| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-06-29) |
1.10 | 5.39% | 131,200 | 0 | 0 |
20.30
23.50
21.50
|
|
2 tháng
(2026-05-29) |
0.50 | 2.38% | 544,000 | 0 | 0 |
20
23.50
21.50
|
|
3 tháng
(2026-04-29) |
-6.70 | -23.76% | 963,000 | 0 | 0 |
20
28.60
21.50
|
|
6 tháng
(2026-01-29) |
-9.50 | -30.65% | 2,546,000 | 0 | 0 |
20
35.90
21.50
|
|
12 tháng
(2025-08-04) |
6.80 | 46.26% | 8,981,100 | 0 | 0 |
13.50
35.90
21.50
|
|
24 tháng
(2024-08-07) |
4.50 | 26.47% | 13,963,203 | 0 | 0 |
12
35.90
21.50
|
|
36 tháng
(2023-08-14) |
9.54 | 79.73% | 23,760,571 | -4,000 | -0.1 |
11.59
35.90
21.50
|
|
60 tháng
(2021-08-23) |
14.49 | 206.73% | 62,441,831 | -11,300 | -0.2 |
6.07
38.32
21.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 29/07/2026 |
19.50
|
300 | 20.10 | 20.10 | 20.10 | 0 | 0 | 0 |
| 28/07/2026 |
21.50
|
7,200 | 20.10 | 21.50 | 19.90 | 0 | 0 | 0 |
| 27/07/2026 |
21.50
|
1,600 | 20.10 | 21.50 | 20.10 | 0 | 0 | 0 |
| 24/07/2026 |
21.40
|
2,200 | 20 | 21.40 | 20 | 0 | 0 | 0 |
| 23/07/2026 |
21.50
|
3,300 | 20.30 | 22.30 | 20.30 | 0 | 0 | 0 |
| 22/07/2026 |
21.80
|
4,200 | 19.60 | 21.80 | 19.60 | 0 | 0 | 0 |
| 21/07/2026 |
21.20
|
1,800 | 21.20 | 21.20 | 21.20 | 0 | 0 | 0 |
| 20/07/2026 |
23.50
|
10,800 | 23.50 | 23.50 | 23.50 | 0 | 0 | 0 |
| 17/07/2026 |
21.50
|
6,500 | 19.70 | 21.50 | 19.70 | 0 | 0 | 0 |
| 16/07/2026 |
21.50
|
62,200 | 19.50 | 21.50 | 19.20 | 0 | 0 | 0 |
| 15/07/2026 |
21.10
|
2,100 | 21.30 | 21.30 | 21.10 | 0 | 0 | 0 |
| 14/07/2026 |
20.80
|
2,900 | 20.70 | 20.80 | 20.70 | 0 | 0 | 0 |
| 13/07/2026 |
20.80
|
6,000 | 21.30 | 21.30 | 20.80 | 0 | 0 | 0 |
| 10/07/2026 |
20.80
|
4,000 | 22 | 22 | 20.80 | 0 | 0 | 0 |
| 09/07/2026 |
21.10
|
100 | 21.10 | 21.10 | 21.10 | 0 | 0 | 0 |
| 08/07/2026 |
21.50
|
12,000 | 23.40 | 23.40 | 19.30 | 0 | 0 | 0 |
| 07/07/2026 |
21.30
|
100 | 21.30 | 21.30 | 21.30 | 0 | 0 | 0 |
| 06/07/2026 |
21.40
|
100 | 21.40 | 21.40 | 21.40 | 0 | 0 | 0 |
| 03/07/2026 |
21.50
|
500 | 21.50 | 21.50 | 21.50 | 0 | 0 | 0 |
| 02/07/2026 |
20.60
|
500 | 20.60 | 20.60 | 20.60 | 0 | 0 | 0 |
| 01/07/2026 |
20.30
|
2,300 | 21.10 | 21.10 | 19 | 0 | 0 | 0 |
| 30/06/2026 |
20.30
|
2,000 | 20.30 | 20.30 | 20.30 | 0 | 0 | 0 |
| 29/06/2026 |
20.40
|
6,000 | 20.30 | 20.40 | 20.30 | 0 | 0 | 0 |
| 26/06/2026 |
20.10
|
3,700 | 20.10 | 20.10 | 20.10 | 0 | 0 | 0 |
| 25/06/2026 |
20.40
|
5,200 | 20 | 20.40 | 19.50 | 0 | 0 | 0 |
| 24/06/2026 |
20.20
|
9,900 | 20 | 20.20 | 20 | 0 | 0 | 0 |
