| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-18) |
2.50 | 13.51% | 277,800 | -1,100 | -0.0 |
18.50
35.80
21.20
|
|
2 tháng
(2026-07-20) |
0.30 | 1.45% | 348,200 | -1,600 | -0.0 |
18.30
35.80
21.20
|
|
3 tháng
(2026-06-19) |
-1 | -4.55% | 503,400 | -1,500 | -0.0 |
18.30
35.80
21.20
|
|
6 tháng
(2026-03-23) |
-2.60 | -11.02% | 610,000 | -1,300 | -0.0 |
18.30
36.50
21.20
|
|
12 tháng
(2025-09-22) |
-20.96 | -49.96% | 941,600 | -1,300 | -0.0 |
18.30
41.96
21.20
|
|
24 tháng
(2024-09-27) |
-20.83 | -49.80% | 1,409,294 | 3,800 | 0.2 |
18.30
49.89
21.20
|
|
36 tháng
(2023-10-03) |
-10.77 | -33.90% | 2,557,179 | 1,000 | 0.1 |
13.31
49.89
21.20
|
|
60 tháng
(2021-10-13) |
1.60 | 8.25% | 6,402,676 | -205,400 | -4.2 |
11.34
49.89
21.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 17/09/2026 |
21.20
|
200 | 21.20 | 21.20 | 21.20 | 0 | 0 | 0 |
| 16/09/2026 |
21
|
0 | 21 | 21 | 21 | 0 | 0 | 0 |
| 15/09/2026 |
21
|
0 | 21 | 21 | 21 | 0 | 0 | 0 |
| 14/09/2026 |
21
|
0 | 21 | 21 | 21 | 0 | 0 | 0 |
| 11/09/2026 |
21
|
0 | 21 | 21 | 21 | 0 | 0 | 0 |
| 10/09/2026 |
21
|
0 | 21 | 21 | 21 | 0 | 0 | 0 |
| 09/09/2026 |
21
|
0 | 21 | 21 | 21 | 0 | 0 | 0 |
| 08/09/2026 |
21
|
0 | 21 | 21 | 21 | 0 | 0 | 0 |
| 07/09/2026 |
21
|
126,400 | 20.90 | 21.80 | 19.40 | 0 | 0 | 0 |
| 04/09/2026 |
20.80
|
100 | 20.80 | 20.80 | 20.80 | 0 | 0 | 0 |
| 03/09/2026 |
20.80
|
2,200 | 20.90 | 20.90 | 20 | 0 | 100 | -0.0 |
| 02/09/2026 |
25.80
|
1,200 | 26 | 26 | 25 | 0 | 0 | 0 |
| 01/09/2026 |
35.80
|
0 | 35.80 | 35.80 | 35.80 | 0 | 0 | 0 |
| 31/08/2026 |
21
|
0 | 21 | 21 | 21 | 0 | 0 | 0 |
| 28/08/2026 |
20.90
|
3,800 | 21.50 | 21.50 | 19.40 | 0 | 0 | 0 |
| 27/08/2026 |
20.80
|
0 | 20.80 | 20.80 | 20.80 | 0 | 0 | 0 |
| 26/08/2026 |
20.80
|
1,100 | 21.50 | 21.50 | 20.80 | 0 | 0 | 0 |
| 25/08/2026 |
20.90
|
6,200 | 20.90 | 21 | 20.30 | 0 | 0 | 0 |
| 24/08/2026 |
21
|
2,400 | 21 | 21.10 | 20.30 | 0 | 0 | 0 |
| 21/08/2026 |
20.40
|
128,500 | 20.70 | 20.80 | 19.80 | 0 | 1,000 | -0.0 |
| 20/08/2026 |
19.70
|
2,200 | 19.50 | 19.70 | 19.10 | 0 | 0 | 0 |
| 19/08/2026 |
18.90
|
2,200 | 18.50 | 18.90 | 18.50 | 0 | 0 | 0 |
| 18/08/2026 |
18.50
|
1,500 | 18.70 | 18.70 | 18.50 | 0 | 0 | 0 |
| 17/08/2026 |
18.40
|
0 | 18.40 | 18.40 | 18.40 | 0 | 0 | 0 |
| 14/08/2026 |
18.40
|
1,300 | 18.50 | 18.50 | 17.80 | 0 | 0 | 0 |
| 13/08/2026 |
18.60
|
