| 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) |
-1.90 | -9.13% | 174,100 | -44,750 | 0 |
18.30
21.40
19.10
|
|
2 tháng
(2026-06-04) |
-3.60 | -16% | 329,500 | -43,750 | 0 |
18.30
22.50
19.10
|
|
3 tháng
(2026-05-05) |
-4.50 | -19.23% | 608,600 | -43,940 | 0 |
18.30
23.40
19.10
|
|
6 tháng
(2026-02-04) |
-7.95 | -29.61% | 2,337,800 | -69,540 | -0.7 |
18.30
28.45
19.10
|
|
12 tháng
(2025-08-08) |
-9.34 | -33.07% | 7,089,000 | -182,840 | -4.0 |
18.30
28.45
19.10
|
|
24 tháng
(2024-08-13) |
-14.47 | -43.36% | 42,178,600 | -722,701 | -20.8 |
18.30
34.43
19.10
|
|
36 tháng
(2023-08-21) |
-6.03 | -24.20% | 123,645,800 | -4,020,938 | -125.7 |
18.30
36.33
19.10
|
|
60 tháng
(2021-08-30) |
1.92 | 11.31% | 241,260,200 | -1,880,988 | -62.3 |
13.11
36.33
19.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 04/08/2026 |
18.90
|
900 | 19 | 19.10 | 18.90 | 0 | 0 | 0 |
| 03/08/2026 |
19.10
|
9,300 | 19.20 | 19.30 | 19.10 | 200 | 0 | 0 |
| 31/07/2026 |
18.90
|
4,700 | 18.40 | 18.90 | 18.40 | 300 | 1,400 | 0 |
| 30/07/2026 |
18.40
|
12,300 | 18 | 19.15 | 18 | 200 | 9,700 | 0 |
| 29/07/2026 |
18.30
|
23,500 | 18.70 | 18.90 | 18.25 | 0 | 17,250 | 0 |
| 28/07/2026 |
18.70
|
15,100 | 18.60 | 19.20 | 18.50 | 100 | 5,700 | 0 |
| 27/07/2026 |
19.20
|
10,700 | 20 | 20 | 19.20 | 0 | 3,500 | 0 |
| 24/07/2026 |
20.05
|
14,500 | 20.15 | 20.15 | 19.40 | 800 | 400 | 0 |
| 23/07/2026 |
20.75
|
9,000 | 20.85 | 20.85 | 20.40 | 0 | 8,600 | 0 |
| 22/07/2026 |
20.80
|
5,800 | 20 | 21 | 20 | 0 | 100 | 0 |
| 21/07/2026 |
20.95
|
800 | 20.90 | 20.95 | 20.90 | 0 | 0 | 0 |
| 20/07/2026 |
20.90
|
4,100 | 21.50 | 21.50 | 20 | 0 | 0 | 0 |
| 17/07/2026 |
20.95
|
17,800 | 20.10 | 21 | 20 | 200 | 0 | 0 |
| 16/07/2026 |
20.10
|
3,100 | 20.50 | 21 | 20 | 0 | 0 | 0 |
| 15/07/2026 |
20.60
|
2,800 | 21 | 21 | 20.60 | 0 | 300 | 0 |
| 14/07/2026 |
20.95
|
5,000 | 20.60 | 21.45 | 20.60 | 0 | 0 | 0 |
| 13/07/2026 |
21.25
|
900 | 21.25 | 21.25 | 21.25 | 0 | 0 | 0 |
| 10/07/2026 |
21.40
|
13,300 | 20.10 | 21.40 | 20.10 | 200 | 0 | 0 |
| 09/07/2026 |
20.30
|
9,400 | 21.60 | 21.65 | 20.30 | 800 | 0 | 0 |
| 08/07/2026 |
20.30
|
2,700 | 20.20 | 20.50 | 20.20 | 200 | 0 | 0 |
| 07/07/2026 |
20.50
|
12,300 | 20.80 | 20.80 | 20.50 | 0 | 600 | 0 |
| 06/07/2026 |
20.80
|
6,300 | 21 | 21 | 20.80 | 0 | 0 | 0 |
| 03/07/2026 |
21
|
13,400 | 21 | 21.10 | 20.90 | 0 | 0 | 0 |
| 02/07/2026 |
21.10
|
13,900 | 21 | 21.10 | 20.95 | 600 | 0 | 0 |
| 01/07/2026 |
21.10
|
25,300 | 21.10 | 21.10 | 21 | 0 | 0 | 0 |
| 30/06/2026 |
21.10
|
6,200 | 21.50 | 21.50 | 21.10 | 0 | 0 | 0 |
