| 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) |
-3.55 | -18.11% | 16,200 | 0 | 0 |
16.05
20.50
20
|
|
2 tháng
(2026-08-05) |
-1.10 | -6.41% | 57,500 | 0 | 0 |
16.05
21.05
20
|
|
3 tháng
(2026-07-06) |
-5 | -23.75% | 78,600 | 0 | 0 |
16.05
21.05
20
|
|
6 tháng
(2026-04-07) |
-11.95 | -42.68% | 142,000 | 0 | 0 |
16.05
28
20
|
|
12 tháng
(2025-10-09) |
-3.39 | -17.44% | 1,001,900 | 0 | 0 |
16.05
29.95
20
|
|
24 tháng
(2024-10-14) |
-0.16 | -0.99% | 2,062,100 | 0 | 0 |
14.99
29.95
20
|
|
36 tháng
(2023-10-20) |
1.77 | 12.39% | 2,367,800 | 0 | 0 |
13.72
29.95
20
|
|
60 tháng
(2021-11-01) |
2.06 | 14.70% | 3,177,500 | 0 | 0 |
9.96
29.95
20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 23/10/2026 |
20
|
100 | 20 | 20 | 20 | 0 | 0 | 0 |
| 22/10/2026 |
18.70
|
0 | 18.70 | 18.70 | 18.70 | 0 | 0 | 0 |
| 21/10/2026 |
18.70
|
100 | 18.70 | 18.70 | 18.70 | 0 | 0 | 0 |
| 20/10/2026 |
17.50
|
200 | 17.50 | 17.50 | 17.50 | 0 | 0 | 0 |
| 19/10/2026 |
17.40
|
100 | 17.40 | 17.40 | 17.40 | 0 | 0 | 0 |
| 16/10/2026 |
18.55
|
0 | 18.55 | 18.55 | 18.55 | 0 | 0 | 0 |
| 15/10/2026 |
18.55
|
0 | 18.55 | 18.55 | 18.55 | 0 | 0 | 0 |
| 14/10/2026 |
18.55
|
0 | 18.55 | 18.55 | 18.55 | 0 | 0 | 0 |
| 13/10/2026 |
18.55
|
0 | 18.55 | 18.55 | 18.55 | 0 | 0 | 0 |
| 12/10/2026 |
18.55
|
0 | 18.55 | 18.55 | 18.55 | 0 | 0 | 0 |
| 09/10/2026 |
18.55
|
200 | 16.25 | 18.55 | 16.25 | 0 | 0 | 0 |
| 08/10/2026 |
17.35
|
0 | 17.35 | 17.35 | 17.35 | 0 | 0 | 0 |
| 07/10/2026 |
17.35
|
0 | 17.35 | 17.35 | 17.35 | 0 | 0 | 0 |
| 06/10/2026 |
17.35
|
200 | 18.35 | 18.35 | 17.35 | 0 | 0 | 0 |
| 05/10/2026 |
17.15
|
100 | 17.15 | 17.15 | 17.15 | 0 | 0 | 0 |
| 02/10/2026 |
16.05
|
0 | 16.05 | 16.05 | 16.05 | 0 | 0 | 0 |
| 01/10/2026 |
16.05
|
0 | 16.05 | 16.05 | 16.05 | 0 | 0 | 0 |
| 30/09/2026 |
16.05
|
100 | 16.05 | 16.05 | 16.05 | 0 | 0 | 0 |
| 29/09/2026 |
17.15
|
100 | 17.15 | 17.15 | 17.15 | 0 | 0 | 0 |
| 28/09/2026 |
17.80
|
0 | 17.80 | 17.80 | 17.80 | 0 | 0 | 0 |
| 25/09/2026 |
17.80
|
0 | 17.80 | 17.80 | 17.80 | 0 | 0 | 0 |
| 24/09/2026 |
17.80
|
100 | 17.80 | 17.80 | 17.80 | 0 | 0 | 0 |
| 23/09/2026 |
19
|
0 | 19 | 19 | 19 | 0 | 0 | 0 |
| 22/09/2026 |
19
|
1,900 | 21.70 | 21.70 | 19 | 0 | 0 | 0 |
| 21/09/2026 |
20.35
|
1,100 | 18.50 | 20.35 | 18.50 | 0 | 0 | 0 |
| 18/09/2026 |
19.10
|
1,900 | 19.10 | 19.10 | 19.10 | 0 | 0 | 0 |
| 17/09/2026 |
20.50
|
