| 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) |
-0.30 | -1.48% | 390,800 | -2,500 | 0 |
19.90
20.70
19.90
|
|
2 tháng
(2026-07-13) |
-2 | -9.09% | 1,164,600 | -1,300 | 0 |
19.40
22
19.90
|
|
3 tháng
(2026-06-15) |
-2.40 | -10.71% | 2,103,100 | -32,500 | 0 |
19.40
23
19.90
|
|
6 tháng
(2026-03-16) |
-15.70 | -43.98% | 8,886,700 | -19,900 | 0 |
19.40
39.40
19.90
|
|
12 tháng
(2025-09-16) |
-3.48 | -14.81% | 15,695,800 | -54,400 | -0.8 |
19.40
39.40
19.90
|
|
24 tháng
(2024-09-23) |
-1.04 | -4.95% | 30,238,547 | 171,500 | 2.8 |
19.40
39.40
19.90
|
|
36 tháng
(2023-09-27) |
5.98 | 42.70% | 33,615,399 | 171,500 | 2.8 |
14.02
39.40
19.90
|
|
60 tháng
(2021-10-07) |
13.33 | 199.67% | 38,573,162 | 172,695 | 2.9 |
6.67
39.40
19.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 14/09/2026 |
19.90
|
9,000 | 20.10 | 20.10 | 19.70 | 0 | 0 | 0 |
| 11/09/2026 |
19.90
|
50,800 | 20.10 | 20.10 | 19.70 | 0 | 0 | 0 |
| 10/09/2026 |
20
|
19,900 | 20.20 | 20.20 | 19.90 | 0 | 0 | 0 |
| 09/09/2026 |
20.10
|
6,800 | 20.20 | 20.40 | 20 | 0 | 0 | 0 |
| 08/09/2026 |
20.30
|
10,300 | 19.90 | 20.30 | 19.90 | 0 | 0 | 0 |
| 07/09/2026 |
20.20
|
4,000 | 20.30 | 20.30 | 19.90 | 0 | 0 | 0 |
| 04/09/2026 |
20.20
|
24,100 | 20.40 | 20.40 | 19.90 | 0 | 0 | 0 |
| 03/09/2026 |
20.40
|
9,700 | 20.50 | 20.50 | 20.30 | 0 | 0 | 0 |
| 28/08/2026 |
20.50
|
20,800 | 20.50 | 21.50 | 20.40 | 0 | 0 | 0 |
| 27/08/2026 |
20.40
|
8,900 | 20.50 | 20.50 | 20.30 | 0 | 0 | 0 |
| 26/08/2026 |
20.50
|
30,300 | 20.70 | 20.70 | 20.20 | 0 | 0 | 0 |
| 25/08/2026 |
20.60
|
8,100 | 20.50 | 21 | 20.50 | 0 | 0 | 0 |
| 24/08/2026 |
20.70
|
93,800 | 20 | 20.70 | 19.90 | 0 | 3,500 | 0 |
| 21/08/2026 |
20
|
24,100 | 20 | 20 | 19.80 | 200 | 0 | 0 |
| 20/08/2026 |
20
|
12,500 | 20 | 20 | 19.80 | 0 | 0 | 0 |
| 19/08/2026 |
19.90
|
20,600 | 20 | 20 | 19.60 | 0 | 0 | 0 |
| 18/08/2026 |
19.90
|
4,400 | 20.20 | 20.20 | 19.80 | 0 | 0 | 0 |
| 17/08/2026 |
20
|
2,200 | 20.10 | 20.10 | 20 | 0 | 0 | 0 |
| 14/08/2026 |
20.10
|
27,600 | 20.40 | 20.40 | 19.80 | 500 | 0 | 0 |
| 13/08/2026 |
20.30
|
23,200 | 20.40 | 20.50 | 20.20 | 0 | 0 | 0 |
| 12/08/2026 |
20.30
|
39,500 | 20.20 | 20.50 | 20.20 | 300 | 0 | 0 |
| 11/08/2026 |
20.20
|
42,700 | 19.80 | 20.50 | 19.80 | 0 | 0 | 0 |
| 10/08/2026 |
19.80
|
23,000 | 19.70 | 19.80 | 19.70 | 0 | 0 | 0 |
| 07/08/2026 |
19.70
|
9,300 | 19.70 | 19.80 | 19.70 | 0 | 0 | 0 |
| 06/08/2026 |
19.50
|
46,500 | 19.70 | 19.70 | 19.50 | 700 | 0 | 0 |
| 05/08/2026 |
19.70
|
16,700 | 19.80 | 19.80 | 19.60 | 0 | 0 | 0 |