| 29/06/2026 |
21.60
|
5,200 | 21.05 | 21.60 | 21 | 0 | 200 | 0 |
| 26/06/2026 |
21.15
|
1,300 | 21.50 | 21.90 | 21.10 | 0 | 0 | 0 |
| 25/06/2026 |
22
|
100 | 22 | 22 | 22 | 0 | 0 | 0 |
| 24/06/2026 |
21.60
|
18,500 | 21.70 | 21.70 | 21.30 | 1,400 | 0 | 0 |
| 23/06/2026 |
21.70
|
3,800 | 21.60 | 21.70 | 21.60 | 200 | 0 | 0 |
| 22/06/2026 |
22
|
1,400 | 21.80 | 22 | 21.80 | 0 | 0 | 0 |
| 19/06/2026 |
22
|
200 | 22 | 22 | 22 | 0 | 0 | 0 |
| 18/06/2026 |
22
|
2,800 | 22 | 22 | 22 | 0 | 0 | 0 |
| 17/06/2026 |
22
|
7,700 | 22.10 | 22.10 | 22 | 0 | 0 | 0 |
| 16/06/2026 |
22.10
|
16,300 | 22.20 | 22.20 | 21.60 | 300 | 0 | 0 |
| 15/06/2026 |
22.10
|
2,200 | 22.05 | 22.10 | 22 | 0 | 0 | 0 |
| 12/06/2026 |
22
|
10,700 | 22 | 22.20 | 22 | 0 | 0 | 0 |
| 11/06/2026 |
22.20
|
3,300 | 22 | 23 | 22 | 0 | 0 | 0 |
| 10/06/2026 |
22.20
|
4,600 | 22 | 22.70 | 22 | 0 | 0 | 0 |
| 09/06/2026 |
22.10
|
4,800 | 22 | 22.30 | 22 | 0 | 0 | 0 |
| 08/06/2026 |
22
|
7,200 | 22 | 22.10 | 22 | 0 | 0 | 0 |
| 05/06/2026 |
22.30
|
3,600 | 22.50 | 22.55 | 22.30 | 0 | 1,300 | 0 |
| 04/06/2026 |
22.50
|
2,900 | 22 | 22.70 | 22 | 0 | 0 | 0 |
| 03/06/2026 |
22.10
|
2,300 | 21.70 | 22.10 | 21.70 | 0 | 260 | 0 |
| 02/06/2026 |
22.20
|
2,100 | 22.20 | 22.20 | 22.15 | 400 | 0 | 0 |
| 01/06/2026 |
22.20
|
4,300 | 22.20 | 22.30 | 22.20 | 0 | 0 | 0 |
| 29/05/2026 |
22.30
|
5,700 | 22.55 | 22.55 | 22.30 | 300 | 530 | 0 |
| 28/05/2026 |
22.50
|
2,000 | 23.60 | 23.60 | 22.50 | 0 | 0 | 0 |
| 27/05/2026 |
22.50
|
5,700 | 22.55 | 22.55 | 22.50 | 0 | 100 | 0 |
| 26/05/2026 |
22.50
|
5,800 | 22.55 | 22.60 | 22.50 | 1,000 | 0 | 0 |
| 25/05/2026 |
22.95
|
5,600 | 23 | 23 | 22.50 | 0 | 100 | 0 |
| 22/05/2026 |
23
|
47,000 | 22.05 | 23.50 | 21.90 | 0 | 1,200 | 0 |
| 21/05/2026 |
22.15
|
7,900 | 22.35 | 22.35 | 22.10 | 100 | 0 | 0 |
| 20/05/2026 |
22.40
|
27,800 | 22.50 | 22.50 | 22.10 | 200 | 0 | 0 |
| 19/05/2026 |
22.70
|
19,100 | 22.80 | 22.95 | 22.40 | 0 | 300 | 0 |
| 18/05/2026 |
22.80
|
29,200 | 22.95 | 23 | 22.65 | 500 | 200 | 0 |
| 15/05/2026 |
22.95
|
2,500 | 23 | 23 | 22.50 | 100 | 0 | 0 |
| 14/05/2026 |
22.75
|
4,000 | 22.50 | 23.40 | 22.50 | 1,100 | 0 | 0 |
| 13/05/2026 |
22.70
|
14,500 | 22.30 | 23.50 | 22.30 | 100 | 300 | 0 |
| 12/05/2026 |
22.35
|
10,900 | 22.30 | 22.85 | 22 | 0 | 300 | 0 |
| 11/05/2026 |
22.50
|
8,900 | 23 | 23 | 22.50 | 300 | 0 | 0 |
| 08/05/2026 |
23
|
15,300 | 23 | 23.10 | 22.90 | 300 | 100 | 0 |
| 07/05/2026 |
23
|
31,900 | 23.25 | 23.25 | 23 | 0 | 100 | 0 |
| 06/05/2026 |
23.25
|
17,500 | 23.40 | 23.40 | 23 | 100 | 1,200 | 0 |
