| 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) |
-0.20 | -1.10% | 2,069,100 | 13,400 | 0 |
17.90
19
18
|
|
2 tháng
(2026-06-01) |
-4.40 | -19.73% | 4,131,900 | 1,700 | 0 |
17.90
22.40
18
|
|
3 tháng
(2026-05-04) |
-4.10 | -18.64% | 6,066,500 | 13,400 | 0 |
17.90
22.50
18
|
|
6 tháng
(2026-02-02) |
-2.20 | -10.95% | 12,188,400 | 13,400 | 0 |
17.90
22.50
18
|
|
12 tháng
(2025-08-05) |
-0.30 | -1.65% | 26,464,900 | 13,400 | 0 |
17.90
22.50
18
|
|
24 tháng
(2024-08-12) |
7.90 | 79% | 52,724,695 | 13,400 | 0 |
10
22.50
18
|
|
36 tháng
(2023-08-16) |
12.45 | 228.17% | 70,407,412 | 13,400 | 0 |
4.85
22.50
18
|
|
60 tháng
(2021-11-03) |
10.66 | 147.20% | 93,118,813 | 13,400 | 0 |
2.91
22.50
18
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 31/07/2026 |
18
|
81,100 | 17.90 | 18.10 | 17.80 | 0 | 0 | 0 |
| 30/07/2026 |
17.90
|
93,900 | 18.10 | 18.20 | 17.90 | 0 | 0 | 0 |
| 29/07/2026 |
18.10
|
83,300 | 18.20 | 18.30 | 18.10 | 0 | 0 | 0 |
| 28/07/2026 |
18.30
|
97,300 | 18.10 | 18.30 | 18 | 0 | 0 | 0 |
| 27/07/2026 |
18.10
|
88,700 | 17.80 | 18.10 | 17.80 | 0 | 0 | 0 |
| 24/07/2026 |
19
|
99,300 | 18.70 | 19.10 | 18.70 | 0 | 0 | 0 |
| 23/07/2026 |
18.70
|
162,600 | 18.40 | 18.80 | 18.40 | 0 | 0 | 0 |
| 22/07/2026 |
18.40
|
82,900 | 18.30 | 18.40 | 18.20 | 0 | 0 | 0 |
| 21/07/2026 |
18.30
|
86,900 | 18.20 | 18.40 | 18.10 | 0 | 0 | 0 |
| 20/07/2026 |
18.20
|
82,000 | 18.10 | 18.30 | 18 | 0 | 0 | 0 |
| 17/07/2026 |
18.10
|
75,300 | 18.60 | 18.60 | 18.10 | 0 | 0 | 0 |
| 16/07/2026 |
18.60
|
95,800 | 18.70 | 18.80 | 18.40 | 0 | 0 | 0 |
| 15/07/2026 |
18.70
|
66,700 | 18.60 | 18.80 | 18.60 | 0 | 0 | 0 |
| 14/07/2026 |
18.60
|
94,800 | 18.30 | 18.60 | 18.30 | 0 | 0 | 0 |
| 13/07/2026 |
18.30
|
113,700 | 18.50 | 18.60 | 18.30 | 0 | 0 | 0 |
| 10/07/2026 |
18.50
|
84,300 | 18.40 | 18.60 | 18.40 | 0 | 0 | 0 |
| 09/07/2026 |
18.40
|
89,500 | 18.30 | 18.40 | 18.20 | 0 | 0 | 0 |
| 08/07/2026 |
18.30
|
97,700 | 18.50 | 18.50 | 18.30 | 0 | 0 | 0 |
| 07/07/2026 |
18.50
|
83,600 | 18.60 | 18.70 | 18.50 | 0 | 0 | 0 |
| 06/07/2026 |
18.60
|
99,600 | 18.40 | 18.70 | 18.30 | 8,300 | 0 | 0 |
| 03/07/2026 |
18.40
|
120,400 | 18.20 | 18.50 | 18.10 | 5,100 | 0 | 0 |
| 02/07/2026 |
18.20
|
86,500 | 18.10 | 18.30 | 18 | 0 | 0 | 0 |
| 01/07/2026 |
18.10
|
84,300 | 18.60 | 18.60 | 18 | 0 | 0 | 0 |
| 30/06/2026 |
18.60
|
83,100 | 18.80 | 18.80 | 18.50 | 0 | 2,900 | 0 |
| 29/06/2026 |
18.80
|
71,500 | 19.20 | 19.30 | 18.70 | 0 | 10,500 | 0 |
| 26/06/2026 |
19.20
|