1,100 | 18.10 | 20.50 | 18.10 | 0 | 0 | 0 |
| 16/09/2026 |
19.25
|
100 | 19.25 | 19.25 | 19.25 | 0 | 0 | 0 |
| 15/09/2026 |
18.05
|
800 | 18.05 | 18.05 | 18.05 | 0 | 0 | 0 |
| 14/09/2026 |
18.50
|
0 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 |
| 11/09/2026 |
18.50
|
0 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 |
| 10/09/2026 |
18.50
|
1,000 | 18.60 | 18.60 | 18.50 | 0 | 0 | 0 |
| 09/09/2026 |
18.50
|
1,000 | 18.60 | 18.60 | 18.50 | 0 | 0 | 0 |
| 08/09/2026 |
18.60
|
3,100 | 18.30 | 18.60 | 18.30 | 0 | 0 | 0 |
| 07/09/2026 |
19.60
|
0 | 19.60 | 19.60 | 19.60 | 0 | 0 | 0 |
| 04/09/2026 |
19.60
|
3,900 | 19.60 | 19.70 | 19.60 | 0 | 0 | 0 |
| 03/09/2026 |
21.05
|
100 | 21.05 | 21.05 | 21.05 | 0 | 0 | 0 |
| 28/08/2026 |
19.75
|
0 | 19.75 | 19.75 | 19.75 | 0 | 0 | 0 |
| 27/08/2026 |
19.75
|
500 | 19.80 | 19.80 | 19.75 | 0 | 0 | 0 |
| 26/08/2026 |
18.55
|
0 | 18.55 | 18.55 | 18.55 | 0 | 0 | 0 |
| 25/08/2026 |
18.55
|
2,700 | 18.55 | 18.60 | 18.55 | 0 | 0 | 0 |
| 24/08/2026 |
18.50
|
4,100 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 |
| 21/08/2026 |
18.40
|
200 | 18.40 | 18.40 | 18.40 | 0 | 0 | 0 |
| 20/08/2026 |
18.30
|
7,000 | 18.10 | 18.30 | 18.10 | 0 | 0 | 0 |
| 19/08/2026 |
18.75
|
4,000 | 18.75 | 18.75 | 18.75 | 0 | 0 | 0 |
| 18/08/2026 |
18.75
|
1,800 | 17.65 | 18.75 | 17.65 | 0 | 0 | 0 |
| 17/08/2026 |
18.75
|
2,000 | 18.75 | 18.75 | 18.75 | 0 | 0 | 0 |
| 14/08/2026 |
18.70
|
1,800 | 20.95 | 20.95 | 18.70 | 0 | 0 | 0 |
| 13/08/2026 |
19.85
|
200 | 18.35 | 19.85 | 18.35 | 0 | 0 | 0 |
| 12/08/2026 |
19
|
3,600 | 19.75 | 19.75 | 19 | 0 | 0 | 0 |
| 11/08/2026 |
19.45
|
3,200 | 17.80 | 19.45 | 17.80 | 0 | 0 | 0 |
| 10/08/2026 |
19
|
3,300 | 18.30 | 20.25 | 18.25 | 0 | 0 | 0 |
| 07/08/2026 |
19.60
|
2,500 | 19.55 | 19.60 | 19.55 | 0 | 0 | 0 |
| 06/08/2026 |
18.35
|
4,200 | 18.35 | 18.35 | 17.90 | 0 | 0 | 0 |
| 05/08/2026 |
17.15
|
100 | 17.15 | 17.15 | 17.15 | 0 | 0 | 0 |
| 04/08/2026 |
17.90
|
4,700 | 16.15 | 18.25 | 16.15 | 0 | 0 | 0 |
| 03/08/2026 |
17.10
|
100 | 17.10 | 17.10 | 17.10 | 0 | 0 | 0 |
| 31/07/2026 |
17.95
|
600 | 17.95 | 18.20 | 17.95 | 0 | 0 | 0 |
| 30/07/2026 |
19.20
|
1,200 | 20.35 | 20.35 | 19.20 | 0 | 0 | 0 |
| 29/07/2026 |
19.20
|
500 | 19.20 | 19.20 | 19.20 | 0 | 0 | 0 |
| 28/07/2026 |
18
|
7,100 | 15.85 | 18 | 15.85 | 0 | 0 | 0 |
| 27/07/2026 |
16.85
|
700 | 17.90 | 17.90 | 16.85 | 0 | 0 | 0 |
| 24/07/2026 |
