| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-12) |
4.40 | 21.46% | 500 | 0 | 0 |
17.60
24.90
24.90
|
|
2 tháng
(2026-07-13) |
4.30 | 20.87% | 1,004,800 | 0 | 0 |
17.60
24.90
24.90
|
|
3 tháng
(2026-06-15) |
4.70 | 23.27% | 3,552,400 | 0 | 0 |
17.60
24.90
24.90
|
|
6 tháng
(2026-03-16) |
4.40 | 21.46% | 11,470,400 | 0 | 0 |
17.60
24.90
24.90
|
|
12 tháng
(2025-09-16) |
4.50 | 22.06% | 22,458,600 | 0 | 0 |
17.60
24.90
24.90
|
|
24 tháng
(2024-09-23) |
18.90 | 315% | 32,176,210 | 0 | 0 |
5.20
25.30
24.90
|
|
36 tháng
(2023-09-27) |
10.50 | 72.92% | 36,441,754 | 0 | 0 |
5.20
25.30
24.90
|
|
60 tháng
(2021-10-07) |
14 | 128.44% | 79,815,178 | 0 | 0 |
4.40
25.30
24.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 14/09/2026 |
24.90
|
0 | 24.90 | 24.90 | 24.90 | 0 | 0 | 0 |
| 11/09/2026 |
24.90
|
0 | 24.90 | 24.90 | 24.90 | 0 | 0 | 0 |
| 10/09/2026 |
24.90
|
100 | 24.90 | 24.90 | 24.90 | 0 | 0 | 0 |
| 09/09/2026 |
22.90
|
100 | 22.90 | 22.90 | 22.90 | 0 | 0 | 0 |
| 08/09/2026 |
20.10
|
100 | 20.10 | 20.10 | 20.10 | 0 | 0 | 0 |
| 07/09/2026 |
17.60
|
0 | 17.60 | 17.60 | 17.60 | 0 | 0 | 0 |
| 04/09/2026 |
17.60
|
0 | 17.60 | 17.60 | 17.60 | 0 | 0 | 0 |
| 03/09/2026 |
17.60
|
0 | 17.60 | 17.60 | 17.60 | 0 | 0 | 0 |
| 28/08/2026 |
17.60
|
0 | 17.60 | 17.60 | 17.60 | 0 | 0 | 0 |
| 27/08/2026 |
17.60
|
0 | 17.60 | 17.60 | 17.60 | 0 | 0 | 0 |
| 26/08/2026 |
17.60
|
0 | 17.60 | 17.60 | 17.60 | 0 | 0 | 0 |
| 25/08/2026 |
17.60
|
0 | 17.60 | 17.60 | 17.60 | 0 | 0 | 0 |
| 24/08/2026 |
17.60
|
0 | 17.60 | 17.60 | 17.60 | 0 | 0 | 0 |
| 21/08/2026 |
17.60
|
0 | 17.60 | 17.60 | 17.60 | 0 | 0 | 0 |
| 20/08/2026 |
17.60
|
0 | 17.60 | 17.60 | 17.60 | 0 | 0 | 0 |
| 19/08/2026 |
17.60
|
0 | 17.60 | 17.60 | 17.60 | 0 | 0 | 0 |
| 18/08/2026 |
17.60
|
0 | 17.60 | 17.60 | 17.60 | 0 | 0 | 0 |
| 17/08/2026 |
17.60
|
200 | 17.60 | 17.60 | 17.60 | 0 | 0 | 0 |
| 14/08/2026 |
20.50
|
0 | 20.50 | 20.50 | 20.50 | 0 | 0 | 0 |
| 13/08/2026 |
20.50
|
0 | 20.50 | 20.50 | 20.50 | 0 | 0 | 0 |
| 12/08/2026 |
20.50
|
0 | 20.50 | 20.50 | 20.50 | 0 | 0 | 0 |
| 11/08/2026 |
20.50
|
0 | 20.50 | 20.50 | 20.50 | 0 | 0 | 0 |
| 10/08/2026 |
20.50
|
0 | 20.50 | 20.50 | 20.50 | 0 | 0 | 0 |
| 07/08/2026 |
20.50
|
7,000 | 20.50 | 20.50 | 20.50 | 0 | 0 | 0 |
| 06/08/2026 |
20.50
|
0 | 20.50 | 20.50 | 20.50 | 0 | 0 | 0 |
| 05/08/2026 |
20.40
|
45,300 | 20.50 | 20.50 | 20.40 | 0 | 0 | 0 |
| 04/08/2026 |
19.50
|
40,100 | 19.90 | 19.90 | 18.30 | 0 | 0 | 0 |
| 03/08/2026 |
18.60
|
5,100 | 19.90 | 19.90 | 17.50 | 0 | 0 | 0 |