91,400 | 19.80 | 19.80 | 19.20 | 0 | 0 | 0 |
| 25/06/2026 |
19.80
|
79,500 | 20 | 20 | 19.80 | 0 | 0 | 0 |
| 24/06/2026 |
20
|
186,200 | 19.70 | 20.20 | 19.70 | 10,600 | 0 | 0 |
| 23/06/2026 |
19.70
|
84,200 | 19.50 | 19.90 | 19.50 | 0 | 0 | 0 |
| 22/06/2026 |
19.50
|
107,900 | 19.50 | 19.70 | 19.40 | 0 | 0 | 0 |
| 19/06/2026 |
19.50
|
79,900 | 19.70 | 19.70 | 19.50 | 0 | 10,400 | 0 |
| 18/06/2026 |
19.70
|
109,800 | 20.20 | 20.20 | 19.50 | 0 | 0 | 0 |
| 17/06/2026 |
20.20
|
75,800 | 20.20 | 20.30 | 20.10 | 0 | 0 | 0 |
| 16/06/2026 |
20.20
|
112,900 | 20.10 | 20.20 | 20.10 | 13,200 | 0 | 0 |
| 15/06/2026 |
20.10
|
72,900 | 19.90 | 20.10 | 19.90 | 0 | 0 | 0 |
| 12/06/2026 |
19.90
|
86,300 | 20 | 20 | 19.90 | 0 | 0 | 0 |
| 11/06/2026 |
20
|
86,100 | 20.20 | 20.20 | 20 | 0 | 0 | 0 |
| 10/06/2026 |
20.20
|
79,500 | 20.60 | 20.60 | 20.10 | 0 | 11,100 | 0 |
| 09/06/2026 |
20.60
|
91,200 | 21 | 21 | 20.60 | 0 | 0 | 0 |
| 08/06/2026 |
21
|
75,700 | 21.60 | 21.60 | 21 | 0 | 0 | 0 |
| 05/06/2026 |
21.60
|
99,300 | 22 | 22 | 21.50 | 0 | 2,100 | 0 |
| 04/06/2026 |
22
|
91,900 | 22.20 | 22.20 | 22 | 0 | 0 | 0 |
| 03/06/2026 |
22.20
|
103,600 | 22.40 | 22.40 | 22.20 | 2,300 | 800 | 0 |
| 02/06/2026 |
22.40
|
105,000 | 22.30 | 22.50 | 22.30 | 0 | 0 | 0 |
| 01/06/2026 |
22.30
|
89,100 | 22.30 | 22.40 | 22.20 | 0 | 0 | 0 |
| 29/05/2026 |
22.30
|
82,800 | 22.10 | 22.30 | 22.10 | 0 | 0 | 0 |
| 28/05/2026 |
22.10
|
78,500 | 22 | 22.20 | 21.90 | 0 | 0 | 0 |
| 27/05/2026 |
22
|
77,100 | 22.10 | 22.10 | 22 | 0 | 0 | 0 |
| 26/05/2026 |
22.10
|
79,800 | 22.40 | 22.40 | 22.10 | 1,600 | 0 | 0 |
| 25/05/2026 |
22.40
|
89,800 | 22.50 | 22.60 | 22.40 | 0 | 0 | 0 |
| 22/05/2026 |
22.50
|
97,100 | 22.30 | 22.50 | 22.30 | 0 | 0 | 0 |
| 21/05/2026 |
22.30
|
135,100 | 22 | 22.30 | 21.90 | 0 | 0 | 0 |
| 20/05/2026 |
22
|
77,300 | 22 | 22.10 | 21.80 | 0 | 0 | 0 |
| 19/05/2026 |
22
|
104,800 | 22.20 | 22.20 | 21.80 | 2,600 | 0 | 0 |
| 18/05/2026 |
22.20
|
70,200 | 22.50 | 22.50 | 22.20 | 7,000 | 0 | 0 |
| 15/05/2026 |
22.50
|
173,900 | 22 | 22.70 | 22 | 500 | 0 | 0 |
| 14/05/2026 |
22
|
103,900 | 22.20 | 22.30 | 22 | 0 | 0 | 0 |
| 13/05/2026 |
22.20
|
87,400 | 22.20 | 22.20 | 21.90 | 0 | 0 | 0 |
| 12/05/2026 |
22.20
|
107,500 | 22 | 22.20 | 22 | 0 | 0 | 0 |
| 11/05/2026 |
22
|
91,200 | 22.10 | 22.20 | 21.90 | 0 | 0 | 0 |
| 08/05/2026 |
22.10
|
106,500 | 22 | 22.20 | 22 | 0 | 0 | 0 |
| 07/05/2026 |
22
|
96,300 | 22.20 | 22.30 | 22 | 0 | 0 | 0 |
| 06/05/2026 |
22.20
|
