| 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) |
-1.40 | -7.78% | 7,700 | 0 | 0 |
16.60
20
18.60
|
|
2 tháng
(2026-06-04) |
-3.10 | -15.74% | 47,400 | 0 | 0 |
16.60
20.20
18.60
|
|
3 tháng
(2026-05-05) |
-2.60 | -13.54% | 81,300 | 0 | 0 |
16.60
23
18.60
|
|
6 tháng
(2026-02-04) |
-2.40 | -12.63% | 130,600 | 0 | 0 |
16.60
23
18.60
|
|
12 tháng
(2025-08-08) |
-0.84 | -4.79% | 302,000 | 0 | 0 |
16.60
23
18.60
|
|
24 tháng
(2024-08-13) |
-1.18 | -6.62% | 596,516 | 0 | 0 |
14.19
23
18.60
|
|
36 tháng
(2023-08-21) |
1.41 | 9.31% | 919,813 | 0 | 0 |
10.52
23
18.60
|
|
60 tháng
(2021-08-30) |
-1.18 | -6.63% | 1,971,659 | 0 | 0 |
10.50
23
18.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 04/08/2026 |
18.60
|
0 | 18.60 | 18.60 | 18.60 | 0 | 0 | 0 |
| 03/08/2026 |
18.60
|
100 | 18.60 | 18.60 | 18.60 | 0 | 0 | 0 |
| 31/07/2026 |
16.60
|
500 | 16.60 | 16.60 | 16.60 | 0 | 0 | 0 |
| 30/07/2026 |
20
|
200 | 18.80 | 20 | 18.80 | 0 | 0 | 0 |
| 29/07/2026 |
18
|
500 | 18 | 18 | 18 | 0 | 0 | 0 |
| 28/07/2026 |
18.30
|
0 | 18.30 | 18.30 | 18.30 | 0 | 0 | 0 |
| 27/07/2026 |
18.30
|
0 | 18.30 | 18.30 | 18.30 | 0 | 0 | 0 |
| 24/07/2026 |
18.30
|
100 | 18.30 | 18.30 | 18.30 | 0 | 0 | 0 |
| 23/07/2026 |
18.40
|
0 | 18.40 | 18.40 | 18.40 | 0 | 0 | 0 |
| 22/07/2026 |
18.40
|
200 | 18.40 | 18.40 | 18.40 | 0 | 0 | 0 |
| 21/07/2026 |
18
|
500 | 18 | 18 | 18 | 0 | 0 | 0 |
| 20/07/2026 |
18.50
|
200 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 |
| 17/07/2026 |
18.80
|
0 | 18.80 | 18.80 | 18.80 | 0 | 0 | 0 |
| 16/07/2026 |
18.80
|
0 | 18.80 | 18.80 | 18.80 | 0 | 0 | 0 |
| 15/07/2026 |
18.80
|
100 | 18.80 | 18.80 | 18.80 | 0 | 0 | 0 |
| 14/07/2026 |
18.90
|
0 | 18.90 | 18.90 | 18.90 | 0 | 0 | 0 |
| 13/07/2026 |
18.90
|
0 | 18.90 | 18.90 | 18.90 | 0 | 0 | 0 |
| 10/07/2026 |
18.90
|
200 | 18.90 | 18.90 | 18.90 | 0 | 0 | 0 |
| 09/07/2026 |
18.50
|
0 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 |
| 08/07/2026 |
18.50
|
4,200 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 |
| 07/07/2026 |
18.50
|
1,000 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 |
| 06/07/2026 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 |
| 03/07/2026 |
18
|
2,000 | 18 | 18 | 18 | 0 | 0 | 0 |
| 02/07/2026 |
18.90
|
300 | 18.90 | 18.90 | 18.90 | 0 | 0 | 0 |
| 01/07/2026 |
18.90
|
2,100 | 19 | 19 | 18.90 | 0 | 0 | 0 |
