| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-07-06) |
0 | 0% | 75,500 | 0 | 0 |
19.80
20.40
19.90
|
|
2 tháng
(2026-06-04) |
0.20 | 1% | 233,300 | 0 | 0 |
19.40
20.40
19.90
|
|
3 tháng
(2026-05-05) |
0.50 | 2.54% | 534,300 | 0 | 0 |
19.40
20.40
19.90
|
|
6 tháng
(2026-02-04) |
-2.90 | -12.55% | 1,205,600 | 0 | 0 |
19.40
26.30
19.90
|
|
12 tháng
(2025-08-08) |
-1.42 | -6.58% | 1,633,000 | 0 | 0 |
19.40
26.30
19.90
|
|
24 tháng
(2024-08-13) |
0.50 | 2.55% | 3,072,096 | 0 | 0 |
18.91
26.30
19.90
|
|
36 tháng
(2023-08-21) |
5.24 | 35.03% | 4,549,305 | 0 | 0 |
14.71
26.30
19.90
|
|
60 tháng
(2021-08-30) |
9.99 | 97.81% | 9,702,545 | 0 | 0 |
10.21
26.30
19.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 04/08/2026 |
19.90
|
0 | 19.90 | 19.90 | 19.90 | 0 | 0 | 0 |
| 03/08/2026 |
19.90
|
200 | 19.90 | 19.90 | 19.90 | 0 | 0 | 0 |
| 31/07/2026 |
20.20
|
0 | 20.20 | 20.20 | 20.20 | 0 | 0 | 0 |
| 30/07/2026 |
20.20
|
3,700 | 20.10 | 20.20 | 20.10 | 0 | 0 | 0 |
| 29/07/2026 |
20
|
2,100 | 20 | 20 | 20 | 0 | 0 | 0 |
| 28/07/2026 |
20.10
|
30,900 | 20 | 20.10 | 19.80 | 0 | 0 | 0 |
| 27/07/2026 |
20
|
29,400 | 20.20 | 20.30 | 20 | 0 | 0 | 0 |
| 24/07/2026 |
20
|
900 | 17.70 | 20 | 17.70 | 0 | 0 | 0 |
| 23/07/2026 |
19.80
|
400 | 19.90 | 19.90 | 19.80 | 0 | 0 | 0 |
| 22/07/2026 |
20.30
|
2,600 | 20.20 | 20.30 | 20.20 | 0 | 0 | 0 |
| 21/07/2026 |
20.20
|
2,000 | 20 | 20.20 | 20 | 0 | 0 | 0 |
| 20/07/2026 |
20.20
|
0 | 20.20 | 20.20 | 20.20 | 0 | 0 | 0 |
| 17/07/2026 |
20.20
|
0 | 20.20 | 20.20 | 20.20 | 0 | 0 | 0 |
| 16/07/2026 |
20.20
|
0 | 20.20 | 20.20 | 20.20 | 0 | 0 | 0 |
| 15/07/2026 |
20.20
|
0 | 20.20 | 20.20 | 20.20 | 0 | 0 | 0 |
| 14/07/2026 |
20.20
|
0 | 20.20 | 20.20 | 20.20 | 0 | 0 | 0 |
| 13/07/2026 |
20.20
|
200 | 20.20 | 20.20 | 20.20 | 0 | 0 | 0 |
| 10/07/2026 |
20.40
|
1,200 | 20.20 | 20.40 | 20.20 | 0 | 0 | 0 |
| 09/07/2026 |
19.80
|
0 | 19.80 | 19.80 | 19.80 | 0 | 0 | 0 |
| 08/07/2026 |
19.80
|
0 | 19.80 | 19.80 | 19.80 | 0 | 0 | 0 |
| 07/07/2026 |
19.80
|
100 | 19.80 | 19.80 | 19.80 | 0 | 0 | 0 |
| 06/07/2026 |
20.20
|
2,000 | 20 | 20.20 | 20 | 0 | 0 | 0 |
| 03/07/2026 |
19.90
|
5,200 | 19.90 | 19.90 | 19.90 | 0 | 0 | 0 |
| 02/07/2026 |
19.90
|
5,000 | 19.90 | 19.90 | 19.90 | 0 | 0 | 0 |
| 01/07/2026 |
19.80
|
1,000 | 19.80 | 19.80 | 19.80 | 0 | 0 | 0 |
| 30/06/2026 |
19.80
|
0 | 19.80 | 19.80 | 19.80 | 0 | 0 | 0 |
| 29/06/2026 |
19.80
|
