| 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) |
| 08/10/2026 |
21.40
|
22,800 | 22 | 22 | 21.40 | 0 | 0 | 0 |
| 07/10/2026 |
21.40
|
58,300 | 21.10 | 21.80 | 21 | 0 | 0 | 0 |
| 06/10/2026 |
21
|
32,900 | 21.10 | 21.20 | 20.90 | 0 | 0 | 0 |
| 05/10/2026 |
21.20
|
16,600 | 21.10 | 21.20 | 21 | 0 | 0 | 0 |
| 02/10/2026 |
21.10
|
13,300 | 21.10 | 21.20 | 21 | 0 | 200 | 0.0 |
| 01/10/2026 |
21.30
|
26,900 | 21.90 | 21.90 | 21 | 300 | 0 | 0.0 |
| 30/09/2026 |
21.40
|
5,300 | 21.60 | 21.70 | 21.40 | 500 | 0 | 0.0 |
| 29/09/2026 |
21.60
|
31,400 | 21 | 22.20 | 20.90 | 200 | 0 | 0.0 |
| 28/09/2026 |
21.10
|
7,400 | 21.30 | 21.50 | 20.90 | 400 | 0 | 0.0 |
| 25/09/2026 |
21
|
11,200 | 21.20 | 21.20 | 21 | 0 | 0 | 0 |
| 24/09/2026 |
21.20
|
18,000 | 21.70 | 21.70 | 21.10 | 0 | 0 | 0 |
| 23/09/2026 |
21.50
|
23,900 | 21.50 | 21.60 | 21.40 | 0 | 0 | 0 |
| 22/09/2026 |
21.50
|
25,800 | 21.40 | 21.60 | 21.30 | 0 | 0 | 0 |
| 21/09/2026 |
21.40
|
18,400 | 21.70 | 21.80 | 21.30 | 0 | 0 | 0 |
| 18/09/2026 |
21.60
|
41,200 | 21.30 | 21.80 | 21.10 | 0 | 0 | 0 |
| 17/09/2026 |
21.30
|
10,600 | 20.90 | 21.80 | 20.90 | 0 | 0 | 0 |
| 16/09/2026 |
20.90
|
8,300 | 20.90 | 21.10 | 20.80 | 0 | 0 | 0 |
| 15/09/2026 |
20.60
|
5,900 | 20.60 | 20.80 | 20.40 | 0 | 0 | 0 |
| 14/09/2026 |
20.50
|
14,300 | 20.60 | 20.60 | 20.30 | 0 | 0 | 0 |
| 11/09/2026 |
20.40
|
28,700 | 20.60 | 20.90 | 20.40 | 0 | 0 | 0 |
| 10/09/2026 |
20.60
|
30,900 | 20.20 | 20.70 | 20.20 | 0 | 0 | 0 |
| 09/09/2026 |
20
|
8,900 | 20.10 | 20.10 | 20 | 0 | 0 | 0 |
| 08/09/2026 |
20.10
|
7,700 | 20 | 20.10 | 19.90 | 0 | 0 | 0 |
| 07/09/2026 |
20
|
11,100 | 20 | 20.10 | 20 | 0 | 0 | 0 |
| 04/09/2026 |
20.30
|
14,000 | 20 | 20.30 | 20 | 0 | 1,000 | 0.0 |
| 03/09/2026 |
20
|
15,700 | 20 | 20.10 | 19.90 | 0 | 0 | 0 |
| 28/08/2026 |
20
|
19,700 | 20.50 | 20.50 | 20 | 0 | 0 | 0 |
| 27/08/2026 |
20.20
|
15,000 | 20.50 | 20.50 | 20.10 | 0 | 0 | 0 |
| 26/08/2026 |
20.50
|
18,700 | 20.50 | 20.60 | 20.50 | 0 | 0 | 0 |
| 25/08/2026 |
20.50
|
3,400 | 20.60 | 20.60 | 20.40 | 0 | 0 | 0 |
| 24/08/2026 |
20.60
|
2,400 | 20.50 | 20.60 | 20.50 | 0 | 0 | 0 |
| 21/08/2026 |
20.50
|
7,400 | 20.50 | 20.50 | 20.30 | 0 | 0 | 0 |
| 20/08/2026 |
20.50
|
6,400 | 20.50 | 20.70 | 20.30 | 0 | 0 | 0 |
