0 | 18.80 | 18.80 | 18.80 | 0 | 0 | 0 |
| 29/09/2026 |
18.80
|
100 | 18.80 | 18.80 | 18.80 | 0 | 0 | 0 |
| 28/09/2026 |
18.85
|
0 | 18.85 | 18.85 | 18.85 | 0 | 0 | 0 |
| 25/09/2026 |
18.85
|
2,500 | 18.80 | 18.85 | 18.80 | 0 | 0 | 0 |
| 24/09/2026 |
18.80
|
2,700 | 18.50 | 19.20 | 18.50 | 0 | 0 | 0 |
| 23/09/2026 |
19.30
|
12,700 | 18.90 | 19.30 | 18.90 | 0 | 0 | 0 |
| 22/09/2026 |
18.90
|
0 | 18.90 | 18.90 | 18.90 | 0 | 0 | 0 |
| 21/09/2026 |
18.90
|
4,400 | 19.25 | 19.35 | 18.90 | 0 | 0 | 0 |
| 18/09/2026 |
18.85
|
50,500 | 19.10 | 19.10 | 18.85 | 0 | 0 | 0 |
| 17/09/2026 |
18.85
|
40,800 | 18.85 | 18.85 | 18.85 | 0 | 0 | 0 |
| 16/09/2026 |
19.10
|
0 | 19.10 | 19.10 | 19.10 | 0 | 0 | 0 |
| 15/09/2026 |
19.10
|
0 | 19.10 | 19.10 | 19.10 | 0 | 0 | 0 |
| 14/09/2026 |
19.10
|
2,300 | 19.15 | 19.15 | 19.10 | 0 | 0 | 0 |
| 11/09/2026 |
19.20
|
212,800 | 18.80 | 19.20 | 18.80 | 0 | 0 | 0 |
| 10/09/2026 |
18.90
|
1,800 | 18.95 | 19 | 18.90 | 0 | 0 | 0 |
| 09/09/2026 |
18.90
|
100 | 18.90 | 18.90 | 18.90 | 0 | 0 | 0 |
| 08/09/2026 |
19
|
100 | 19 | 19 | 19 | 0 | 0 | 0 |
| 07/09/2026 |
18.80
|
3,600 | 18.75 | 18.80 | 18.75 | 0 | 0 | 0 |
| 04/09/2026 |
18.75
|
4,200 | 18.75 | 18.75 | 18.75 | 0 | 0 | 0 |
| 03/09/2026 |
18.75
|
6,200 | 18.80 | 18.80 | 18.75 | 0 | 0 | 0 |
| 28/08/2026 |
18.80
|
0 | 18.80 | 18.80 | 18.80 | 0 | 0 | 0 |
| 27/08/2026 |
18.80
|
9,500 | 18.90 | 18.90 | 18.80 | 0 | 0 | 0 |
| 26/08/2026 |
18.80
|
1,100 | 19 | 19 | 18.80 | 0 | 0 | 0 |
| 25/08/2026 |
18.80
|
20,300 | 19 | 19 | 18.80 | 0 | 0 | 0 |
| 24/08/2026 |
18.80
|
11,100 | 18.80 | 18.80 | 18.80 | 0 | 0 | 0 |
| 21/08/2026 |
18.80
|
28,800 | 18.80 | 18.85 | 18.80 | 0 | 0 | 0 |
| 20/08/2026 |
18.80
|
31,300 | 18.80 | 18.80 | 18.80 | 0 | 0 | 0 |
| 19/08/2026 |
18.80
|
8,900 | 18.80 | 19 | 18.80 | 0 | 0 | 0 |
| 18/08/2026 |
18.80
|
6,600 | 19 | 19 | 18.80 | 0 | 0 | 0 |
| 17/08/2026 |
18.90
|
2,100 | 18.75 | 18.90 | 18.75 | 0 | 0 | 0 |
| 14/08/2026 |
18.85
|
5,100 | 19.15 | 19.15 | 18.85 | 0 | 0 | 0 |
| 13/08/2026 |
19.20
|
100 | 19.20 | 19.20 | 19.20 | 0 | 0 | 0 |
| 12/08/2026 |
18.80
|
12,900 | 19.20 | 19.25 | 18.70 | 0 | 0 | 0 |
| 11/08/2026 |
18.85
|
4,000 | 18.75 | 18.85 | 18.75 | 0 | 0 | 0 |
| 10/08/2026 |
19.05
|
11,800 | 19.25 | 19.25 | 18.65 | 0 | 0 | 0 |
| 07/08/2026 |
19.20
|
1,600 | 18.75 | 19.20 | 18.75 | 0 | 0 | 0 |
| 06/08/2026 |
19.25
|
0 | 19.25 | 19.25 | 19.25 | 0 | 0 | 0 |
| 05/08/2026 |
19.25
|
0 | 19.25 | 19.25 | 19.25 | 0 | 0 | 0 |
| 04/08/2026 |
19.25
|
500 | 18.65 | 19.25 | 18.65 | 0 | 0 | 0 |
| 03/08/2026 |
19.30
|
3,400 | 19.20 | 19.30 | 18.80 | 0 | 0 | 0 |
| 31/07/2026 |
19.10
|
8,800 | 18.80 | 19.25 | 18.80 | 0 | 0 | 0 |
| 30/07/2026 |
19
|
700 | 18.60 | 19 | 18.60 | 0 | 0 | 0 |