3,200 | 18.90 | 18.90 | 17.70 | 0 | 0 | 0 |
| 12/08/2026 |
18.30
|
14,600 | 17.10 | 18.30 | 17.10 | 0 | 0 | 0 |
| 11/08/2026 |
18.70
|
0 | 18.70 | 18.70 | 18.70 | 0 | 0 | 0 |
| 10/08/2026 |
18.70
|
0 | 18.70 | 18.70 | 18.70 | 0 | 0 | 0 |
| 07/08/2026 |
18.70
|
500 | 18.70 | 18.70 | 18.70 | 0 | 0 | 0 |
| 06/08/2026 |
18.70
|
200 | 17.20 | 18.70 | 17.20 | 0 | 0 | 0 |
| 05/08/2026 |
19
|
200 | 19.80 | 19.80 | 19 | 0 | 0 | 0 |
| 04/08/2026 |
18.40
|
1,200 | 17.10 | 18.40 | 17.10 | 0 | 0 | 0 |
| 03/08/2026 |
18.90
|
400 | 19.80 | 19.80 | 18.90 | 0 | 0 | 0 |
| 31/07/2026 |
18.80
|
16,500 | 20.80 | 20.80 | 17.50 | 0 | 0 | 0 |
| 30/07/2026 |
19.40
|
200 | 20.50 | 20.50 | 19.40 | 0 | 0 | 0 |
| 29/07/2026 |
19.30
|
10,400 | 17.60 | 19.30 | 17.60 | 0 | 0 | 0 |
| 28/07/2026 |
19.50
|
300 | 17.80 | 19.50 | 17.80 | 0 | 0 | 0 |
| 27/07/2026 |
19.70
|
200 | 19.70 | 19.70 | 19.70 | 0 | 0 | 0 |
| 24/07/2026 |
19.20
|
7,700 | 19.90 | 19.90 | 17.30 | 0 | 500 | -0.0 |
| 23/07/2026 |
19.20
|
5,200 | 17.20 | 19.20 | 17.10 | 0 | 0 | 0 |
| 22/07/2026 |
19
|
7,500 | 19.90 | 19.90 | 16.90 | 0 | 0 | 0 |
| 21/07/2026 |
18.70
|
800 | 18.70 | 18.70 | 18.70 | 0 | 0 | 0 |
| 20/07/2026 |
20.70
|
0 | 20.70 | 20.70 | 20.70 | 0 | 0 | 0 |
| 17/07/2026 |
20.70
|
9,700 | 19.50 | 20.90 | 19.50 | 0 | 0 | 0 |
| 16/07/2026 |
21.60
|
100 | 21.60 | 21.60 | 21.60 | 0 | 0 | 0 |
| 15/07/2026 |
24
|
0 | 24 | 24 | 24 | 0 | 0 | 0 |
| 14/07/2026 |
24
|
0 | 24 | 24 | 24 | 0 | 0 | 0 |
| 13/07/2026 |
24
|
100 | 24 | 24 | 24 | 100 | 0 | 0.0 |
| 10/07/2026 |
24
|
16,000 | 24 | 24 | 24 | 0 | 0 | 0 |
| 09/07/2026 |
22.40
|
0 | 22.40 | 22.40 | 22.40 | 0 | 0 | 0 |
| 08/07/2026 |
22.40
|
0 | 22.40 | 22.40 | 22.40 | 0 | 0 | 0 |
| 07/07/2026 |
22.40
|
0 | 22.40 | 22.40 | 22.40 | 0 | 0 | 0 |
| 06/07/2026 |
22.40
|
0 | 22.40 | 22.40 | 22.40 | 0 | 0 | 0 |
| 03/07/2026 |
22.40
|
100 | 22.40 | 22.40 | 22.40 | 0 | 0 | 0 |
| 02/07/2026 |
25.50
|
11,200 | 25 | 27.30 | 24.90 | 0 | 0 | 0 |
| 01/07/2026 |
20.40
|
106,100 | 20.30 | 22.20 | 20.30 | 0 | 0 | 0 |
| 30/06/2026 |
20.30
|
3,000 | 20.30 | 20.30 | 20.30 | 0 | 0 | 0 |
| 29/06/2026 |
20.30
|
0 | 20.30 | 20.30 | 20.30 | 0 | 0 | 0 |
| 26/06/2026 |
20.30
|
300 | 20.40 | 20.40 | 18.60 | 0 | 0 | 0 |
| 25/06/2026 |
20
|
3,900 | 19.70 | 20.60 | 19 | 0 | 0 | 0 |
| 24/06/2026 |
19.80
|
4,300 | 22.60 | 22.60 | 19.80 | 0 | 0 | 0 |
| 23/06/2026 |
22
|
0 | 22 | 22 | 22 | 0 | 0 | 0 |