| 04/08/2026 |
19.60
|
17,400 | 19.70 | 19.80 | 19.50 | 0 | 0 | 0 |
| 03/08/2026 |
19.80
|
55,300 | 19.80 | 19.80 | 19.50 | 500 | 0 | 0 |
| 31/07/2026 |
19.60
|
96,600 | 19.90 | 19.90 | 19.20 | 0 | 0 | 0 |
| 30/07/2026 |
20
|
35,900 | 19.80 | 20.10 | 19.80 | 0 | 0 | 0 |
| 29/07/2026 |
19.80
|
37,000 | 19.60 | 20 | 19.40 | 0 | 0 | 0 |
| 28/07/2026 |
19.40
|
4,300 | 19.60 | 19.60 | 19.30 | 0 | 0 | 0 |
| 27/07/2026 |
19.60
|
10,400 | 19.70 | 19.80 | 19.30 | 0 | 0 | 0 |
| 24/07/2026 |
19.70
|
10,900 | 19.70 | 19.90 | 19.50 | 0 | 0 | 0 |
| 23/07/2026 |
19.90
|
43,000 | 19.90 | 20 | 19.40 | 0 | 0 | 0 |
| 22/07/2026 |
19.90
|
46,400 | 20.10 | 20.10 | 19.50 | 0 | 0 | 0 |
| 21/07/2026 |
20
|
17,400 | 20.20 | 20.20 | 19.90 | 0 | 0 | 0 |
| 20/07/2026 |
20.10
|
38,300 | 20.40 | 20.40 | 19.70 | 0 | 0 | 0 |
| 17/07/2026 |
20.40
|
51,900 | 21 | 21.10 | 20.10 | 0 | 0 | 0 |
| 16/07/2026 |
20.90
|
77,700 | 22 | 22 | 20.60 | 0 | 0 | 0 |
| 15/07/2026 |
22
|
30,500 | 21.80 | 22 | 21.80 | 0 | 0 | 0 |
| 14/07/2026 |
21.90
|
22,200 | 22.20 | 22.20 | 21.80 | 0 | 0 | 0 |
| 13/07/2026 |
22
|
40,400 | 22.40 | 22.50 | 21.80 | 0 | 0 | 0 |
| 10/07/2026 |
22.30
|
28,800 | 22.60 | 22.60 | 22 | 0 | 0 | 0 |
| 09/07/2026 |
22.50
|
21,400 | 23.20 | 23.20 | 22.40 | 0 | 0 | 0 |
| 08/07/2026 |
22.50
|
3,500 | 22.50 | 22.60 | 22.30 | 0 | 0 | 0 |
| 07/07/2026 |
22.50
|
10,900 | 22.40 | 22.60 | 22.30 | 0 | 0 | 0 |
| 06/07/2026 |
22.40
|
41,000 | 22.60 | 22.70 | 22.10 | 0 | 0 | 0 |
| 03/07/2026 |
22.60
|
28,300 | 22.70 | 22.70 | 22.40 | 0 | 0 | 0 |
| 02/07/2026 |
22.70
|
30,900 | 22.80 | 22.90 | 22.40 | 0 | 0 | 0 |
| 01/07/2026 |
22.80
|
35,900 | 22.90 | 23.10 | 22.60 | 200 | 0 | 0 |
| 30/06/2026 |
23
|
62,100 | 22.70 | 23.10 | 22.50 | 0 | 0 | 0 |
| 29/06/2026 |
22.50
|
7,300 | 22.40 | 22.70 | 22.30 | 0 | 0 | 0 |
| 26/06/2026 |
22.50
|
20,000 | 22.60 | 22.60 | 22.20 | 0 | 0 | 0 |
| 25/06/2026 |
22.40
|
31,300 | 22.70 | 22.70 | 22.30 | 0 | 0 | 0 |
| 24/06/2026 |
22.70
|
35,100 | 22.70 | 22.90 | 22.40 | 600 | 0 | 0 |
| 23/06/2026 |
22.60
|
53,700 | 22.70 | 22.90 | 22.50 | 0 | 0 | 0 |
| 22/06/2026 |
22.70
|
126,000 | 22.90 | 23.10 | 22.10 | 0 | 0 | 0 |
| 19/06/2026 |
23
|
63,800 | 22.90 | 23.30 | 22.80 | 0 | 0 | 0 |
| 18/06/2026 |
23
|
117,500 | 22.30 | 23.20 | 22.20 | 0 | 19,800 | 0 |
| 17/06/2026 |
22.20
|
66,100 | 22.60 | 22.60 | 22.20 | 0 | 16,600 | 0 |
| 16/06/2026 |
22.60
|
44,500 | 22.80 | 22.80 | 22.30 | 4,400 | 0 | 0 |
| 15/06/2026 |
22.40
|
110,400 | 22.70 | 22.90 | 22.30 | 0 | 0 | 0 |
| 12/06/2026 |
22.70
|