| 05/05/2026 |
23.40
|
9,100 | 23.50 | 23.50 | 23 | 0 | 0 | 0 |
| 04/05/2026 |
23.20
|
5,600 | 23.30 | 23.50 | 23.20 | 300 | 400 | 0 |
| 29/04/2026 |
23.15
|
7,000 | 23.40 | 23.40 | 22 | 1,100 | 400 | 0 |
| 28/04/2026 |
23.35
|
18,800 | 23.60 | 23.90 | 23.35 | 400 | 1,200 | 0 |
| 24/04/2026 |
23.60
|
9,600 | 23.60 | 23.60 | 23.55 | 400 | 0 | 0 |
| 23/04/2026 |
23.60
|
6,800 | 24.15 | 25 | 23.60 | 0 | 600 | 0 |
| 22/04/2026 |
23.80
|
4,300 | 23.80 | 23.80 | 23.60 | 0 | 3,000 | 0 |
| 21/04/2026 |
23.80
|
19,500 | 24.25 | 24.25 | 23.80 | 0 | 500 | 0 |
| 20/04/2026 |
24.10
|
13,000 | 24.25 | 24.25 | 23.85 | 100 | 200 | 0 |
| 17/04/2026 |
24.35
|
7,900 | 24.25 | 24.90 | 23.60 | 100 | 1,000 | 0 |
| 16/04/2026 |
24.25
|
3,100 | 25 | 25 | 24.20 | 0 | 0 | 0 |
| 15/04/2026 |
24.60
|
21,800 | 24.40 | 24.90 | 24.05 | 600 | 2,100 | 0 |
| 14/04/2026 |
24.60
|
3,400 | 24.95 | 24.95 | 24.60 | 0 | 500 | 0 |
| 13/04/2026 |
24.95
|
3,700 | 25 | 25 | 24.65 | 0 | 100 | 0 |
| 10/04/2026 |
25.20
|
75,400 | 25 | 25.55 | 24.90 | 2,800 | 0 | 0 |
| 09/04/2026 |
24.65
|
17,400 | 24.20 | 25.20 | 24.20 | 0 | 100 | 0 |
| 08/04/2026 |
25
|
28,100 | 24.50 | 25.10 | 24.40 | 7,100 | 0 | 0 |
| 07/04/2026 |
23.85
|
1,700 | 23.70 | 24 | 23.20 | 100 | 0 | 0.0 |
| 06/04/2026 |
23.50
|
6,400 | 24.45 | 24.45 | 23.45 | 0 | 0 | 0 |
| 03/04/2026 |
23.25
|
7,100 | 23.95 | 24 | 23.25 | 0 | 0 | 0 |
| 02/04/2026 |
23.95
|
20,100 | 24.40 | 24.40 | 23.60 | 0 | 0 | 0 |
| 01/04/2026 |
24.40
|
3,400 | 24.50 | 24.50 | 24.40 | 0 | 0 | 0 |
| 31/03/2026 |
24.40
|
3,400 | 25.10 | 25.10 | 23.95 | 0 | 100 | -0.0 |
| 30/03/2026 |
24.20
|
21,900 | 24.80 | 25.60 | 24.20 | 0 | 300 | -0.0 |
| 27/03/2026 |
24.10
|
16,100 | 23.60 | 24.50 | 23.60 | 0 | 300 | -0.0 |
| 26/03/2026 |
23.85
|
2,500 | 24.40 | 24.40 | 23.85 | 0 | 0 | 0 |
| 25/03/2026 |
24.45
|
23,700 | 23.50 | 24.90 | 23.50 | 0 | 0 | 0 |
| 24/03/2026 |
23.40
|
6,100 | 23.10 | 23.50 | 23.10 | 0 | 1,100 | -0.0 |
| 23/03/2026 |
23.50
|
18,400 | 24 | 24 | 23 | 0 | 1,100 | -0.0 |
| 20/03/2026 |
24
|
25,900 | 24.25 | 24.30 | 23.50 | 100 | 1,700 | -0.0 |
| 19/03/2026 |
24
|
8,200 | 24.60 | 24.60 | 24 | 900 | 0 | 0.0 |
| 18/03/2026 |
24.60
|
36,700 | 24.70 | 24.90 | 23 | 0 | 10,000 | -0.2 |
| 17/03/2026 |
24.40
|
53,700 | 24.60 | 24.60 | 24.15 | 2,000 | 0 | 0.0 |
| 16/03/2026 |
24.20
|
30,600 | 24.60 | 24.65 | 24.10 | 900 | 1,200 | -0.0 |
| 13/03/2026 |
24.60
|
38,700 | 24.60 | 25.50 | 24.40 | 900 | 1,200 | -0.0 |
| 12/03/2026 |
24.60
|
19,400 | 24.65 | 24.85 | 24.55 | 100 | 1,900 | -0.0 |