| 22/06/2026 |
22
|
200 | 23.10 | 23.10 | 22 | 0 | 0 | 0 |
| 19/06/2026 |
22
|
200 | 21.60 | 22 | 21.60 | 0 | 0 | 0 |
| 18/06/2026 |
20.70
|
800 | 22.50 | 22.90 | 19.40 | 0 | 0 | 0 |
| 17/06/2026 |
21.20
|
400 | 21.60 | 22.20 | 21.20 | 0 | 0 | 0 |
| 16/06/2026 |
20.60
|
100 | 20.60 | 20.60 | 20.60 | 0 | 0 | 0 |
| 15/06/2026 |
19.60
|
1,000 | 20 | 20 | 19.60 | 0 | 0 | 0 |
| 12/06/2026 |
20.10
|
10,300 | 20.10 | 21.50 | 20.10 | 0 | 0 | 0 |
| 11/06/2026 |
22.30
|
1,000 | 21.90 | 22.80 | 21.90 | 0 | 0 | 0 |
| 10/06/2026 |
21.20
|
100 | 21.20 | 21.20 | 21.20 | 0 | 0 | 0 |
| 09/06/2026 |
20.40
|
1,200 | 20.80 | 20.80 | 17.60 | 0 | 0 | 0 |
| 08/06/2026 |
19.30
|
3,300 | 19 | 19.50 | 18.90 | 0 | 0 | 0 |
| 05/06/2026 |
21
|
200 | 20.40 | 21 | 20.40 | 0 | 0 | 0 |
| 04/06/2026 |
20.40
|
200 | 20 | 20.40 | 20 | 0 | 0 | 0 |
| 03/06/2026 |
20.40
|
200 | 20.40 | 20.40 | 20.40 | 0 | 0 | 0 |
| 02/06/2026 |
20.60
|
400 | 19.10 | 20.60 | 19 | 0 | 0 | 0 |
| 01/06/2026 |
20.80
|
400 | 19 | 20.80 | 19 | 0 | 0 | 0 |
| 29/05/2026 |
21
|
100 | 21 | 21 | 21 | 0 | 0 | 0 |
| 28/05/2026 |
19.80
|
2,800 | 20.80 | 20.80 | 19.40 | 0 | 0 | 0 |
| 27/05/2026 |
20
|
900 | 20.20 | 20.20 | 20 | 0 | 0 | 0 |
| 26/05/2026 |
20.10
|
700 | 20.30 | 20.40 | 20.10 | 0 | 0 | 0 |
| 25/05/2026 |
20.50
|
0 | 20.50 | 20.50 | 20.50 | 0 | 0 | 0 |
| 22/05/2026 |
20.50
|
2,200 | 19.90 | 21.40 | 18.90 | 0 | 0 | 0 |
| 21/05/2026 |
19.90
|
800 | 19.90 | 19.90 | 19.90 | 0 | 0 | 0 |
| 20/05/2026 |
21.10
|
300 | 21.10 | 21.10 | 21.10 | 0 | 0 | 0 |
| 19/05/2026 |
21.80
|
700 | 20.30 | 21.80 | 20.30 | 0 | 0 | 0 |
| 18/05/2026 |
20.30
|
0 | 20.30 | 20.30 | 20.30 | 0 | 0 | 0 |
| 15/05/2026 |
20.30
|
700 | 20.30 | 20.30 | 19.50 | 0 | 0 | 0 |
| 14/05/2026 |
20.30
|
3,500 | 20.70 | 20.80 | 20.30 | 0 | 0 | 0 |
| 13/05/2026 |
20.20
|
1,500 | 20.80 | 21.10 | 20.20 | 0 | 300 | -0.0 |
| 12/05/2026 |
21.10
|
15,700 | 21.70 | 21.70 | 19.60 | 0 | 0 | 0 |
| 11/05/2026 |
21.70
|
100 | 21.70 | 21.70 | 21.70 | 0 | 0 | 0 |
| 08/05/2026 |
21.80
|
0 | 21.80 | 21.80 | 21.80 | 0 | 0 | 0 |
| 07/05/2026 |
21.80
|
0 | 21.80 | 21.80 | 21.80 | 0 | 0 | 0 |
| 06/05/2026 |
21.80
|
200 | 21 | 21.80 | 21 | 0 | 0 | 0 |
| 05/05/2026 |
21.80
|
0 | 21.80 | 21.80 | 21.80 | 0 | 0 | 0 |
| 04/05/2026 |
21.80
|
100 | 21.80 | 21.80 | 21.80 | 0 | 0 | 0 |
| 01/05/2026 |
36.50
|
0 | 36.50 | 36.50 | 36.50 | 0 | 0 | 0 |