16.75
|
100 | 16.75 | 16.75 | 16.75 | 0 | 0 | 0 |
| 23/07/2026 |
17.85
|
100 | 17.85 | 17.85 | 17.85 | 0 | 0 | 0 |
| 22/07/2026 |
18.65
|
500 | 18.65 | 18.65 | 18.65 | 0 | 0 | 0 |
| 21/07/2026 |
17.45
|
800 | 16.75 | 19.05 | 16.75 | 0 | 0 | 0 |
| 20/07/2026 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 |
| 17/07/2026 |
18
|
100 | 18 | 18 | 18 | 0 | 0 | 0 |
| 16/07/2026 |
19.20
|
0 | 19.20 | 19.20 | 19.20 | 0 | 0 | 0 |
| 15/07/2026 |
19.20
|
600 | 18.80 | 19.20 | 18.80 | 0 | 0 | 0 |
| 14/07/2026 |
20.20
|
500 | 20.20 | 20.20 | 20.20 | 0 | 0 | 0 |
| 13/07/2026 |
20.20
|
1,300 | 20.20 | 20.20 | 20.20 | 0 | 0 | 0 |
| 10/07/2026 |
19.70
|
1,700 | 19.65 | 19.80 | 19.60 | 0 | 0 | 0 |
| 09/07/2026 |
21.05
|
0 | 21.05 | 21.05 | 21.05 | 0 | 0 | 0 |
| 08/07/2026 |
21.05
|
0 | 21.05 | 21.05 | 21.05 | 0 | 0 | 0 |
| 07/07/2026 |
21.05
|
500 | 21.05 | 21.05 | 21.05 | 0 | 0 | 0 |
| 06/07/2026 |
21.05
|
0 | 21.05 | 21.05 | 21.05 | 0 | 0 | 0 |
| 03/07/2026 |
21.05
|
0 | 21.05 | 21.05 | 21.05 | 0 | 0 | 0 |
| 02/07/2026 |
21.05
|
200 | 21.05 | 21.05 | 21.05 | 0 | 0 | 0 |
| 01/07/2026 |
21.05
|
200 | 21.05 | 21.05 | 21.05 | 0 | 0 | 0 |
| 30/06/2026 |
21.05
|
0 | 21.05 | 21.05 | 21.05 | 0 | 0 | 0 |
| 29/06/2026 |
21.05
|
13,900 | 21 | 23.50 | 21 | 0 | 0 | 0 |
| 26/06/2026 |
22
|
500 | 22 | 22 | 22 | 0 | 0 | 0 |
| 25/06/2026 |
21.95
|
600 | 21.95 | 21.95 | 21.95 | 0 | 0 | 0 |
| 24/06/2026 |
21.95
|
0 | 21.95 | 21.95 | 21.95 | 0 | 0 | 0 |
| 23/06/2026 |
21.95
|
1,800 | 21.95 | 21.95 | 21.95 | 0 | 0 | 0 |
| 22/06/2026 |
21.95
|
0 | 21.95 | 21.95 | 21.95 | 0 | 0 | 0 |
| 19/06/2026 |
21.95
|
0 | 21.95 | 21.95 | 21.95 | 0 | 0 | 0 |
| 18/06/2026 |
21.95
|
0 | 21.95 | 21.95 | 21.95 | 0 | 0 | 0 |
| 17/06/2026 |
21.95
|
200 | 21.95 | 21.95 | 21.95 | 0 | 0 | 0 |
| 16/06/2026 |
22
|
0 | 22 | 22 | 22 | 0 | 0 | 0 |
| 15/06/2026 |
22
|
0 | 22 | 22 | 22 | 0 | 0 | 0 |
| 12/06/2026 |
22
|
2,000 | 22 | 22 | 22 | 0 | 0 | 0 |
| 11/06/2026 |
21.30
|
0 | 21.30 | 21.30 | 21.30 | 0 | 0 | 0 |
| 10/06/2026 |
21.30
|
1,000 | 21.30 | 21.30 | 21.30 | 0 | 0 | 0 |
| 09/06/2026 |
21.30
|
700 | 21.30 | 21.30 | 21.30 | 0 | 0 | 0 |
| 08/06/2026 |
21.60
|
0 | 21.60 | 21.60 | 21.60 | 0 | 0 | 0 |
| 05/06/2026 |
21.60
|
0 | 21.60 | 21.60 | 21.60 | 0 | 0 | 0 |
| 04/06/2026 |
21.60
|
0 | 21.60 | 21.60 | 21.60 | 0 | 0 | 0 |
| 03/06/2026 |
21.60
|
1,200 | 21.60 | 21.60 | 21.60 | 0 | 0 | 0 |