| 29/07/2026 |
18.90
|
600 | 18.80 | 18.90 | 18.80 | 0 | 0 | 0 |
| 28/07/2026 |
18.80
|
7,600 | 18.80 | 18.80 | 18.70 | 0 | 0 | 0 |
| 27/07/2026 |
18.90
|
11,100 | 18.80 | 18.90 | 18.80 | 0 | 0 | 0 |
| 24/07/2026 |
18.85
|
500 | 18.85 | 18.85 | 18.85 | 0 | 0 | 0 |
| 23/07/2026 |
18.80
|
10,600 | 18.60 | 18.85 | 18.60 | 0 | 0 | 0 |
| 22/07/2026 |
19
|
38,400 | 18.80 | 19 | 18.50 | 0 | 0 | 0 |
| 21/07/2026 |
18.85
|
33,600 | 19 | 19 | 18.85 | 0 | 0 | 0 |
| 20/07/2026 |
18.85
|
20,600 | 18.90 | 18.90 | 18.80 | 0 | 0 | 0 |
| 17/07/2026 |
19.10
|
100 | 19.10 | 19.10 | 19.10 | 0 | 0 | 0 |
| 16/07/2026 |
19.10
|
15,200 | 18.90 | 19.10 | 18.80 | 0 | 0 | 0 |
| 15/07/2026 |
18.80
|
1,200 | 18.80 | 18.80 | 18.80 | 0 | 0 | 0 |
| 14/07/2026 |
18.85
|
0 | 18.85 | 18.85 | 18.85 | 0 | 0 | 0 |
| 13/07/2026 |
18.85
|
20,100 | 18.85 | 18.85 | 18.85 | 0 | 0 | 0 |
| 10/07/2026 |
18.85
|
4,700 | 18.80 | 18.85 | 18.80 | 0 | 0 | 0 |
| 09/07/2026 |
18.90
|
0 | 18.90 | 18.90 | 18.90 | 0 | 0 | 0 |
| 08/07/2026 |
18.90
|
11,800 | 19 | 19 | 18.90 | 0 | 0 | 0 |
| 07/07/2026 |
18.90
|
32,200 | 18.90 | 18.90 | 18.90 | 0 | 0 | 0 |
| 06/07/2026 |
19.25
|
500 | 19.25 | 19.25 | 19.25 | 0 | 0 | 0 |
| 03/07/2026 |
19.25
|
0 | 19.25 | 19.25 | 19.25 | 0 | 0 | 0 |
| 02/07/2026 |
19.25
|
800 | 19 | 19.25 | 19 | 0 | 0 | 0 |
| 01/07/2026 |
19
|
7,100 | 18.90 | 19 | 18.90 | 0 | 0 | 0 |
| 30/06/2026 |
18.90
|
1,400 | 18.90 | 18.90 | 18.90 | 0 | 0 | 0 |
| 29/06/2026 |
19
|
21,600 | 18.90 | 19 | 18.90 | 0 | 0 | 0 |
| 26/06/2026 |
18.80
|
7,600 | 18.70 | 18.80 | 18.70 | 0 | 0 | 0 |
| 25/06/2026 |
18.70
|
11,600 | 18.60 | 18.70 | 18.60 | 0 | 0 | 0 |
| 24/06/2026 |
18.50
|
7,700 | 18.75 | 18.85 | 18.50 | 0 | 0 | 0 |
| 23/06/2026 |
18.40
|
67,900 | 18.60 | 18.60 | 18.40 | 0 | 0 | 0 |
| 22/06/2026 |
18.60
|
2,100 | 18.60 | 18.60 | 18.60 | 0 | 0 | 0 |
| 19/06/2026 |
18.40
|
1,000 | 18.50 | 18.50 | 18.40 | 0 | 0 | 0 |
| 18/06/2026 |
18.60
|
5,900 | 18.65 | 18.65 | 18.35 | 0 | 0 | 0 |
| 17/06/2026 |
18.50
|
1,200 | 18.65 | 18.65 | 18.20 | 0 | 0 | 0 |
| 16/06/2026 |
18.65
|
18,000 | 18.25 | 18.65 | 18 | 0 | 0 | 0 |
| 15/06/2026 |
18.35
|
1,600 | 18.05 | 18.35 | 18.05 | 0 | 0 | 0 |
| 12/06/2026 |
18.65
|
19,200 | 18.70 | 18.70 | 18.30 | 0 | 0 | 0 |
| 11/06/2026 |
18.65
|
1,800 | 18.50 | 18.65 | 18.20 | 0 | 0 | 0 |
| 10/06/2026 |
18.65
|
0 | 18.65 | 18.65 | 18.65 | 0 | 0 | 0 |
| 09/06/2026 |
18.65
|
1,200 | 18.25 | 18.65 | 18.25 | 0 | 0 | 0 |
| 08/06/2026 |
18.65
|
500 | 18.65 | 18.65 | 18.30 | 0 | 0 | 0 |
| 05/06/2026 |
18.65
|
1,400 | 18.65 | 18.70 | 18.65 | 0 | 0 | 0 |
| 04/06/2026 |
18.65
|
300 | 18.30 | 18.65 | 18.30 | 0 | 0 | 0 |
| 03/06/2026 |
18.75
|
3,300 | 18.25 | 18.75 | 18.25 | 0 | 0 | 0 |