| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-07-01) |
-1.20 | -5.94% | 353,400 | 0 | 0 |
18.60
20.30
18.70
|
|
2 tháng
(2026-06-01) |
-2.30 | -10.80% | 902,800 | 0 | 0 |
18.60
21.60
18.70
|
|
3 tháng
(2026-05-04) |
-1.50 | -7.32% | 1,709,600 | 0 | 0 |
18.60
21.90
18.70
|
|
6 tháng
(2026-02-02) |
-4.70 | -19.83% | 4,501,000 | 0 | 0 |
18.60
23.70
18.70
|
|
12 tháng
(2025-08-05) |
-2.70 | -12.42% | 13,681,000 | 0 | 0 |
18.60
24.20
18.70
|
|
24 tháng
(2024-08-12) |
-6.31 | -24.93% | 41,979,172 | 0 | 0 |
18.60
28.19
18.70
|
|
36 tháng
(2023-08-16) |
0.20 | 1.08% | 64,707,191 | -25,000 | -0.5 |
16
28.19
18.70
|
|
60 tháng
(2021-08-26) |
-1.47 | -7.20% | 214,520,565 | -25,000 | -0.5 |
14.24
28.19
18.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 31/07/2026 |
18.70
|
27,000 | 18.90 | 19 | 18.50 | 0 | 0 | 0 |
| 30/07/2026 |
19
|
23,400 | 19 | 19 | 18.80 | 0 | 0 | 0 |
| 29/07/2026 |
18.70
|
10,600 | 18.40 | 19 | 18.40 | 0 | 0 | 0 |
| 28/07/2026 |
18.60
|
13,600 | 18.70 | 18.90 | 16.10 | 0 | 0 | 0 |
| 27/07/2026 |
18.90
|
14,700 | 19 | 19 | 18.50 | 0 | 0 | 0 |
| 24/07/2026 |
18.60
|
3,300 | 18.90 | 19 | 18.60 | 0 | 0 | 0 |
| 23/07/2026 |
18.80
|
10,800 | 19 | 19 | 18.80 | 0 | 0 | 0 |
| 22/07/2026 |
19
|
6,000 | 18.80 | 19 | 18.70 | 0 | 0 | 0 |
| 21/07/2026 |
18.80
|
10,500 | 18.90 | 18.90 | 18.60 | 0 | 0 | 0 |
| 20/07/2026 |
18.60
|
16,100 | 19.50 | 19.50 | 18.50 | 0 | 0 | 0 |
| 17/07/2026 |
19.60
|
2,400 | 19.60 | 19.70 | 19.60 | 0 | 0 | 0 |
| 16/07/2026 |
19.60
|
9,100 | 19.70 | 19.70 | 19.40 | 0 | 0 | 0 |
| 15/07/2026 |
19.50
|
41,700 | 19.90 | 19.90 | 19.50 | 0 | 0 | 0 |
| 14/07/2026 |
19.90
|
45,100 | 19.80 | 20 | 19.60 | 0 | 0 | 0 |
| 13/07/2026 |
19.70
|
21,100 | 19.90 | 19.90 | 19.60 | 0 | 0 | 0 |
| 10/07/2026 |
19.90
|
6,700 | 19.90 | 20 | 19.80 | 0 | 0 | 0 |
| 09/07/2026 |
19.90
|
4,000 | 19.90 | 20 | 19.90 | 0 | 0 | 0 |
| 08/07/2026 |
20
|
30,400 | 19.90 | 20.10 | 19.80 | 0 | 0 | 0 |
| 07/07/2026 |
19.90
|
14,700 | 20.10 | 20.10 | 19.90 | 0 | 0 | 0 |
| 06/07/2026 |
20.20
|
21,300 | 20.30 | 20.30 | 19.90 | 0 | 0 | 0 |
| 03/07/2026 |
20.20
|
7,400 | 20.30 | 20.40 | 20.20 | 0 | 0 | 0 |
| 02/07/2026 |
20.30
|
19,600 | 20.20 | 20.40 | 20.20 | 0 | 0 | 0 |
| 01/07/2026 |
20.20
|
20,900 | 20.20 | 20.20 | 20 | 0 | 0 | 0 |
| 30/06/2026 |
20.20
|
5,800 | 20.20 | 20.20 | 20.10 | 0 | 0 | 0 |
| 29/06/2026 |
20
|
4,200 | 20.10 | 20.30 | 20 | 0 | 0 | 0 |
| 26/06/2026 |
20.20
|
128,800 | 20.30 | 20.30 | 19.90 | 0 | 0 | 0 |
| 25/06/2026 |
