| 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) |
-2.20 | -10.48% | 2,415,800 | 1,700 | 0 |
17.70
21
19.60
|
|
2 tháng
(2026-06-04) |
-2.60 | -12.15% | 4,610,100 | -12,628 | 0 |
17.70
21.60
19.60
|
|
3 tháng
(2026-05-05) |
-3.70 | -16.44% | 11,808,400 | -512,841 | 0 |
17.70
24.40
19.60
|
|
6 tháng
(2026-02-04) |
-16.70 | -47.04% | 51,993,000 | -773,141 | -7.2 |
17.70
37
19.60
|
|
12 tháng
(2025-08-08) |
-10.40 | -35.62% | 113,502,100 | -554,841 | -1.0 |
17.70
37.10
19.60
|
|
24 tháng
(2024-08-13) |
-6.51 | -25.74% | 198,297,026 | -265,303 | 5.3 |
17.70
37.10
19.60
|
|
36 tháng
(2023-08-21) |
-12.61 | -40.14% | 255,446,249 | -822,239 | -12.1 |
17.70
37.10
19.60
|
|
60 tháng
(2021-08-30) |
-14.40 | -43.38% | 520,426,013 | -1,346,415 | -23.7 |
12.38
43.59
19.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 04/08/2026 |
19.50
|
50,100 | 18.60 | 19.80 | 17.70 | 0 | 0 | 0 |
| 03/08/2026 |
19.60
|
97,900 | 19.10 | 20 | 19.10 | 1,500 | 0 | 0 |
| 31/07/2026 |
18.80
|
146,500 | 19.30 | 20.20 | 18.80 | 4,100 | 600 | 0 |
| 30/07/2026 |
19.30
|
142,500 | 18.40 | 19.50 | 18.40 | 700 | 0 | 0 |
| 29/07/2026 |
18.40
|
110,700 | 18.10 | 18.50 | 18 | 0 | 2,400 | 0 |
| 28/07/2026 |
18
|
175,200 | 18 | 18 | 17.40 | 7,500 | 7,200 | 0 |
| 27/07/2026 |
17.70
|
101,100 | 18.40 | 18.70 | 17.70 | 0 | 2,800 | 0 |
| 24/07/2026 |
18.40
|
54,100 | 18.40 | 18.70 | 18 | 1,700 | 1,700 | 0 |
| 23/07/2026 |
18.40
|
87,800 | 18 | 18.60 | 17.50 | 0 | 0 | 0 |
| 22/07/2026 |
18
|
74,800 | 18.20 | 18.50 | 18 | 8,100 | 0 | 0 |
| 21/07/2026 |
18.20
|
128,200 | 18.60 | 18.60 | 17 | 4,300 | 9,700 | 0 |
| 20/07/2026 |
18.60
|
170,200 | 19.30 | 20 | 18.20 | 0 | 0 | 0 |
| 17/07/2026 |
19.30
|
184,900 | 20 | 20 | 18.70 | 0 | 0 | 0 |
| 16/07/2026 |
20
|
175,800 | 20.10 | 20.50 | 18.10 | 9,700 | 0 | 0 |
| 15/07/2026 |
20.10
|
61,700 | 20.70 | 20.70 | 20.10 | 0 | 0 | 0 |
| 14/07/2026 |
20.70
|
105,800 | 20.60 | 21 | 20.30 | 0 | 3,800 | 0 |
| 13/07/2026 |
20.20
|
108,300 | 21 | 21 | 20.20 | 0 | 12,700 | 0 |
| 10/07/2026 |
20.70
|
35,500 | 21 | 21 | 20.70 | 0 | 0 | 0 |
| 09/07/2026 |
20.80
|
200,900 | 21.20 | 22.60 | 20.70 | 3,700 | 0 | 0 |
| 08/07/2026 |
20.60
|
51,600 | 20.50 | 20.90 | 20.50 | 10,500 | 0 | 0 |
| 07/07/2026 |
20.50
|
88,500 | 20.90 | 21 | 20.30 | 2,200 | 0 | 0 |
| 06/07/2026 |
21
|
211,700 | 21.10 | 21.10 | 20.10 | 0 | 9,900 | 0 |
| 03/07/2026 |
21.10
|
79,600 | 21 | 21.10 | 20.90 | 0 | 0 | 0 |
| 02/07/2026 |
21
|
34,200 | 21.10 | 21.10 | 20.60 | 0 | 0 | 0 |
| 01/07/2026 |
21.10
|
100,800 | 20.90 | 21.40 | 20.90 | 9,400 | 0 | 0 |
| 30/06/2026 |
20.90
|
113,500 | 20.80 | 21.20 | 20.80 | 500 | 0 | 0 |
| 29/06/2026 |
20.90
|
63,600 | 20.50 | 20.90 | 20.30 | 0 | 0 | 0 |
| 26/06/2026 |
20.30
|
