| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-12) |
-0.80 | -4.15% | 103,500 | 0 | 0 |
18.50
20
18.50
|
|
2 tháng
(2026-07-13) |
-2.70 | -12.74% | 422,300 | 0 | 0 |
18.50
21.80
18.50
|
|
3 tháng
(2026-06-15) |
-5.70 | -23.55% | 772,500 | 0 | 0 |
18.50
25.80
18.50
|
|
6 tháng
(2026-03-16) |
-12.20 | -39.74% | 4,234,000 | 0 | 0 |
17.80
30.70
18.50
|
|
12 tháng
(2025-09-16) |
4.20 | 29.37% | 7,729,500 | 0 | 0 |
14.30
36.30
18.50
|
|
24 tháng
(2024-09-23) |
6.70 | 56.78% | 8,210,153 | 0 | 0 |
10.50
36.30
18.50
|
|
36 tháng
(2023-09-27) |
3.80 | 25.85% | 8,876,576 | 0 | 0 |
9.30
36.30
18.50
|
|
60 tháng
(2021-10-07) |
6.70 | 56.78% | 9,826,998 | 0 | 0 |
9.30
36.30
18.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 14/09/2026 |
18.50
|
6,300 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 |
| 11/09/2026 |
18.50
|
9,000 | 18.50 | 18.80 | 18.40 | 0 | 0 | 0 |
| 10/09/2026 |
18.50
|
9,900 | 20.80 | 20.80 | 18.50 | 0 | 0 | 0 |
| 09/09/2026 |
18.50
|
6,700 | 18.80 | 19 | 18.50 | 0 | 0 | 0 |
| 08/09/2026 |
19
|
5,900 | 19.20 | 19.20 | 18 | 0 | 0 | 0 |
| 07/09/2026 |
20
|
1,000 | 18.50 | 20 | 18.50 | 0 | 0 | 0 |
| 04/09/2026 |
20
|
100 | 20 | 20 | 20 | 0 | 0 | 0 |
| 03/09/2026 |
19.60
|
100 | 19.60 | 19.60 | 19.60 | 0 | 0 | 0 |
| 28/08/2026 |
19.80
|
300 | 20.80 | 20.80 | 18.30 | 0 | 0 | 0 |
| 27/08/2026 |
18.90
|
900 | 19.40 | 19.40 | 18.90 | 0 | 0 | 0 |
| 26/08/2026 |
19.30
|
5,400 | 21.30 | 21.30 | 19 | 0 | 0 | 0 |
| 25/08/2026 |
19.30
|
2,100 | 19.40 | 19.80 | 19.10 | 0 | 0 | 0 |
| 24/08/2026 |
19.60
|
3,200 | 19.10 | 19.60 | 19 | 0 | 0 | 0 |
| 21/08/2026 |
19.60
|
3,200 | 20 | 20 | 18.70 | 0 | 0 | 0 |
| 20/08/2026 |
19.60
|
3,600 | 18.70 | 19.60 | 18.60 | 0 | 0 | 0 |
| 19/08/2026 |
18.60
|
11,700 | 20 | 20 | 18.20 | 0 | 0 | 0 |
| 18/08/2026 |
19.60
|
11,600 | 19 | 19.60 | 18.60 | 0 | 0 | 0 |
| 17/08/2026 |
19.60
|
6,400 | 19.10 | 19.60 | 18.60 | 0 | 0 | 0 |
| 14/08/2026 |
19.50
|
9,900 | 19.60 | 19.60 | 19.30 | 0 | 0 | 0 |
| 13/08/2026 |
19.50
|
2,900 | 19.40 | 19.80 | 19.40 | 0 | 0 | 0 |
| 12/08/2026 |
19.30
|
18,600 | 19.50 | 19.50 | 19.30 | 0 | 0 | 0 |
| 11/08/2026 |
19.50
|
8,600 | 19.80 | 19.80 | 19.20 | 0 | 0 | 0 |
| 10/08/2026 |
19.20
|
4,600 | 19.10 | 19.80 | 19.10 | 0 | 0 | 0 |
| 07/08/2026 |
19
|
44,100 | 19.90 | 20.30 | 18.60 | 0 | 0 | 0 |
| 06/08/2026 |
19.60
|
3,000 | 19.60 | 19.90 | 19.50 | 0 | 0 | 0 |
| 05/08/2026 |
19.90
|
26,700 | 20.80 | 20.80 | 19.90 | 0 | 0 | 0 |