100 | 19.80 | 19.80 | 19.80 | 0 | 0 | 0 |
| 26/06/2026 |
20.30
|
11,100 | 20.20 | 20.30 | 20.20 | 0 | 0 | 0 |
| 25/06/2026 |
19.90
|
6,800 | 19.90 | 20.30 | 19.90 | 0 | 0 | 0 |
| 24/06/2026 |
20.30
|
11,300 | 19.90 | 20.30 | 19.90 | 0 | 0 | 0 |
| 23/06/2026 |
19.80
|
11,400 | 20.30 | 20.30 | 19.80 | 0 | 0 | 0 |
| 22/06/2026 |
20.20
|
10,900 | 19.60 | 20.20 | 19.60 | 0 | 0 | 0 |
| 19/06/2026 |
20.20
|
3,400 | 20.20 | 20.20 | 20.20 | 0 | 0 | 0 |
| 18/06/2026 |
19.80
|
100 | 19.80 | 19.80 | 19.80 | 0 | 0 | 0 |
| 17/06/2026 |
20
|
0 | 20 | 20 | 20 | 0 | 0 | 0 |
| 16/06/2026 |
20
|
6,600 | 20.20 | 20.20 | 20 | 0 | 0 | 0 |
| 15/06/2026 |
20.20
|
14,100 | 20.20 | 20.20 | 19.70 | 0 | 0 | 0 |
| 12/06/2026 |
20.20
|
2,600 | 20.20 | 20.30 | 20 | 0 | 0 | 0 |
| 11/06/2026 |
19.60
|
2,000 | 19.90 | 19.90 | 19.60 | 0 | 0 | 0 |
| 10/06/2026 |
19.60
|
18,000 | 20 | 20.20 | 19.60 | 0 | 0 | 0 |
| 09/06/2026 |
19.60
|
4,700 | 19.60 | 19.60 | 19.60 | 0 | 0 | 0 |
| 08/06/2026 |
19.60
|
3,700 | 19.50 | 19.60 | 19.50 | 0 | 0 | 0 |
| 05/06/2026 |
19.40
|
38,000 | 19.70 | 19.80 | 16.90 | 0 | 0 | 0 |
| 04/06/2026 |
20
|
1,800 | 19.80 | 20 | 19.60 | 0 | 0 | 0 |
| 03/06/2026 |
19.90
|
142,200 | 19.90 | 20.10 | 19.90 | 0 | 0 | 0 |
| 02/06/2026 |
19.90
|
9,800 | 19.90 | 19.90 | 19.90 | 0 | 0 | 0 |
| 01/06/2026 |
19.80
|
7,400 | 20 | 20.30 | 19.80 | 0 | 0 | 0 |
| 29/05/2026 |
19.70
|
9,100 | 19.80 | 20.10 | 19.70 | 0 | 0 | 0 |
| 28/05/2026 |
19.80
|
25,500 | 19.60 | 19.80 | 19.60 | 0 | 0 | 0 |
| 27/05/2026 |
20
|
23,000 | 19.60 | 20 | 19.60 | 0 | 0 | 0 |
| 26/05/2026 |
20
|
1,300 | 20 | 20 | 20 | 0 | 0 | 0 |
| 25/05/2026 |
20
|
61,500 | 20 | 20 | 20 | 0 | 0 | 0 |
| 22/05/2026 |
19.60
|
900 | 19.60 | 19.60 | 19.60 | 0 | 0 | 0 |
| 21/05/2026 |
19.80
|
0 | 19.80 | 19.80 | 19.80 | 0 | 0 | 0 |
| 20/05/2026 |
19.80
|
0 | 19.80 | 19.80 | 19.80 | 0 | 0 | 0 |
| 19/05/2026 |
19.80
|
1,000 | 19.80 | 19.80 | 19.80 | 0 | 0 | 0 |
| 18/05/2026 |
20
|
0 | 20 | 20 | 20 | 0 | 0 | 0 |
| 15/05/2026 |
20
|
100 | 20 | 20 | 20 | 0 | 0 | 0 |
| 14/05/2026 |
19.80
|
6,500 | 19.80 | 19.80 | 19.70 | 0 | 0 | 0 |
| 13/05/2026 |
19.80
|
800 | 19.80 | 19.80 | 19.80 | 0 | 0 | 0 |
| 12/05/2026 |
19.80
|
0 | 19.80 | 19.80 | 19.80 | 0 | 0 | 0 |
| 11/05/2026 |
19.70
|
2,800 | 19.80 | 19.90 | 19.70 | 0 | 0 | 0 |
| 08/05/2026 |
20
|
1,800 | 20 | 20 | 20 | 0 | 0 | 0 |
| 07/05/2026 |
20
|
0 | 20 | 20 | 20 | 0 | 0 | 0 |
| 06/05/2026 |
20
|