| 23/06/2026 |
20
|
10,000 | 18.90 | 20.80 | 18.80 | 0 | 0 | 0 |
| 22/06/2026 |
20
|
4,200 | 19.10 | 20.10 | 18.80 | 0 | 0 | 0 |
| 19/06/2026 |
20.40
|
2,300 | 18.40 | 20.90 | 18.40 | 0 | 0 | 0 |
| 18/06/2026 |
20.30
|
2,500 | 19.20 | 20.70 | 19.10 | 0 | 0 | 0 |
| 17/06/2026 |
20.60
|
2,000 | 20.70 | 20.70 | 20.60 | 0 | 0 | 0 |
| 16/06/2026 |
20.70
|
17,100 | 20.30 | 20.70 | 20 | 0 | 0 | 0 |
| 15/06/2026 |
22.20
|
10,700 | 20.10 | 22.20 | 19.80 | 0 | 0 | 0 |
| 12/06/2026 |
21.90
|
4,000 | 21.90 | 21.90 | 21.90 | 0 | 0 | 0 |
| 11/06/2026 |
22.10
|
0 | 22.10 | 22.10 | 22.10 | 0 | 0 | 0 |
| 10/06/2026 |
22.10
|
1,000 | 22.10 | 22.10 | 22.10 | 0 | 0 | 0 |
| 09/06/2026 |
21.30
|
1,500 | 21.30 | 21.30 | 21.30 | 0 | 0 | 0 |
| 08/06/2026 |
20.90
|
1,000 | 20.90 | 20.90 | 20.90 | 0 | 0 | 0 |
| 05/06/2026 |
21.20
|
3,500 | 20.10 | 21.20 | 20.10 | 0 | 0 | 0 |
| 04/06/2026 |
21.70
|
3,700 | 20.90 | 21.70 | 20.10 | 0 | 0 | 0 |
| 03/06/2026 |
20.70
|
128,200 | 20.80 | 20.80 | 20.70 | 0 | 0 | 0 |
| 02/06/2026 |
21
|
57,000 | 20 | 21 | 19.30 | 0 | 0 | 0 |
| 01/06/2026 |
20.90
|
136,300 | 20.80 | 20.90 | 20.70 | 0 | 0 | 0 |
| 29/05/2026 |
21
|
9,000 | 20 | 21 | 20 | 0 | 0 | 0 |
| 28/05/2026 |
20.40
|
40,000 | 21.40 | 21.40 | 18.90 | 0 | 0 | 0 |
| 27/05/2026 |
21
|
46,900 | 20.30 | 21.30 | 20.10 | 0 | 0 | 0 |
| 26/05/2026 |
22.30
|
54,700 | 23.60 | 23.60 | 21 | 0 | 0 | 0 |
| 25/05/2026 |
23
|
8,600 | 22.70 | 23.50 | 22.30 | 0 | 0 | 0 |
| 22/05/2026 |
24.50
|
17,000 | 24.70 | 24.70 | 24.50 | 0 | 0 | 0 |
| 21/05/2026 |
24.40
|
21,000 | 24.60 | 24.60 | 24.40 | 0 | 0 | 0 |
| 20/05/2026 |
24.60
|
9,000 | 23.70 | 25 | 23.10 | 0 | 0 | 0 |
| 19/05/2026 |
25.60
|
22,900 | 26 | 26.10 | 24.20 | 0 | 0 | 0 |
| 18/05/2026 |
25.70
|
68,200 | 24.70 | 25.90 | 23.60 | 0 | 0 | 0 |
| 15/05/2026 |
26.10
|
5,400 | 24.70 | 26.20 | 24.70 | 0 | 0 | 0 |
| 14/05/2026 |
26.50
|
6,000 | 26 | 26.50 | 26 | 0 | 0 | 0 |
| 13/05/2026 |
26
|
19,200 | 25.70 | 27.20 | 25.50 | 0 | 0 | 0 |
| 12/05/2026 |
27.20
|
17,200 | 26.80 | 27.40 | 26.10 | 0 | 0 | 0 |
| 11/05/2026 |
27.50
|
7,300 | 26.80 | 27.60 | 26.80 | 0 | 0 | 0 |
| 08/05/2026 |
27.60
|
5,400 | 26.80 | 27.70 | 26.70 | 0 | 0 | 0 |
| 07/05/2026 |
27.70
|
9,800 | 27.70 | 27.80 | 27.70 | 0 | 0 | 0 |
| 06/05/2026 |
28
|
4,800 | 28.50 | 28.50 | 28 | 0 | 0 | 0 |
| 05/05/2026 |
28.60
|
30,800 | 28.50 | 28.60 | 26.10 | 0 | 0 | 0 |
| 04/05/2026 |
28.30
|
9,000 | 28.10 | 28.30 | 26.60 | 0 | 0 | 0 |