| 30/06/2026 |
19.90
|
2,300 | 20 | 20 | 19.90 | 0 | 0 | 0 |
| 29/06/2026 |
18.90
|
0 | 18.90 | 18.90 | 18.90 | 0 | 0 | 0 |
| 26/06/2026 |
18.90
|
2,700 | 18.90 | 18.90 | 18.90 | 0 | 0 | 0 |
| 25/06/2026 |
18.90
|
1,400 | 18.90 | 18.90 | 18.90 | 0 | 0 | 0 |
| 24/06/2026 |
19.30
|
1,100 | 18.90 | 19.30 | 18.90 | 0 | 0 | 0 |
| 23/06/2026 |
18.90
|
0 | 18.90 | 18.90 | 18.90 | 0 | 0 | 0 |
| 22/06/2026 |
19
|
3,400 | 18.80 | 19.60 | 18.80 | 0 | 0 | 0 |
| 19/06/2026 |
19.20
|
1,200 | 19.20 | 19.20 | 19.20 | 0 | 0 | 0 |
| 18/06/2026 |
19.70
|
4,100 | 19.70 | 19.70 | 19.70 | 0 | 0 | 0 |
| 17/06/2026 |
19.70
|
1,100 | 19.50 | 19.70 | 19.50 | 0 | 0 | 0 |
| 16/06/2026 |
19.70
|
0 | 19.70 | 19.70 | 19.70 | 0 | 0 | 0 |
| 15/06/2026 |
19.10
|
1,200 | 20 | 20.10 | 19.10 | 0 | 0 | 0 |
| 12/06/2026 |
20
|
3,100 | 20 | 20.10 | 19.90 | 0 | 0 | 0 |
| 11/06/2026 |
20.20
|
200 | 20 | 20.20 | 20 | 0 | 0 | 0 |
| 10/06/2026 |
19.50
|
900 | 19.50 | 19.50 | 19.50 | 0 | 0 | 0 |
| 09/06/2026 |
20
|
2,100 | 20 | 20 | 20 | 0 | 0 | 0 |
| 08/06/2026 |
20
|
100 | 20 | 20 | 20 | 0 | 0 | 0 |
| 05/06/2026 |
20
|
9,800 | 20 | 20 | 20 | 0 | 0 | 0 |
| 04/06/2026 |
19.70
|
600 | 19.70 | 19.70 | 19.70 | 0 | 0 | 0 |
| 03/06/2026 |
23
|
100 | 23 | 23 | 23 | 0 | 0 | 0 |
| 02/06/2026 |
20
|
1,000 | 20 | 20 | 20 | 0 | 0 | 0 |
| 01/06/2026 |
20
|
0 | 20 | 20 | 20 | 0 | 0 | 0 |
| 29/05/2026 |
20
|
2,000 | 20 | 20 | 20 | 0 | 0 | 0 |
| 28/05/2026 |
20.20
|
5,400 | 20.10 | 20.20 | 19.20 | 0 | 0 | 0 |
| 27/05/2026 |
20
|
2,000 | 20 | 20.10 | 20 | 0 | 0 | 0 |
| 26/05/2026 |
20.90
|
1,100 | 20.10 | 20.90 | 19.50 | 0 | 0 | 0 |
| 25/05/2026 |
20
|
300 | 20 | 20 | 20 | 0 | 0 | 0 |
| 22/05/2026 |
20
|
5,000 | 20 | 20 | 20 | 0 | 0 | 0 |
| 21/05/2026 |
20.10
|
2,000 | 19.70 | 20.10 | 19.70 | 0 | 0 | 0 |
| 20/05/2026 |
20
|
3,300 | 20 | 20 | 19.60 | 0 | 0 | 0 |
| 19/05/2026 |
19.90
|
1,200 | 19.90 | 19.90 | 19.90 | 0 | 0 | 0 |
| 18/05/2026 |
20
|
300 | 20 | 20 | 20 | 0 | 0 | 0 |
| 15/05/2026 |
20.10
|
0 | 20.10 | 20.10 | 20.10 | 0 | 0 | 0 |
| 14/05/2026 |
20.10
|
0 | 20.10 | 20.10 | 20.10 | 0 | 0 | 0 |
| 13/05/2026 |
20.10
|
300 | 20.10 | 20.10 | 20.10 | 0 | 0 | 0 |
| 12/05/2026 |
19.20
|
5,000 | 19.60 | 19.60 | 19.20 | 0 | 0 | 0 |
| 11/05/2026 |
20
|
2,100 | 20 | 20.20 | 20 | 0 | 0 | 0 |
| 08/05/2026 |
19.10
|
2,000 | 19.20 | 19.20 | 19.10 | 0 | 0 | 0 |
| 07/05/2026 |