| 04/08/2026 |
20
|
18,500 | 20.90 | 20.90 | 19.90 | 0 | 0 | 0 |
| 03/08/2026 |
19.70
|
34,600 | 21.40 | 21.40 | 19.50 | 0 | 0 | 0 |
| 31/07/2026 |
20
|
19,200 | 20.40 | 20.40 | 19.90 | 0 | 0 | 0 |
| 30/07/2026 |
19.90
|
16,400 | 20 | 20.40 | 19.80 | 0 | 0 | 0 |
| 29/07/2026 |
20.60
|
9,600 | 20.60 | 20.60 | 19.90 | 0 | 0 | 0 |
| 28/07/2026 |
20
|
22,300 | 21.80 | 21.80 | 20 | 0 | 0 | 0 |
| 27/07/2026 |
20
|
11,100 | 21.90 | 21.90 | 20 | 0 | 0 | 0 |
| 24/07/2026 |
20.40
|
14,000 | 20.10 | 20.80 | 20 | 0 | 0 | 0 |
| 23/07/2026 |
20.80
|
19,200 | 20.90 | 20.90 | 20.40 | 0 | 0 | 0 |
| 22/07/2026 |
20.70
|
16,500 | 20.70 | 20.70 | 20 | 0 | 0 | 0 |
| 21/07/2026 |
20.80
|
21,300 | 21 | 21 | 20.30 | 0 | 0 | 0 |
| 20/07/2026 |
21
|
4,300 | 21 | 21.30 | 20.70 | 0 | 0 | 0 |
| 17/07/2026 |
21.40
|
2,900 | 21 | 22 | 21 | 0 | 0 | 0 |
| 16/07/2026 |
21.50
|
5,200 | 21.90 | 21.90 | 21.20 | 0 | 0 | 0 |
| 15/07/2026 |
21.80
|
1,000 | 23.50 | 23.50 | 21.80 | 0 | 0 | 0 |
| 14/07/2026 |
21
|
10,500 | 21.40 | 23.80 | 20.80 | 0 | 0 | 0 |
| 13/07/2026 |
21.20
|
5,200 | 23 | 23 | 20.80 | 0 | 0 | 0 |
| 10/07/2026 |
21
|
11,600 | 22.80 | 22.80 | 21 | 0 | 0 | 0 |
| 09/07/2026 |
21.60
|
2,900 | 21.60 | 21.60 | 21.60 | 0 | 0 | 0 |
| 08/07/2026 |
21.40
|
5,400 | 22.70 | 22.70 | 21.40 | 0 | 0 | 0 |
| 07/07/2026 |
21.70
|
3,900 | 21.70 | 21.70 | 21.30 | 0 | 0 | 0 |
| 06/07/2026 |
21.80
|
4,900 | 21.80 | 21.80 | 21.70 | 0 | 0 | 0 |
| 03/07/2026 |
22.10
|
8,100 | 22.50 | 23 | 22.10 | 0 | 0 | 0 |
| 02/07/2026 |
23
|
8,100 | 23.30 | 24 | 23 | 0 | 0 | 0 |
| 01/07/2026 |
23.50
|
13,100 | 21.10 | 23.50 | 21.10 | 0 | 0 | 0 |
| 30/06/2026 |
24
|
100 | 24 | 24 | 24 | 0 | 0 | 0 |
| 29/06/2026 |
23.30
|
8,500 | 23 | 23.30 | 21.80 | 0 | 0 | 0 |
| 26/06/2026 |
22.20
|
5,900 | 22.90 | 23.70 | 22.10 | 0 | 0 | 0 |
| 25/06/2026 |
22
|
44,000 | 23 | 24.30 | 21.60 | 0 | 0 | 0 |
| 24/06/2026 |
23.70
|
46,200 | 25.60 | 25.60 | 22.10 | 0 | 0 | 0 |
| 23/06/2026 |
25.60
|
8,000 | 25.50 | 26 | 25.20 | 0 | 0 | 0 |
| 22/06/2026 |
25.80
|
6,300 | 26 | 26 | 25.20 | 0 | 0 | 0 |
| 19/06/2026 |
25.30
|
36,300 | 24.30 | 26 | 24.30 | 0 | 0 | 0 |
| 18/06/2026 |
24
|
11,100 | 24 | 24.50 | 23.70 | 0 | 0 | 0 |
| 17/06/2026 |
24
|
28,300 | 24 | 24.70 | 23.60 | 0 | 0 | 0 |
| 16/06/2026 |
24.10
|
49,000 | 24 | 25.40 | 23.60 | 0 | 0 | 0 |
| 15/06/2026 |
24.20
|
48,500 | 26.90 | 29 | 24.20 | 0 | 0 | 0 |
| 12/06/2026 |
25.60
|
42,800 | 25.90 | 27.50 | 24.90 | 0 | 0 | 0 |