33,700 | 20.30 | 20.60 | 20.30 | 0 | 2,428 | 0 |
| 25/06/2026 |
20.30
|
98,100 | 20.70 | 20.70 | 20.30 | 0 | 5,000 | 0 |
| 24/06/2026 |
20.70
|
87,800 | 20.80 | 20.80 | 20.60 | 0 | 0 | 0 |
| 23/06/2026 |
20.90
|
153,600 | 21.20 | 21.20 | 20.70 | 4,900 | 18,300 | 0 |
| 22/06/2026 |
21.20
|
47,700 | 21.20 | 21.40 | 21.10 | 0 | 2,600 | 0 |
| 19/06/2026 |
21.10
|
76,900 | 21.40 | 21.50 | 21 | 0 | 1,000 | 0 |
| 18/06/2026 |
21.40
|
167,900 | 21.20 | 21.60 | 21.10 | 18,300 | 0 | 0 |
| 17/06/2026 |
21.20
|
109,400 | 21 | 21.20 | 21 | 1,800 | 0 | 0 |
| 16/06/2026 |
21
|
115,100 | 21 | 21.20 | 20.30 | 1,800 | 1,000 | 0 |
| 15/06/2026 |
21
|
166,200 | 21 | 21.10 | 20.60 | 0 | 1,100 | 0 |
| 12/06/2026 |
21
|
63,000 | 21.10 | 21.50 | 21 | 0 | 1,000 | 0 |
| 11/06/2026 |
21.10
|
90,600 | 20.90 | 21.40 | 20.60 | 1,000 | 6,400 | 0 |
| 10/06/2026 |
20.90
|
161,200 | 21.30 | 21.30 | 20.90 | 1,100 | 1,100 | 0 |
| 09/06/2026 |
21.20
|
109,000 | 21.40 | 21.50 | 20.90 | 0 | 3,800 | 0 |
| 08/06/2026 |
21.40
|
82,400 | 21.60 | 21.60 | 21.20 | 0 | 4,800 | 0 |
| 05/06/2026 |
21.60
|
93,800 | 21.60 | 21.70 | 21.40 | 6,600 | 1,400 | 0 |
| 04/06/2026 |
21.40
|
146,200 | 21.50 | 22.50 | 21.30 | 2,500 | 12,300 | 0 |
| 03/06/2026 |
21.20
|
134,200 | 20.10 | 21.60 | 20.10 | 0 | 14,500 | 0 |
| 02/06/2026 |
21.50
|
178,600 | 21.90 | 22 | 21.30 | 0 | 30,400 | 0 |
| 01/06/2026 |
21.90
|
120,500 | 21.80 | 22 | 21.50 | 500 | 17,600 | 0 |
| 29/05/2026 |
21.80
|
113,500 | 21.60 | 22 | 21.40 | 2,600 | 22,500 | 0 |
| 28/05/2026 |
21.60
|
163,700 | 21.60 | 22.20 | 21.60 | 1,400 | 22,300 | 0 |
| 27/05/2026 |
21.60
|
191,500 | 21.60 | 22 | 21.50 | 1,000 | 23,700 | 0 |
| 26/05/2026 |
21.60
|
190,200 | 22 | 22.20 | 21.40 | 0 | 11,000 | 0 |
| 25/05/2026 |
21.80
|
154,600 | 22.80 | 23 | 21.60 | 0 | 29,700 | 0 |
| 22/05/2026 |
22.10
|
193,400 | 22.50 | 22.80 | 21.30 | 6,800 | 18,500 | 0 |
| 21/05/2026 |
22.50
|
153,500 | 23.20 | 23.20 | 22.20 | 0 | 32,400 | 0 |
| 20/05/2026 |
23.20
|
643,900 | 23.50 | 23.50 | 20.90 | 65,500 | 43,800 | 0 |
| 19/05/2026 |
23.10
|
723,800 | 24.60 | 25.30 | 23.10 | 49,300 | 2,513 | 0 |
| 18/05/2026 |
24.40
|
1,598,900 | 22.40 | 24.50 | 22.40 | 117,700 | 23,900 | 0 |
| 15/05/2026 |
22.40
|
320,400 | 21.80 | 22.50 | 21.60 | 43,800 | 0 | 0 |
| 14/05/2026 |
22
|
232,600 | 22.50 | 22.80 | 21.80 | 2,700 | 1,000 | 0 |
| 13/05/2026 |
22.40
|
450,700 | 21.30 | 23 | 21.30 | 25,100 | 400 | 0 |
| 12/05/2026 |
21.30
|
117,800 | 21.30 | 21.50 | 21.20 | 0 | 700 | 0 |
| 11/05/2026 |
21.30
|
191,400 | 21.20 | 21.60 | 20.80 | 0 | 5,100 | 0 |
| 08/05/2026 |
21.20
|
397,700 | 22 | 22.10 | 21.20 | 0 | 246,200 | 0 |
| 07/05/2026 |
22
|
291,700 | 22.40 | 22.60 | 21.90 | 0 | 31,400 | 0 |
| 06/05/2026 |
22.40
|
181,500 | 22.50 | 22.50 | 22.20 | 5,100 | 12,600 | 0 |