| 19/08/2026 |
20.40
|
3,100 | 20.60 | 20.90 | 20.40 | 0 | 0 | 0 |
| 18/08/2026 |
20.60
|
5,100 | 20.60 | 20.80 | 20.50 | 0 | 0 | 0 |
| 17/08/2026 |
20.70
|
3,200 | 20.90 | 20.90 | 20.30 | 0 | 0 | 0 |
| 14/08/2026 |
20.50
|
4,000 | 21.30 | 21.30 | 20.50 | 0 | 0 | 0 |
| 13/08/2026 |
20.60
|
7,400 | 21.20 | 21.30 | 20.50 | 0 | 0 | 0 |
| 12/08/2026 |
21.20
|
6,100 | 21.40 | 21.40 | 21.20 | 0 | 0 | 0 |
| 11/08/2026 |
21.30
|
5,700 | 21.60 | 21.80 | 21.30 | 0 | 0 | 0 |
| 10/08/2026 |
21.20
|
10,400 | 20.90 | 21.50 | 20.90 | 0 | 0 | 0 |
| 07/08/2026 |
20.80
|
7,300 | 20.50 | 20.90 | 20.50 | 0 | 0 | 0 |
| 06/08/2026 |
20.40
|
3,900 | 20.70 | 20.70 | 20.40 | 0 | 0 | 0 |
| 05/08/2026 |
20.60
|
20,900 | 20.90 | 20.90 | 20.60 | 0 | 0 | 0 |
| 04/08/2026 |
20.50
|
15,900 | 20.70 | 20.70 | 20.50 | 0 | 0 | 0 |
| 03/08/2026 |
20.70
|
1,400 | 20.70 | 20.70 | 20.70 | 0 | 0 | 0 |
| 31/07/2026 |
20.10
|
7,900 | 20.40 | 20.40 | 20.10 | 0 | 0 | 0 |
| 30/07/2026 |
20.40
|
8,500 | 20 | 20.60 | 20 | 0 | 0 | 0 |
| 29/07/2026 |
19.90
|
4,900 | 20 | 20 | 19.90 | 0 | 0 | 0 |
| 28/07/2026 |
20.10
|
13,300 | 20 | 20.10 | 20 | 0 | 0 | 0 |
| 27/07/2026 |
20
|
24,000 | 20.20 | 20.20 | 19.90 | 0 | 0 | 0 |
| 24/07/2026 |
20.20
|
6,600 | 20.40 | 20.40 | 20.20 | 0 | 0 | 0 |
| 23/07/2026 |
20.40
|
15,500 | 20.50 | 20.50 | 20.40 | 1,000 | 0 | 0.0 |
| 22/07/2026 |
20.40
|
7,000 | 20.70 | 20.90 | 20 | 1,000 | 0 | 0.0 |
| 21/07/2026 |
20.60
|
20,200 | 21.40 | 21.40 | 20.60 | 1,000 | 0 | 0.0 |
| 20/07/2026 |
21
|
6,700 | 21.60 | 22.40 | 21 | 2,000 | 0 | 0.0 |
| 17/07/2026 |
21.60
|
13,600 | 21.60 | 21.60 | 21.60 | 0 | 0 | 0 |
| 16/07/2026 |
21.70
|
16,000 | 21.60 | 22.50 | 21.50 | 1,400 | 0 | 0.0 |
| 15/07/2026 |
21.70
|
2,600 | 22 | 22 | 21.60 | 0 | 0 | 0 |
| 14/07/2026 |
22
|
10,700 | 22 | 22.10 | 21.50 | 0 | 1,100 | 0.0 |
| 13/07/2026 |
22.20
|
2,300 | 22.10 | 22.20 | 22.10 | 100 | 0 | 0.0 |
| 10/07/2026 |
22.20
|
8,300 | 22.40 | 22.40 | 22.20 | 0 | 0 | 0 |
| 09/07/2026 |
22.40
|
4,900 | 22.50 | 22.50 | 22 | 500 | 0 | 0.0 |
| 08/07/2026 |
22.50
|
11,100 | 22.70 | 22.70 | 22.50 | 1,000 | 0 | 0.0 |
| 07/07/2026 |
22.70
|
6,000 | 22.80 | 22.80 | 22.70 | 2,000 | 0 | 0.0 |
| 06/07/2026 |
22.80
|
2,100 | 23.20 | 23.20 | 22.80 | 0 | 0 | 0 |
| 03/07/2026 |
23
|