20.20
|
9,000 | 20.30 | 20.40 | 20.20 | 0 | 0 | 0 |
| 24/06/2026 |
20.40
|
21,700 | 20.50 | 20.50 | 20.20 | 0 | 0 | 0 |
| 23/06/2026 |
20.50
|
2,300 | 20.60 | 20.60 | 20.40 | 0 | 0 | 0 |
| 22/06/2026 |
20.60
|
30,100 | 20.50 | 20.60 | 20.40 | 0 | 0 | 0 |
| 19/06/2026 |
20.60
|
39,000 | 20.60 | 20.70 | 20.40 | 0 | 0 | 0 |
| 18/06/2026 |
20.70
|
75,500 | 20.70 | 20.80 | 20.50 | 0 | 0 | 0 |
| 17/06/2026 |
20.80
|
21,900 | 20.70 | 20.80 | 20.60 | 0 | 0 | 0 |
| 16/06/2026 |
20.80
|
14,200 | 20.80 | 20.80 | 20.70 | 0 | 0 | 0 |
| 15/06/2026 |
20.80
|
3,800 | 20.90 | 20.90 | 20.80 | 0 | 0 | 0 |
| 12/06/2026 |
20.90
|
17,300 | 21 | 21 | 20.70 | 0 | 0 | 0 |
| 11/06/2026 |
20.90
|
3,800 | 20.80 | 20.90 | 20.80 | 0 | 0 | 0 |
| 10/06/2026 |
20.80
|
29,800 | 21 | 21 | 20.70 | 0 | 0 | 0 |
| 09/06/2026 |
21.10
|
4,400 | 21 | 21.10 | 20.80 | 0 | 0 | 0 |
| 08/06/2026 |
21
|
14,800 | 21.40 | 21.50 | 20.90 | 0 | 0 | 0 |
| 05/06/2026 |
21.20
|
12,300 | 21.70 | 21.70 | 21.20 | 0 | 0 | 0 |
| 04/06/2026 |
21.60
|
33,400 | 21.10 | 21.70 | 21.10 | 0 | 0 | 0 |
| 03/06/2026 |
21.10
|
18,600 | 21.10 | 21.20 | 20.70 | 0 | 0 | 0 |
| 02/06/2026 |
21.10
|
42,200 | 21.40 | 21.40 | 21 | 0 | 0 | 0 |
| 01/06/2026 |
21.30
|
16,500 | 21.70 | 21.70 | 21.20 | 0 | 0 | 0 |
| 29/05/2026 |
21.60
|
104,000 | 20.90 | 21.60 | 20.90 | 0 | 0 | 0 |
| 28/05/2026 |
20.70
|
25,100 | 21 | 21 | 20.60 | 0 | 0 | 0 |
| 27/05/2026 |
21
|
23,000 | 21.20 | 21.30 | 20.70 | 0 | 0 | 0 |
| 26/05/2026 |
21.20
|
43,800 | 21.60 | 21.80 | 21 | 0 | 0 | 0 |
| 25/05/2026 |
21.70
|
59,400 | 21.90 | 21.90 | 21.50 | 0 | 0 | 0 |
| 22/05/2026 |
21.90
|
54,000 | 21.60 | 22.40 | 21.60 | 0 | 0 | 0 |
| 21/05/2026 |
21.60
|
144,100 | 20.70 | 21.70 | 20.70 | 0 | 0 | 0 |
| 20/05/2026 |
20.70
|
54,300 | 20.70 | 20.80 | 20.50 | 0 | 0 | 0 |
| 19/05/2026 |
20.60
|
34,700 | 20.60 | 20.70 | 20.60 | 0 | 0 | 0 |
| 18/05/2026 |
20.60
|
25,400 | 20.50 | 20.60 | 20.50 | 0 | 0 | 0 |
| 15/05/2026 |
20.50
|
18,200 | 20.50 | 20.60 | 20.50 | 0 | 0 | 0 |
| 14/05/2026 |
20.40
|
12,200 | 20.40 | 20.60 | 20.40 | 0 | 0 | 0 |
| 13/05/2026 |
20.40
|
21,700 | 20.60 | 20.60 | 20.40 | 0 | 0 | 0 |
| 12/05/2026 |
20.40
|
9,500 | 20.50 | 20.50 | 20.40 | 0 | 0 | 0 |
| 11/05/2026 |
20.60
|
23,100 | 20.70 | 20.70 | 20.40 | 0 | 0 | 0 |
| 08/05/2026 |
20.60
|
38,200 | 20.70 | 20.80 | 20.50 | 0 | 0 | 0 |
| 07/05/2026 |
20.70
|
45,600 | 20.60 | 20.80 | 20.40 | 0 | 0 | 0 |
| 06/05/2026 |
20.40
|
51,200 | 20.50 | 20.80 | 20.10 | 0 | 0 | 0 |