| 29/04/2026 |
28.20
|
15,800 | 28.30 | 28.30 | 26 | 0 | 0 | 0 |
| 28/04/2026 |
28.40
|
6,000 | 28.30 | 28.40 | 28.30 | 0 | 0 | 0 |
| 24/04/2026 |
28.30
|
5,500 | 28.30 | 28.30 | 28.30 | 0 | 0 | 0 |
| 23/04/2026 |
28.40
|
9,200 | 28.30 | 28.40 | 26.50 | 0 | 0 | 0 |
| 22/04/2026 |
28.30
|
6,400 | 28 | 28.30 | 26.60 | 0 | 0 | 0 |
| 21/04/2026 |
28.40
|
6,000 | 28.40 | 28.40 | 28.40 | 0 | 0 | 0 |
| 20/04/2026 |
28
|
7,000 | 28 | 28 | 28 | 0 | 0 | 0 |
| 17/04/2026 |
28.40
|
6,900 | 28 | 28.40 | 26.60 | 0 | 0 | 0 |
| 16/04/2026 |
28.50
|
10,000 | 28.50 | 28.50 | 28.20 | 0 | 0 | 0 |
| 15/04/2026 |
27.90
|
7,900 | 28 | 28 | 27.90 | 0 | 0 | 0 |
| 14/04/2026 |
28
|
24,000 | 28.20 | 28.20 | 27 | 0 | 0 | 0 |
| 13/04/2026 |
28.30
|
15,700 | 27.80 | 28.30 | 27.50 | 0 | 0 | 0 |
| 10/04/2026 |
28.50
|
13,600 | 28.50 | 28.50 | 27.50 | 0 | 0 | 0 |
| 09/04/2026 |
28.70
|
10,600 | 28.80 | 28.80 | 28 | 0 | 0 | 0 |
| 08/04/2026 |
29
|
8,000 | 29 | 29 | 29 | 0 | 0 | 0 |
| 07/04/2026 |
28.80
|
9,300 | 28.80 | 28.80 | 28.80 | 0 | 0 | 0 |
| 06/04/2026 |
29
|
18,600 | 27.90 | 29 | 27.50 | 0 | 0 | 0 |
| 03/04/2026 |
29.70
|
23,200 | 29.20 | 29.90 | 29.20 | 0 | 0 | 0 |
| 02/04/2026 |
28.80
|
1,800 | 27.80 | 28.80 | 27.80 | 0 | 0 | 0 |
| 01/04/2026 |
28.80
|
8,100 | 29 | 29 | 28.80 | 0 | 0 | 0 |
| 31/03/2026 |
28.20
|
19,200 | 28 | 28.20 | 27 | 0 | 0 | 0 |
| 30/03/2026 |
28.20
|
24,300 | 28.50 | 28.50 | 27 | 0 | 0 | 0 |
| 27/03/2026 |
27.90
|
9,300 | 28.20 | 29 | 27.90 | 0 | 0 | 0 |
| 26/03/2026 |
29
|
11,600 | 29 | 29 | 29 | 0 | 0 | 0 |
| 25/03/2026 |
29.50
|
9,000 | 29.50 | 29.50 | 29.50 | 0 | 0 | 0 |
| 24/03/2026 |
30
|
5,000 | 30 | 30 | 30 | 0 | 0 | 0 |
| 23/03/2026 |
29.20
|
12,100 | 29.50 | 29.50 | 27.80 | 0 | 0 | 0 |
| 20/03/2026 |
29.50
|
11,500 | 29 | 29.50 | 29 | 0 | 0 | 0 |
| 19/03/2026 |
29
|
11,000 | 29 | 29 | 29 | 0 | 0 | 0 |
| 18/03/2026 |
29.30
|
21,900 | 29.90 | 30 | 29 | 0 | 0 | 0 |
| 17/03/2026 |
29
|
25,000 | 29.70 | 29.70 | 29 | 0 | 0 | 0 |
| 16/03/2026 |
29.70
|
7,000 | 29.70 | 29.70 | 29.70 | 0 | 0 | 0 |
| 13/03/2026 |
29.70
|
11,300 | 29 | 29.70 | 29 | 0 | 0 | 0 |
| 12/03/2026 |
29.80
|
20,600 | 28.50 | 29.80 | 28.10 | 0 | 0 | 0 |
| 11/03/2026 |
29.90
|
7,000 | 28.10 | 29.90 | 27.90 | 0 | 0 | 0 |
| 10/03/2026 |
29.90
|
25,300 | 27.80 | 29.90 | 27.80 | 0 | 0 | 0 |
| 09/03/2026 |
29.90
|
22,500 | 30 | 30 | 27.40 | 0 | 0 | 0 |
| 06/03/2026 |
30.40
|
20,300 | 29.60 | 30.40 | 29.50 | 0 | 0 | 0 |