14,200 | 22.90 | 23 | 22.80 | 0 | 0 | 0 |
| 02/07/2026 |
26.40
|
30,700 | 26.60 | 26.70 | 26.30 | 0 | 0 | 0 |
| 01/07/2026 |
23.10
|
5,500 | 23 | 23.10 | 22.90 | 0 | 0 | 0 |
| 30/06/2026 |
23
|
8,000 | 23 | 23.20 | 23 | 0 | 0 | 0 |
| 29/06/2026 |
23
|
8,200 | 23.20 | 23.20 | 22.90 | 0 | 0 | 0 |
| 26/06/2026 |
22.90
|
17,300 | 23 | 23.10 | 22.80 | 2,000 | 0 | 0.0 |
| 25/06/2026 |
23.10
|
15,500 | 22.90 | 23.10 | 22.90 | 0 | 0 | 0 |
| 24/06/2026 |
23
|
18,100 | 23.10 | 23.10 | 22.90 | 0 | 0 | 0 |
| 23/06/2026 |
22.90
|
16,700 | 22.90 | 23.10 | 22.90 | 0 | 0 | 0 |
| 22/06/2026 |
23
|
10,500 | 23 | 23.20 | 22.90 | 0 | 0 | 0 |
| 19/06/2026 |
23
|
20,300 | 23 | 23.10 | 22.90 | 0 | 0 | 0 |
| 18/06/2026 |
23.10
|
46,000 | 23 | 23.30 | 22.90 | 0 | 0 | 0 |
| 17/06/2026 |
23
|
17,000 | 22.90 | 23 | 22.80 | 0 | 0 | 0 |
| 16/06/2026 |
23
|
36,100 | 22.90 | 23 | 22.80 | 0 | 0 | 0 |
| 15/06/2026 |
22.80
|
12,700 | 23 | 23 | 22.80 | 900 | 0 | 0.0 |
| 12/06/2026 |
22.90
|
7,100 | 22.90 | 23.20 | 22.90 | 0 | 0 | 0 |
| 11/06/2026 |
23.10
|
5,200 | 23.10 | 23.30 | 23 | 0 | 2,000 | 0.0 |
| 10/06/2026 |
23.30
|
42,600 | 23.30 | 23.50 | 22.90 | 16,000 | 0 | 0.4 |
| 09/06/2026 |
23.30
|
15,800 | 22.90 | 23.30 | 22.90 | 4,000 | 0 | 0.1 |
| 08/06/2026 |
23
|
42,900 | 23.40 | 23.40 | 22.30 | 1,100 | 0 | 0.0 |
| 05/06/2026 |
23.70
|
12,800 | 23.80 | 23.80 | 23.30 | 0 | 0 | 0 |
| 04/06/2026 |
23.80
|
21,600 | 23.70 | 23.90 | 23.70 | 1,000 | 0 | 0.0 |
| 03/06/2026 |
23.70
|
27,300 | 23.50 | 23.80 | 23.40 | 0 | 0 | 0 |
| 02/06/2026 |
23.30
|
5,600 | 23.70 | 23.70 | 23.30 | 0 | 0 | 0 |
| 01/06/2026 |
23.60
|
19,800 | 23.60 | 23.70 | 23.20 | 0 | 0 | 0 |
| 29/05/2026 |
23.80
|
51,900 | 23.90 | 23.90 | 23.60 | 0 | 0 | 0 |
| 28/05/2026 |
23.80
|
11,100 | 23.80 | 24.10 | 23.70 | 0 | 0 | 0 |
| 27/05/2026 |
24
|
172,800 | 23.80 | 24.70 | 20.10 | 0 | 0 | 0 |
| 26/05/2026 |
23.80
|
46,700 | 23 | 23.90 | 23 | 0 | 0 | 0 |
| 25/05/2026 |
23.30
|
16,400 | 23.50 | 23.50 | 23.30 | 0 | 0 | 0 |
| 22/05/2026 |
23.50
|
24,700 | 23.40 | 23.70 | 23.20 | 0 | 0 | 0 |
| 21/05/2026 |
23.30
|
15,600 | 23.20 | 23.30 | 23 | 1,500 | 0 | 0.0 |
| 20/05/2026 |
23.30
|
35,900 | 23.40 | 23.40 | 23.10 | 0 | 0 | 0 |
| 19/05/2026 |
23.40
|
22,400 | 23.40 | 23.40 | 23.20 | 0 | 0 | 0 |