| 05/05/2026 |
20.50
|
6,800 | 20.60 | 20.60 | 20.50 | 0 | 0 | 0 |
| 04/05/2026 |
20.50
|
12,500 | 20.60 | 20.70 | 20.50 | 0 | 0 | 0 |
| 29/04/2026 |
20.50
|
4,600 | 20.50 | 20.70 | 20.50 | 0 | 0 | 0 |
| 28/04/2026 |
20.50
|
23,200 | 20.40 | 20.90 | 20.40 | 0 | 0 | 0 |
| 24/04/2026 |
20.40
|
11,700 | 20.50 | 20.50 | 20.30 | 0 | 0 | 0 |
| 23/04/2026 |
20.50
|
7,400 | 20.60 | 20.60 | 20.50 | 0 | 0 | 0 |
| 22/04/2026 |
20.40
|
14,000 | 20.40 | 20.60 | 20.40 | 0 | 0 | 0 |
| 21/04/2026 |
20.40
|
13,700 | 20.50 | 20.50 | 20.40 | 0 | 0 | 0 |
| 20/04/2026 |
20.40
|
11,700 | 20.50 | 20.60 | 20.40 | 0 | 0 | 0 |
| 17/04/2026 |
20.40
|
6,700 | 20.50 | 20.60 | 20.40 | 0 | 0 | 0 |
| 16/04/2026 |
20.60
|
29,100 | 20.50 | 20.60 | 20.40 | 0 | 0 | 0 |
| 15/04/2026 |
20.60
|
23,400 | 20.70 | 20.70 | 20.50 | 0 | 0 | 0 |
| 14/04/2026 |
20.60
|
8,500 | 20.70 | 20.70 | 20.50 | 0 | 0 | 0 |
| 13/04/2026 |
20.40
|
8,200 | 20.60 | 20.60 | 20.40 | 0 | 0 | 0 |
| 10/04/2026 |
20.60
|
46,000 | 20.60 | 20.70 | 20.40 | 0 | 0 | 0 |
| 09/04/2026 |
20.60
|
25,500 | 20.60 | 20.70 | 20.50 | 0 | 0 | 0 |
| 08/04/2026 |
20.60
|
97,200 | 20.50 | 20.80 | 20.40 | 0 | 0 | 0 |
| 07/04/2026 |
20.40
|
12,000 | 20.50 | 20.50 | 20.40 | 0 | 0 | 0 |
| 06/04/2026 |
20.30
|
23,100 | 20.70 | 20.80 | 20.30 | 0 | 0 | 0 |
| 03/04/2026 |
20.70
|
14,700 | 21 | 21 | 20.60 | 0 | 0 | 0 |
| 02/04/2026 |
20.80
|
23,100 | 20.80 | 21.50 | 20.70 | 0 | 0 | 0 |
| 01/04/2026 |
20.80
|
48,800 | 20.80 | 20.90 | 20.40 | 0 | 0 | 0 |
| 31/03/2026 |
20.70
|
24,900 | 20.70 | 20.80 | 20.40 | 0 | 0 | 0 |
| 30/03/2026 |
20.70
|
5,700 | 20.60 | 20.70 | 20.40 | 0 | 0 | 0 |
| 27/03/2026 |
20.50
|
52,300 | 20.80 | 21.10 | 20.50 | 0 | 0 | 0 |
| 26/03/2026 |
20.80
|
12,000 | 20.60 | 20.90 | 20.50 | 0 | 0 | 0 |
| 25/03/2026 |
20.70
|
34,800 | 20.60 | 20.80 | 20.50 | 0 | 0 | 0 |
| 24/03/2026 |
20.60
|
12,800 | 20.10 | 20.90 | 20.10 | 0 | 0 | 0 |
| 23/03/2026 |
20
|
92,900 | 20.60 | 20.60 | 19.60 | 0 | 0 | 0 |
| 20/03/2026 |
20.60
|
31,000 | 21 | 21 | 20.60 | 0 | 0 | 0 |
| 19/03/2026 |
21
|
37,700 | 21 | 21.50 | 20.80 | 0 | 0 | 0 |
| 18/03/2026 |
21
|
46,900 | 21.40 | 21.50 | 20.90 | 0 | 0 | 0 |
| 17/03/2026 |
21.40
|
35,900 | 21.30 | 21.40 | 21.10 | 0 | 0 | 0 |
| 16/03/2026 |
21.30
|
22,400 | 21.40 | 21.50 | 21.20 | 0 | 0 | 0 |
| 13/03/2026 |
21.20
|
21,500 | 21.40 | 21.50 | 21.20 | 0 | 0 | 0 |
| 12/03/2026 |
21.20
|
59,300 | 21.40 | 21.60 | 21 | 0 | 0 | 0 |
| 11/03/2026 |
21.40
|
19,400 | 21.20 | 21.50 | 21.10 | 0 | 0 | 0 |