| 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) |
0.10 | 0.53% | 153,800 | -10,000 | 0 |
18.75
19.20
19.20
|
|
2 tháng
(2026-07-13) |
0.05 | 0.27% | 344,200 | -35,500 | 0 |
18.75
19.30
19.20
|
|
3 tháng
(2026-06-15) |
0.55 | 3% | 548,900 | -40,800 | 0 |
18.35
19.30
19.20
|
|
6 tháng
(2026-03-16) |
-0.81 | -4.13% | 857,300 | -89,700 | 0.0 |
18.35
20.10
19.20
|
|
12 tháng
(2025-09-16) |
-1.56 | -7.63% | 2,525,300 | -2,500 | 1.9 |
18.35
22.89
19.20
|
|
24 tháng
(2024-09-23) |
4.56 | 31.81% | 6,923,600 | -170,510 | 0.5 |
13.67
22.89
19.20
|
|
36 tháng
(2023-09-27) |
7.12 | 60.47% | 11,457,900 | 166,740 | 5.7 |
11.12
22.89
19.20
|
|
60 tháng
(2021-10-07) |
6.19 | 48.75% | 23,877,700 | 547,312 | 20.4 |
9
22.89
19.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 11/09/2026 |
19.20
|
212,800 | 18.80 | 19.20 | 18.80 | 0 | 0 | 0 |
| 10/09/2026 |
18.90
|
1,800 | 18.95 | 19 | 18.90 | 0 | 0 | 0 |
| 09/09/2026 |
18.90
|
100 | 18.90 | 18.90 | 18.90 | 0 | 0 | 0 |
| 08/09/2026 |
19
|
100 | 19 | 19 | 19 | 0 | 0 | 0 |
| 07/09/2026 |
18.80
|
3,600 | 18.75 | 18.80 | 18.75 | 0 | 0 | 0 |
| 04/09/2026 |
18.75
|
4,200 | 18.75 | 18.75 | 18.75 | 0 | 0 | 0 |
| 03/09/2026 |
18.75
|
6,200 | 18.80 | 18.80 | 18.75 | 0 | 0 | 0 |
| 28/08/2026 |
18.80
|
0 | 18.80 | 18.80 | 18.80 | 0 | 0 | 0 |
| 27/08/2026 |
18.80
|
9,500 | 18.90 | 18.90 | 18.80 | 0 | 0 | 0 |
| 26/08/2026 |
18.80
|
1,100 | 19 | 19 | 18.80 | 0 | 0 | 0 |
| 25/08/2026 |
18.80
|
20,300 | 19 | 19 | 18.80 | 0 | 0 | 0 |
| 24/08/2026 |
18.80
|
11,100 | 18.80 | 18.80 | 18.80 | 0 | 0 | 0 |
| 21/08/2026 |
18.80
|
28,800 | 18.80 | 18.85 | 18.80 | 0 | 4,700 | 0 |
| 20/08/2026 |
18.80
|
31,300 | 18.80 | 18.80 | 18.80 | 0 | 0 | 0 |
| 19/08/2026 |
18.80
|
8,900 | 18.80 | 19 | 18.80 | 0 | 0 | 0 |
| 18/08/2026 |
18.80
|
6,600 | 19 | 19 | 18.80 | 0 | 1,300 | 0 |
| 17/08/2026 |
18.90
|
2,100 | 18.75 | 18.90 | 18.75 | 0 | 2,000 | 0 |
| 14/08/2026 |
18.85
|
5,100 | 19.15 | 19.15 | 18.85 | 0 | 2,000 | 0 |
| 13/08/2026 |
19.20
|
100 | 19.20 | 19.20 | 19.20 | 0 | 0 | 0 |
| 12/08/2026 |
18.80
|
12,900 | 19.20 | 19.25 | 18.70 | 0 | 0 | 0 |
| 11/08/2026 |
18.85
|
4,000 | 18.75 | 18.85 | 18.75 | 0 | 0 | 0 |
| 10/08/2026 |
19.05
|
11,800 | 19.25 | 19.25 | 18.65 | 0 | 0 | 0 |
| 07/08/2026 |
19.20
|
1,600 | 18.75 | 19.20 | 18.75 | 0 | 0 | 0 |
| 06/08/2026 |
19.25
|
0 | 19.25 | 19.25 | 19.25 | 0 | 0 | 0 |
| 05/08/2026 |
19.25
|
0 | 19.25 | 19.25 | 19.25 | 0 | 0 | 0 |
| 04/08/2026 |
19.25
|
500 | 18.65 | 19.25 | 18.65 | 0 | 0 | 0 |
| 03/08/2026 |
19.30
|
3,400 | 19.20 | 19.30 | 18.80 | 0 | 0 | 0 |
| 31/07/2026 |
19.10
|
8,800 | 18.80 | 19.25 | 18.80 | 0 | 0 | 0 |
| 30/07/2026 |
19
|
700 | 18.60 | 19 | 18.60 | 0 | 500 | 0 |
| 29/07/2026 |
18.90
|
600 | 18.80 | 18.90 | 18.80 | 0 | 0 | 0 |
| 28/07/2026 |
18.80
|
7,600 | 18.80 | 18.80 | 18.70 | 0 | 0 | 0 |
| 27/07/2026 |
18.90
|
11,100 | 18.80 | 18.90 | 18.80 | 0 | 5,000 | 0 |
| 24/07/2026 |
18.85
|
500 | 18.85 | 18.85 | 18.85 | 0 | 0 | 0 |
| 23/07/2026 |
18.80
|