| 31/07/2026 |
18.20
|
1,000 | 18.20 | 18.20 | 18.20 | 0 | 0 | 0 |
| 30/07/2026 |
19.20
|
3,400 | 20.90 | 20.90 | 17.90 | 0 | 0 | 0 |
| 29/07/2026 |
19.80
|
19,500 | 19.50 | 19.80 | 17.30 | 0 | 0 | 0 |
| 28/07/2026 |
20.10
|
300 | 20.20 | 20.20 | 20.10 | 0 | 0 | 0 |
| 27/07/2026 |
20.30
|
2,200 | 20.60 | 20.60 | 20.30 | 0 | 0 | 0 |
| 24/07/2026 |
20.60
|
1,400 | 20.60 | 20.60 | 20.60 | 0 | 0 | 0 |
| 23/07/2026 |
20.50
|
2,100 | 20.60 | 20.60 | 20.50 | 0 | 0 | 0 |
| 22/07/2026 |
20.60
|
11,300 | 20.80 | 20.90 | 20.60 | 0 | 0 | 0 |
| 21/07/2026 |
20.70
|
5,900 | 20.50 | 20.80 | 20.50 | 0 | 0 | 0 |
| 20/07/2026 |
20.50
|
100 | 20.50 | 20.50 | 20.50 | 0 | 0 | 0 |
| 17/07/2026 |
20.50
|
102,500 | 20.50 | 20.50 | 20.50 | 0 | 0 | 0 |
| 16/07/2026 |
20.50
|
143,200 | 20.50 | 20.50 | 20.50 | 0 | 0 | 0 |
| 15/07/2026 |
20.50
|
398,200 | 20.50 | 20.50 | 20.50 | 0 | 0 | 0 |
| 14/07/2026 |
20.50
|
118,900 | 20.70 | 20.70 | 20.50 | 0 | 0 | 0 |
| 13/07/2026 |
20.60
|
96,800 | 20.70 | 20.70 | 20.60 | 0 | 0 | 0 |
| 10/07/2026 |
20.60
|
86,300 | 20.70 | 20.70 | 20.60 | 0 | 0 | 0 |
| 09/07/2026 |
20.60
|
125,700 | 20.80 | 20.80 | 20.60 | 0 | 0 | 0 |
| 08/07/2026 |
20.60
|
140,500 | 20.70 | 20.70 | 20.60 | 0 | 0 | 0 |
| 07/07/2026 |
20.60
|
128,900 | 20.70 | 20.80 | 20.60 | 0 | 0 | 0 |
| 06/07/2026 |
20.70
|
90,900 | 20.70 | 20.80 | 20.70 | 0 | 0 | 0 |
| 03/07/2026 |
20.80
|
112,800 | 20.70 | 20.80 | 20.70 | 0 | 0 | 0 |
| 02/07/2026 |
20.90
|
113,700 | 20.90 | 20.90 | 20.80 | 0 | 0 | 0 |
| 01/07/2026 |
20.90
|
100,900 | 20.90 | 21 | 20.90 | 0 | 0 | 0 |
| 30/06/2026 |
20.90
|
108,200 | 20.90 | 21 | 20.80 | 0 | 0 | 0 |
| 29/06/2026 |
20.90
|
132,400 | 20.70 | 20.90 | 20.70 | 0 | 0 | 0 |
| 26/06/2026 |
20.60
|
142,900 | 20.70 | 20.80 | 20.60 | 0 | 0 | 0 |
| 25/06/2026 |
20.60
|
149,000 | 20.60 | 20.80 | 20.50 | 0 | 0 | 0 |
| 24/06/2026 |
20.60
|
138,300 | 20.70 | 20.70 | 20.60 | 0 | 0 | 0 |
| 23/06/2026 |
20.60
|
97,300 | 20.60 | 20.70 | 20.60 | 0 | 0 | 0 |
| 22/06/2026 |
20.70
|
279,600 | 20.60 | 20.70 | 20.60 | 0 | 0 | 0 |
| 19/06/2026 |
20.60
|
91,500 | 20.60 | 20.70 | 20.60 | 0 | 0 | 0 |
| 18/06/2026 |
20.60
|
161,500 | 20.50 | 20.70 | 20.50 | 0 | 0 | 0 |
| 17/06/2026 |
20.50
|
102,000 | 20.40 | 20.60 | 20.40 | 0 | 0 | 0 |
| 16/06/2026 |
20.60
|
90,400 | 20.30 | 20.60 | 20.30 | 0 | 0 | 0 |
| 15/06/2026 |
20.20
|
154,800 | 20.30 | 20.30 | 20.20 | 0 | 0 | 0 |
| 12/06/2026 |
20.20
|
116,200 | 20.20 | 20.30 | 20.20 | 0 | 0 | 0 |
| 11/06/2026 |
20.20
|