27,700 | 22.90 | 23 | 22.60 | 0 | 0 | 0 |
| 11/06/2026 |
22.80
|
23,700 | 23 | 23.10 | 22.60 | 0 | 0 | 0 |
| 10/06/2026 |
23
|
24,400 | 23 | 23.20 | 22.70 | 0 | 0 | 0 |
| 09/06/2026 |
23
|
75,400 | 22.30 | 23.60 | 22.30 | 500 | 0 | 0 |
| 08/06/2026 |
22.30
|
43,500 | 22.50 | 22.80 | 22.20 | 0 | 0 | 0 |
| 05/06/2026 |
22.80
|
33,200 | 22.80 | 23 | 22.70 | 0 | 0 | 0 |
| 04/06/2026 |
22.90
|
45,200 | 22.50 | 23.40 | 22.30 | 0 | 0 | 0 |
| 03/06/2026 |
22.60
|
57,200 | 22.70 | 22.70 | 22.30 | 0 | 0 | 0 |
| 02/06/2026 |
22.60
|
29,600 | 22.60 | 23.30 | 22.50 | 0 | 0 | 0 |
| 01/06/2026 |
22.70
|
142,000 | 23 | 23 | 22.40 | 0 | 0 | 0 |
| 29/05/2026 |
23
|
129,600 | 23 | 23.10 | 22.80 | 0 | 0 | 0 |
| 28/05/2026 |
23
|
90,100 | 23.70 | 23.80 | 22.90 | 0 | 0 | 0 |
| 27/05/2026 |
23.50
|
118,600 | 23.60 | 24.10 | 23.40 | 0 | 0 | 0 |
| 26/05/2026 |
23.50
|
69,900 | 23.90 | 23.90 | 23.10 | 0 | 0 | 0 |
| 25/05/2026 |
23.90
|
83,000 | 23.70 | 24.90 | 23.30 | 500 | 0 | 0 |
| 22/05/2026 |
24.10
|
284,700 | 24.60 | 26.60 | 23 | 0 | 0 | 0 |
| 21/05/2026 |
24.80
|
65,000 | 25 | 25.20 | 24.20 | 1,200 | 0 | 0 |
| 20/05/2026 |
24.70
|
103,900 | 24.30 | 25.90 | 24.10 | 400 | 0 | 0 |
| 19/05/2026 |
24.50
|
70,900 | 25 | 25.30 | 24 | 0 | 0 | 0 |
| 18/05/2026 |
24.80
|
173,900 | 23.10 | 25.40 | 22.70 | 0 | 0 | 0 |
| 15/05/2026 |
23.50
|
70,900 | 23.90 | 23.90 | 23.10 | 0 | 0 | 0 |
| 14/05/2026 |
23.60
|
48,200 | 23.70 | 23.70 | 23.30 | 0 | 0 | 0 |
| 13/05/2026 |
23.80
|
122,400 | 22.70 | 24.20 | 22.70 | 0 | 0 | 0 |
| 12/05/2026 |
22.70
|
40,100 | 23.50 | 23.50 | 22.70 | 0 | 0 | 0 |
| 11/05/2026 |
23.10
|
172,300 | 24.30 | 24.30 | 22.60 | 1,300 | 0 | 0 |
| 08/05/2026 |
24.30
|
168,400 | 25.10 | 25.30 | 23.50 | 500 | 0 | 0 |
| 07/05/2026 |
25.40
|
81,500 | 26.30 | 26.30 | 25.40 | 2,400 | 0 | 0 |
| 06/05/2026 |
26.30
|
30,700 | 26.20 | 26.60 | 25.90 | 0 | 0 | 0 |
| 05/05/2026 |
26.20
|
99,600 | 27 | 27.20 | 25.60 | 500 | 0 | 0 |
| 04/05/2026 |
27.10
|
62,200 | 27.30 | 27.90 | 26.90 | 0 | 0 | 0 |
| 29/04/2026 |
27.10
|
83,200 | 27 | 28.20 | 26.80 | 0 | 0 | 0 |
| 28/04/2026 |
26.80
|
48,800 | 28.50 | 28.50 | 26.80 | 0 | 0 | 0 |
| 24/04/2026 |
28.50
|
158,300 | 28 | 29.60 | 26.30 | 0 | 0 | 0 |
| 23/04/2026 |
27.80
|
254,500 | 30 | 30.50 | 27.10 | 500 | 0 | 0 |
| 22/04/2026 |
30
|
29,200 | 29.80 | 30.90 | 29.80 | 200 | 0 | 0 |
| 21/04/2026 |
29.80
|
185,500 | 31.20 | 31.40 | 29 | 1,000 | 0 | 0 |
| 20/04/2026 |
30.80
|
124,500 | 32.50 | 32.80 | 30 | 0 | 0 | 0 |
| 17/04/2026 |
32.60
|
35,400 | 32.80 | 33 | 32.30 | 0 | 0 | 0 |