113,600 | 22 | 22.20 | 21.90 | 0 | 0 | 0 |
| 05/05/2026 |
22
|
86,400 | 22 | 22 | 21.90 | 0 | 0 | 0 |
| 04/05/2026 |
22
|
75,400 | 22.10 | 22.20 | 22 | 0 | 0 | 0 |
| 29/04/2026 |
22.10
|
105,600 | 21.90 | 22.10 | 21.80 | 0 | 0 | 0 |
| 28/04/2026 |
21.90
|
82,100 | 22 | 22 | 21.90 | 0 | 0 | 0 |
| 24/04/2026 |
22
|
98,500 | 22.30 | 22.40 | 21.90 | 0 | 0 | 0 |
| 23/04/2026 |
22.30
|
100,900 | 22 | 22.40 | 22 | 0 | 0 | 0 |
| 22/04/2026 |
22
|
165,600 | 21.20 | 22 | 21.20 | 0 | 0 | 0 |
| 21/04/2026 |
21.20
|
101,400 | 21 | 21.30 | 21 | 0 | 0 | 0 |
| 20/04/2026 |
21
|
95,700 | 20.90 | 21.10 | 20.90 | 0 | 0 | 0 |
| 17/04/2026 |
20.90
|
96,100 | 20.90 | 21 | 20.80 | 0 | 0 | 0 |
| 16/04/2026 |
20.90
|
95,900 | 21 | 21.10 | 20.90 | 0 | 0 | 0 |
| 15/04/2026 |
21
|
86,800 | 21.10 | 21.10 | 21 | 0 | 0 | 0 |
| 14/04/2026 |
21.10
|
190,900 | 20.70 | 21.10 | 20.70 | 0 | 0 | 0 |
| 13/04/2026 |
20.70
|
134,400 | 20.30 | 20.70 | 20.30 | 0 | 0 | 0 |
| 10/04/2026 |
20.30
|
114,400 | 20.60 | 20.60 | 20.10 | 0 | 0 | 0 |
| 09/04/2026 |
20.60
|
93,400 | 20.40 | 20.70 | 20.40 | 0 | 0 | 0 |
| 08/04/2026 |
20.40
|
109,700 | 20.30 | 20.50 | 20.30 | 0 | 0 | 0 |
| 07/04/2026 |
20.30
|
124,800 | 20.10 | 20.40 | 20 | 0 | 0 | 0 |
| 06/04/2026 |
20.10
|
83,700 | 20.20 | 20.20 | 20 | 0 | 0 | 0 |
| 03/04/2026 |
20.20
|
108,000 | 20.10 | 20.30 | 20.10 | 0 | 0 | 0 |
| 02/04/2026 |
20.10
|
130,300 | 20.20 | 20.20 | 20 | 0 | 0 | 0 |
| 01/04/2026 |
20.20
|
80,900 | 20.40 | 20.50 | 20.20 | 0 | 0 | 0 |
| 31/03/2026 |
20.40
|
138,900 | 20.70 | 20.70 | 20.30 | 0 | 0 | 0 |
| 30/03/2026 |
20.70
|
94,300 | 21 | 21 | 20.70 | 0 | 0 | 0 |
| 27/03/2026 |
21
|
109,600 | 21.10 | 21.20 | 21 | 0 | 0 | 0 |
| 26/03/2026 |
21.10
|
203,900 | 20.60 | 21.20 | 20.60 | 0 | 0 | 0 |
| 25/03/2026 |
20.60
|
128,600 | 20.30 | 20.70 | 20.30 | 0 | 0 | 0 |
| 24/03/2026 |
20.30
|
128,000 | 20.10 | 20.40 | 20.10 | 0 | 0 | 0 |
| 23/03/2026 |
20.10
|
90,800 | 20.40 | 20.40 | 20.10 | 0 | 0 | 0 |
| 20/03/2026 |
20.40
|
116,100 | 20.30 | 20.40 | 20.20 | 0 | 0 | 0 |
| 19/03/2026 |
20.30
|
143,500 | 20.10 | 20.30 | 20 | 0 | 0 | 0 |
| 18/03/2026 |
20.10
|
137,100 | 20.50 | 20.60 | 20 | 0 | 0 | 0 |
| 17/03/2026 |
20.50
|
112,300 | 20.30 | 20.50 | 20.30 | 0 | 0 | 0 |
| 16/03/2026 |
20.30
|
121,700 | 20.30 | 20.40 | 20.20 | 0 | 0 | 0 |
| 13/03/2026 |
20.30
|
124,200 | 20.40 | 20.50 | 20.30 | 0 | 0 | 0 |
| 12/03/2026 |
20.40
|
110,100 | 22.30 | 22.30 | 20.20 | 0 | 0 | 0 |
| 11/03/2026 |
20.30
|
125,600 | 20.10 | 20.40 | 20 | 0 | 0 | 0 |