1,700 | 19.90 | 20.30 | 19.90 | 0 | 0 | 0 |
| 05/05/2026 |
19.70
|
5,600 | 20 | 20 | 19.70 | 0 | 0 | 0 |
| 04/05/2026 |
20.30
|
600 | 19.60 | 20.30 | 19.60 | 0 | 0 | 0 |
| 29/04/2026 |
20.20
|
3,600 | 20.30 | 20.30 | 20.20 | 0 | 0 | 0 |
| 28/04/2026 |
20.70
|
0 | 20.70 | 20.70 | 20.70 | 0 | 0 | 0 |
| 24/04/2026 |
20.50
|
200 | 20.90 | 20.90 | 20.50 | 0 | 0 | 0 |
| 23/04/2026 |
19.80
|
13,600 | 20.90 | 20.90 | 19.70 | 0 | 0 | 0 |
| 22/04/2026 |
20.40
|
500 | 20.40 | 20.40 | 20.30 | 0 | 0 | 0 |
| 21/04/2026 |
20.40
|
600 | 20.90 | 20.90 | 20.40 | 0 | 0 | 0 |
| 20/04/2026 |
20.30
|
1,900 | 20.40 | 20.40 | 20.30 | 0 | 0 | 0 |
| 17/04/2026 |
20.30
|
3,700 | 20.50 | 20.50 | 20.30 | 0 | 0 | 0 |
| 16/04/2026 |
20.40
|
600 | 20.50 | 20.50 | 20.40 | 0 | 0 | 0 |
| 15/04/2026 |
20.80
|
2,000 | 20.90 | 20.90 | 20.50 | 0 | 0 | 0 |
| 14/04/2026 |
20.50
|
3,800 | 20.50 | 20.50 | 20.50 | 0 | 0 | 0 |
| 13/04/2026 |
20.50
|
2,700 | 20.50 | 20.50 | 20.30 | 0 | 0 | 0 |
| 10/04/2026 |
20.50
|
13,000 | 21.40 | 21.40 | 20.50 | 0 | 0 | 0 |
| 09/04/2026 |
20.50
|
7,400 | 20.60 | 20.60 | 20.50 | 0 | 0 | 0 |
| 08/04/2026 |
20.60
|
7,900 | 20.80 | 20.80 | 20.50 | 0 | 0 | 0 |
| 07/04/2026 |
20.90
|
2,200 | 20.90 | 20.90 | 20.90 | 0 | 0 | 0 |
| 06/04/2026 |
20.90
|
5,100 | 20.80 | 20.90 | 20.80 | 0 | 0 | 0 |
| 03/04/2026 |
20.80
|
900 | 21.30 | 21.30 | 20.80 | 0 | 0 | 0 |
| 02/04/2026 |
20.90
|
1,100 | 20.90 | 20.90 | 20.90 | 0 | 0 | 0 |
| 01/04/2026 |
20.90
|
8,200 | 20.90 | 20.90 | 20.90 | 0 | 0 | 0 |
| 31/03/2026 |
20.80
|
11,800 | 20.90 | 20.90 | 20.80 | 0 | 0 | 0 |
| 30/03/2026 |
20.90
|
16,700 | 20.90 | 20.90 | 20.90 | 0 | 0 | 0 |
| 27/03/2026 |
21.40
|
10,100 | 20.90 | 21.50 | 20.90 | 0 | 0 | 0 |
| 26/03/2026 |
20.90
|
3,800 | 20.90 | 20.90 | 20.90 | 0 | 0 | 0 |
| 25/03/2026 |
20.90
|
30,000 | 20.90 | 20.90 | 20.90 | 0 | 0 | 0 |
| 24/03/2026 |
21
|
8,300 | 21 | 21 | 21 | 0 | 0 | 0 |
| 23/03/2026 |
21
|
7,300 | 21.20 | 21.20 | 21 | 0 | 0 | 0 |
| 20/03/2026 |
21.30
|
7,900 | 21.20 | 21.30 | 21.10 | 0 | 0 | 0 |
| 19/03/2026 |
21.20
|
7,600 | 21.40 | 21.40 | 21.20 | 0 | 0 | 0 |
| 18/03/2026 |
21.30
|
26,900 | 21.40 | 21.40 | 21.30 | 0 | 0 | 0 |
| 17/03/2026 |
21.40
|
11,400 | 21.40 | 21.40 | 21.40 | 0 | 0 | 0 |
| 16/03/2026 |
21.50
|
22,800 | 21.40 | 22.20 | 21.40 | 0 | 0 | 0 |
| 13/03/2026 |
21.90
|
47,200 | 21.30 | 21.90 | 21.30 | 0 | 0 | 0 |
| 12/03/2026 |
21.50
|
17,500 | 21.80 | 21.80 | 21.30 | 0 | 0 | 0 |