20
|
0 | 20 | 20 | 20 | 0 | 0 | 0 |
| 06/05/2026 |
20
|
100 | 20 | 20 | 20 | 0 | 0 | 0 |
| 05/05/2026 |
19.20
|
700 | 19.20 | 19.20 | 19.20 | 0 | 0 | 0 |
| 04/05/2026 |
20
|
2,200 | 20 | 20.10 | 20 | 0 | 0 | 0 |
| 29/04/2026 |
19.50
|
0 | 19.50 | 19.50 | 19.50 | 0 | 0 | 0 |
| 28/04/2026 |
19.50
|
1,000 | 19.80 | 19.80 | 19.50 | 0 | 0 | 0 |
| 24/04/2026 |
20
|
100 | 20 | 20 | 20 | 0 | 0 | 0 |
| 23/04/2026 |
19.50
|
0 | 19.50 | 19.50 | 19.50 | 0 | 0 | 0 |
| 22/04/2026 |
19.40
|
3,000 | 19.40 | 20 | 19.30 | 0 | 0 | 0 |
| 21/04/2026 |
19.40
|
1,000 | 19.40 | 19.40 | 19.40 | 0 | 0 | 0 |
| 20/04/2026 |
20.30
|
6,100 | 20.10 | 20.30 | 19.30 | 0 | 0 | 0 |
| 17/04/2026 |
19.50
|
100 | 19.50 | 19.50 | 19.50 | 0 | 0 | 0 |
| 16/04/2026 |
19
|
1,100 | 19 | 19 | 19 | 0 | 0 | 0 |
| 15/04/2026 |
20.10
|
1,100 | 20.10 | 20.10 | 20.10 | 0 | 0 | 0 |
| 14/04/2026 |
19
|
4,700 | 19 | 19.20 | 19 | 0 | 0 | 0 |
| 13/04/2026 |
19.50
|
3,100 | 19.40 | 19.50 | 19.40 | 0 | 0 | 0 |
| 10/04/2026 |
18.80
|
2,200 | 19.40 | 19.40 | 18.80 | 0 | 0 | 0 |
| 09/04/2026 |
19.40
|
500 | 19.30 | 19.40 | 19.30 | 0 | 0 | 0 |
| 08/04/2026 |
19.50
|
0 | 19.50 | 19.50 | 19.50 | 0 | 0 | 0 |
| 07/04/2026 |
19.50
|
500 | 19.50 | 19.50 | 19.50 | 0 | 0 | 0 |
| 06/04/2026 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 |
| 03/04/2026 |
18
|
500 | 18 | 18 | 18 | 0 | 0 | 0 |
| 02/04/2026 |
17.90
|
1,000 | 18 | 18 | 17.90 | 0 | 0 | 0 |
| 01/04/2026 |
18.80
|
4,200 | 18.10 | 18.80 | 18.10 | 0 | 0 | 0 |
| 31/03/2026 |
18.10
|
0 | 18.10 | 18.10 | 18.10 | 0 | 0 | 0 |
| 30/03/2026 |
18.50
|
4,900 | 18 | 18.50 | 18 | 0 | 0 | 0 |
| 27/03/2026 |
18.70
|
0 | 18.70 | 18.70 | 18.70 | 0 | 0 | 0 |
| 26/03/2026 |
18.70
|
0 | 18.70 | 18.70 | 18.70 | 0 | 0 | 0 |
| 25/03/2026 |
18.90
|
900 | 18 | 18.90 | 18 | 0 | 0 | 0 |
| 24/03/2026 |
17.50
|
200 | 17.50 | 17.50 | 17.50 | 0 | 0 | 0 |
| 23/03/2026 |
17.90
|
0 | 17.90 | 17.90 | 17.90 | 0 | 0 | 0 |
| 20/03/2026 |
17.90
|
300 | 17.90 | 17.90 | 17.90 | 0 | 0 | 0 |
| 19/03/2026 |
17.50
|
0 | 17.50 | 17.50 | 17.50 | 0 | 0 | 0 |
| 18/03/2026 |
17.50
|
0 | 17.50 | 17.50 | 17.50 | 0 | 0 | 0 |
| 17/03/2026 |
17
|
3,000 | 18 | 18 | 17 | 0 | 0 | 0 |
| 16/03/2026 |
17.80
|
0 | 17.80 | 17.80 | 17.80 | 0 | 0 | 0 |
| 13/03/2026 |
17.80
|
0 | 17.80 | 17.80 | 17.80 | 0 | 0 | 0 |
| 12/03/2026 |
17.80
|
0 | 17.80 | 17.80 | 17.80 | 0 | 0 | 0 |