| 11/06/2026 |
25.30
|
40,700 | 26 | 26 | 24.80 | 0 | 0 | 0 |
| 10/06/2026 |
25.60
|
26,000 | 25.90 | 26.60 | 25.60 | 0 | 0 | 0 |
| 09/06/2026 |
25.10
|
18,300 | 25.90 | 25.90 | 24.40 | 0 | 0 | 0 |
| 08/06/2026 |
24.80
|
13,400 | 24.90 | 24.90 | 23.80 | 0 | 0 | 0 |
| 05/06/2026 |
24.90
|
21,300 | 25 | 25.90 | 24.60 | 0 | 0 | 0 |
| 04/06/2026 |
24.90
|
37,800 | 25 | 25.90 | 23.60 | 0 | 0 | 0 |
| 03/06/2026 |
25
|
50,500 | 25.70 | 26.40 | 24.60 | 0 | 0 | 0 |
| 02/06/2026 |
25.70
|
27,400 | 26.90 | 26.90 | 25.70 | 0 | 0 | 0 |
| 01/06/2026 |
26
|
26,900 | 29.80 | 29.80 | 26 | 0 | 0 | 0 |
| 29/05/2026 |
27.90
|
8,700 | 27 | 28.90 | 27 | 0 | 0 | 0 |
| 28/05/2026 |
27
|
25,800 | 28.40 | 29 | 27 | 0 | 0 | 0 |
| 27/05/2026 |
28
|
62,000 | 26.70 | 28.30 | 26.70 | 0 | 0 | 0 |
| 26/05/2026 |
27
|
38,500 | 26.60 | 27.30 | 26 | 0 | 0 | 0 |
| 25/05/2026 |
26.40
|
68,500 | 27.40 | 27.40 | 25.20 | 0 | 0 | 0 |
| 22/05/2026 |
26.30
|
7,900 | 27.50 | 27.50 | 26.30 | 0 | 0 | 0 |
| 21/05/2026 |
27.30
|
18,200 | 26.10 | 27.50 | 25.90 | 0 | 0 | 0 |
| 20/05/2026 |
25.80
|
37,100 | 26.90 | 26.90 | 24.90 | 0 | 0 | 0 |
| 19/05/2026 |
26.10
|
16,700 | 27.30 | 27.30 | 26 | 0 | 0 | 0 |
| 18/05/2026 |
27
|
39,400 | 24.50 | 27 | 24.50 | 0 | 0 | 0 |
| 15/05/2026 |
24.40
|
25,500 | 24.60 | 24.80 | 23.80 | 0 | 0 | 0 |
| 14/05/2026 |
23.80
|
35,500 | 24.20 | 24.40 | 23.40 | 0 | 0 | 0 |
| 13/05/2026 |
23.80
|
30,100 | 23.60 | 24.50 | 23.50 | 0 | 0 | 0 |
| 12/05/2026 |
23.60
|
29,400 | 24.40 | 24.40 | 23.50 | 0 | 0 | 0 |
| 11/05/2026 |
23.80
|
32,300 | 24.80 | 24.90 | 23.30 | 0 | 0 | 0 |
| 08/05/2026 |
23.50
|
29,300 | 23.50 | 25 | 23.40 | 0 | 0 | 0 |
| 07/05/2026 |
23.50
|
29,000 | 24.20 | 24.20 | 22.90 | 0 | 0 | 0 |
| 06/05/2026 |
24.60
|
36,400 | 23.50 | 25 | 23.50 | 0 | 0 | 0 |
| 05/05/2026 |
23
|
77,500 | 22.20 | 23.30 | 21.50 | 0 | 0 | 0 |
| 04/05/2026 |
21.50
|
52,000 | 22.80 | 22.80 | 21.30 | 0 | 0 | 0 |
| 29/04/2026 |
21.50
|
76,200 | 21.90 | 22 | 20.60 | 0 | 0 | 0 |
| 28/04/2026 |
21.50
|
43,500 | 22.20 | 22.50 | 21.20 | 0 | 0 | 0 |
| 24/04/2026 |
22.50
|
50,500 | 24 | 24 | 21 | 0 | 0 | 0 |
| 23/04/2026 |
21.90
|
155,400 | 19.90 | 21.90 | 19.50 | 0 | 0 | 0 |
| 22/04/2026 |
19.30
|
52,100 | 18.70 | 19.50 | 18.60 | 0 | 0 | 0 |
| 21/04/2026 |
18.50
|
56,800 | 18.50 | 18.90 | 18 | 0 | 0 | 0 |
| 20/04/2026 |
19.10
|
13,300 | 19.30 | 19.30 | 18.70 | 0 | 0 | 0 |
| 17/04/2026 |
19.10
|
7,000 | 19.80 | 19.80 | 19 | 0 | 0 | 0 |