| 05/05/2026 |
22.50
|
454,200 | 22.10 | 22.50 | 22.10 | 27,600 | 259,100 | 0 |
| 04/05/2026 |
22.10
|
144,800 | 23 | 23 | 21.80 | 3,900 | 13,200 | 0 |
| 29/04/2026 |
21.90
|
241,800 | 21.80 | 22.10 | 21.30 | 23,300 | 11,400 | 0 |
| 28/04/2026 |
21.80
|
246,400 | 22.60 | 22.60 | 21.80 | 0 | 31,700 | 0 |
| 24/04/2026 |
22.40
|
163,000 | 22.50 | 23 | 22.40 | 1,600 | 15,500 | 0 |
| 23/04/2026 |
22.50
|
303,600 | 22.60 | 23 | 21.90 | 15,400 | 38,500 | 0 |
| 22/04/2026 |
22.50
|
394,700 | 23.20 | 23.30 | 22.50 | 5,700 | 37,800 | 0 |
| 21/04/2026 |
23.10
|
245,300 | 23.40 | 23.60 | 23.10 | 0 | 6,600 | 0 |
| 20/04/2026 |
23.40
|
161,000 | 23.30 | 23.80 | 23.30 | 0 | 10,600 | 0 |
| 17/04/2026 |
23.30
|
288,000 | 23.20 | 23.70 | 23.20 | 3,300 | 6,200 | 0 |
| 16/04/2026 |
23.20
|
210,700 | 23.50 | 23.70 | 23.20 | 0 | 30,200 | 0 |
| 15/04/2026 |
23.50
|
349,500 | 24 | 24.10 | 23.50 | 0 | 5,200 | 0 |
| 14/04/2026 |
23.70
|
308,400 | 23.90 | 24.20 | 23.40 | 0 | 0 | 0 |
| 13/04/2026 |
23.90
|
364,400 | 23.80 | 24.50 | 23.60 | 0 | 9,800 | 0 |
| 10/04/2026 |
23.80
|
620,600 | 23.50 | 24.50 | 23.40 | 21,900 | 8,300 | 0 |
| 09/04/2026 |
23.40
|
552,400 | 23.20 | 24.10 | 22.60 | 37,800 | 0 | 0 |
| 08/04/2026 |
23
|
340,000 | 22.50 | 23.20 | 22.50 | 41,800 | 0 | 0 |
| 07/04/2026 |
22
|
169,400 | 22.50 | 22.50 | 21.80 | 1,000 | 0 | 0 |
| 06/04/2026 |
22
|
264,500 | 23 | 23 | 22 | 0 | 0 | 0 |
| 03/04/2026 |
22.90
|
181,000 | 23.10 | 23.30 | 22.90 | 90,900 | 58,200 | 0.9 |
| 02/04/2026 |
23
|
265,600 | 23.20 | 23.60 | 22.90 | 38,500 | 55,500 | -0.7 |
| 01/04/2026 |
23.20
|
344,000 | 22.90 | 23.50 | 22.90 | 0 | 500 | -0.0 |
| 31/03/2026 |
22.90
|
486,400 | 23.40 | 23.40 | 22.70 | 0 | 38,800 | -0.9 |
| 30/03/2026 |
23.20
|
342,200 | 23.30 | 24 | 22.90 | 13,400 | 15,000 | -0.0 |
| 27/03/2026 |
23.30
|
333,200 | 22.80 | 23.50 | 22.80 | 13,400 | 15,000 | -0.0 |
| 26/03/2026 |
22.80
|
269,500 | 23.30 | 23.50 | 22.70 | 18,800 | 18,200 | 0.0 |
| 25/03/2026 |
23.10
|
286,200 | 22.50 | 23.90 | 22.50 | 4,500 | 19,400 | -0.3 |
| 24/03/2026 |
22.50
|
378,500 | 21.60 | 24.40 | 21.60 | 4,500 | 19,400 | -0.3 |
| 23/03/2026 |
22.30
|
856,700 | 24.50 | 24.50 | 22.10 | 105,900 | 59,700 | 1.0 |
| 20/03/2026 |
24.50
|
548,300 | 26 | 26.50 | 24.40 | 0 | 67,700 | -1.8 |
| 19/03/2026 |
25.90
|
372,800 | 27 | 27.20 | 25.90 | 0 | 67,700 | -1.8 |
| 18/03/2026 |
27
|
812,500 | 25.50 | 27.50 | 25.50 | 29,900 | 4,600 | 0.6 |
| 17/03/2026 |
25.60
|
367,200 | 25.50 | 26.20 | 25.10 | 66,300 | 21,800 | 1.1 |
| 16/03/2026 |
25.30
|
588,200 | 25.90 | 26.30 | 24.50 | 51,900 | 107,100 | -1.5 |
| 13/03/2026 |
25.90
|
893,500 | 27.10 | 27.70 | 25 | 14,900 | 145,200 | -3.6 |
| 12/03/2026 |
27
|
598,800 | 28 | 28.10 | 27 | 21,800 | 27,700 | -0.2 |