185,200 | 20.20 | 20.30 | 20.10 | 0 | 0 | 0 |
| 10/06/2026 |
20
|
122,100 | 20.20 | 20.20 | 20 | 0 | 0 | 0 |
| 09/06/2026 |
20.10
|
132,600 | 20.40 | 20.40 | 19.90 | 0 | 0 | 0 |
| 08/06/2026 |
20.50
|
137,300 | 20.60 | 20.60 | 20.30 | 0 | 0 | 0 |
| 05/06/2026 |
20.50
|
182,400 | 20.50 | 20.60 | 20.20 | 0 | 0 | 0 |
| 04/06/2026 |
20.50
|
145,900 | 20.90 | 21 | 20.50 | 0 | 0 | 0 |
| 03/06/2026 |
21
|
102,700 | 21.10 | 21.10 | 20.90 | 0 | 0 | 0 |
| 02/06/2026 |
20.90
|
140,400 | 21.30 | 21.40 | 20.80 | 0 | 0 | 0 |
| 01/06/2026 |
21.30
|
190,600 | 21.40 | 21.40 | 21.10 | 0 | 0 | 0 |
| 29/05/2026 |
21.40
|
110,700 | 21.40 | 21.50 | 21.20 | 0 | 0 | 0 |
| 28/05/2026 |
21.40
|
184,000 | 21.40 | 21.50 | 21.30 | 0 | 0 | 0 |
| 27/05/2026 |
21.40
|
161,500 | 21.60 | 21.60 | 21.30 | 0 | 0 | 0 |
| 26/05/2026 |
21.50
|
135,300 | 21.60 | 21.60 | 21.40 | 0 | 0 | 0 |
| 25/05/2026 |
21.60
|
148,300 | 21.50 | 21.60 | 21.40 | 0 | 0 | 0 |
| 22/05/2026 |
21.40
|
157,600 | 21.30 | 21.60 | 21.30 | 0 | 0 | 0 |
| 21/05/2026 |
21.40
|
116,500 | 21.20 | 21.50 | 21.20 | 0 | 0 | 0 |
| 20/05/2026 |
21.20
|
187,600 | 21.30 | 21.40 | 20.90 | 0 | 0 | 0 |
| 19/05/2026 |
21.20
|
167,400 | 21.20 | 21.30 | 21 | 0 | 0 | 0 |
| 18/05/2026 |
21.20
|
323,400 | 21.10 | 21.20 | 20.90 | 0 | 0 | 0 |
| 15/05/2026 |
21.10
|
307,200 | 21.20 | 21.20 | 21 | 0 | 0 | 0 |
| 14/05/2026 |
21.20
|
272,300 | 21.60 | 21.60 | 21.10 | 0 | 0 | 0 |
| 13/05/2026 |
21.70
|
172,800 | 21.60 | 21.70 | 21.60 | 0 | 0 | 0 |
| 12/05/2026 |
21.60
|
114,900 | 21.60 | 21.70 | 21.60 | 0 | 0 | 0 |
| 11/05/2026 |
21.60
|
404,200 | 21.60 | 21.70 | 21.60 | 0 | 0 | 0 |
| 08/05/2026 |
21.70
|
321,900 | 21.50 | 21.70 | 21.40 | 0 | 0 | 0 |
| 07/05/2026 |
21.50
|
233,700 | 21.50 | 21.60 | 21.20 | 0 | 0 | 0 |
| 06/05/2026 |
21.40
|
367,600 | 21.40 | 21.50 | 21.40 | 0 | 0 | 0 |
| 05/05/2026 |
21.30
|
226,000 | 21.80 | 21.80 | 21.10 | 0 | 0 | 0 |
| 04/05/2026 |
21.70
|
125,200 | 21.70 | 21.80 | 21.70 | 0 | 0 | 0 |
| 29/04/2026 |
21.50
|
115,500 | 21.40 | 21.60 | 21.40 | 0 | 0 | 0 |
| 28/04/2026 |
21.30
|
79,300 | 21.70 | 21.70 | 21.10 | 0 | 0 | 0 |
| 24/04/2026 |
21.30
|
78,700 | 21.90 | 21.90 | 21.30 | 0 | 0 | 0 |
| 23/04/2026 |
21.80
|
200,400 | 21.70 | 22.50 | 21.40 | 0 | 0 | 0 |
| 22/04/2026 |
21.60
|
148,800 | 21.60 | 21.90 | 21.50 | 0 | 0 | 0 |
| 21/04/2026 |
21.70
|
98,200 | 21.60 | 21.70 | 21.60 | 0 | 0 | 0 |
| 20/04/2026 |
21.70
|
164,900 | 21 | 21.70 | 21 | 0 | 0 | 0 |
| 17/04/2026 |
20.40
|
161,000 | 21.10 | 21.70 | 20.40 | 0 | 0 | 0 |