10,600 | 18.60 | 18.85 | 18.60 | 0 | 0 | 0 |
| 22/07/2026 |
19
|
38,400 | 18.80 | 19 | 18.50 | 0 | 20,000 | 0 |
| 21/07/2026 |
18.85
|
33,600 | 19 | 19 | 18.85 | 0 | 0 | 0 |
| 20/07/2026 |
18.85
|
20,600 | 18.90 | 18.90 | 18.80 | 0 | 0 | 0 |
| 17/07/2026 |
19.10
|
100 | 19.10 | 19.10 | 19.10 | 0 | 0 | 0 |
| 16/07/2026 |
19.10
|
15,200 | 18.90 | 19.10 | 18.80 | 0 | 0 | 0 |
| 15/07/2026 |
18.80
|
1,200 | 18.80 | 18.80 | 18.80 | 0 | 0 | 0 |
| 14/07/2026 |
18.85
|
0 | 18.85 | 18.85 | 18.85 | 0 | 0 | 0 |
| 13/07/2026 |
18.85
|
20,100 | 18.85 | 18.85 | 18.85 | 0 | 0 | 0 |
| 10/07/2026 |
18.85
|
4,700 | 18.80 | 18.85 | 18.80 | 0 | 0 | 0 |
| 09/07/2026 |
18.90
|
0 | 18.90 | 18.90 | 18.90 | 0 | 0 | 0 |
| 08/07/2026 |
18.90
|
11,800 | 19 | 19 | 18.90 | 0 | 0 | 0 |
| 07/07/2026 |
18.90
|
32,200 | 18.90 | 18.90 | 18.90 | 0 | 4,000 | 0 |
| 06/07/2026 |
19.25
|
500 | 19.25 | 19.25 | 19.25 | 0 | 0 | 0 |
| 03/07/2026 |
19.25
|
0 | 19.25 | 19.25 | 19.25 | 0 | 0 | 0 |
| 02/07/2026 |
19.25
|
800 | 19 | 19.25 | 19 | 0 | 0 | 0 |
| 01/07/2026 |
19
|
7,100 | 18.90 | 19 | 18.90 | 0 | 0 | 0 |
| 30/06/2026 |
18.90
|
1,400 | 18.90 | 18.90 | 18.90 | 0 | 0 | 0 |
| 29/06/2026 |
19
|
21,600 | 18.90 | 19 | 18.90 | 0 | 0 | 0 |
| 26/06/2026 |
18.80
|
7,600 | 18.70 | 18.80 | 18.70 | 0 | 0 | 0 |
| 25/06/2026 |
18.70
|
11,600 | 18.60 | 18.70 | 18.60 | 0 | 4,000 | 0 |
| 24/06/2026 |
18.50
|
7,700 | 18.75 | 18.85 | 18.50 | 0 | 0 | 0 |
| 23/06/2026 |
18.40
|
67,900 | 18.60 | 18.60 | 18.40 | 0 | 0 | 0 |
| 22/06/2026 |
18.60
|
2,100 | 18.60 | 18.60 | 18.60 | 0 | 0 | 0 |
| 19/06/2026 |
18.40
|
1,000 | 18.50 | 18.50 | 18.40 | 0 | 0 | 0 |
| 18/06/2026 |
18.60
|
5,900 | 18.65 | 18.65 | 18.35 | 2,700 | 0 | 0 |
| 17/06/2026 |
18.50
|
1,200 | 18.65 | 18.65 | 18.20 | 0 | 0 | 0 |
| 16/06/2026 |
18.65
|
18,000 | 18.25 | 18.65 | 18 | 0 | 0 | 0 |
| 15/06/2026 |
18.35
|
1,600 | 18.05 | 18.35 | 18.05 | 0 | 0 | 0 |
| 12/06/2026 |
18.65
|
19,200 | 18.70 | 18.70 | 18.30 | 1,100 | 0 | 0 |
| 11/06/2026 |
18.65
|
1,800 | 18.50 | 18.65 | 18.20 | 0 | 0 | 0 |
| 10/06/2026 |
18.65
|
0 | 18.65 | 18.65 | 18.65 | 0 | 0 | 0 |
| 09/06/2026 |
18.65
|
1,200 | 18.25 | 18.65 | 18.25 | 0 | 0 | 0 |
| 08/06/2026 |
18.65
|
500 | 18.65 | 18.65 | 18.30 | 0 | 0 | 0 |
| 05/06/2026 |
18.65
|
1,400 | 18.65 | 18.70 | 18.65 | 0 | 0 | 0 |
| 04/06/2026 |
18.65
|
300 | 18.30 | 18.65 | 18.30 | 0 | 0 | 0 |
| 03/06/2026 |
18.75
|
3,300 | 18.25 | 18.75 | 18.25 | 0 | 3,000 | 0 |
| 02/06/2026 |
18.80
|
0 | 18.80 | 18.80 | 18.80 | 0 | 0 | 0 |
| 01/06/2026 |
18.80
|
100 | 18.80 | 18.80 | 18.80 | 0 | 0 | 0 |
| 29/05/2026 |
18.70
|
4,300 | 18.40 | 18.70 | 18.40 | 0 | 200 | 0 |
| 28/05/2026 |
18.65
|
5,300 | 18.30 | 18.80 | 18.30 | 0 | 0 | 0 |
| 27/05/2026 |
18.55
|
52,200 | 18.50 | 18.55 | 18.50 | 0 | 0 | 0 |
| 26/05/2026 |
18.50
|
0 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 |
| 25/05/2026 |
18.50
|
3,400 | 18.80 | 18.80 | 18.50 | 0 | 200 | 0 |
| 22/05/2026 |
18.80
|
4,500 | 18.50 | 18.80 | 18.45 | 0 | 0 | 0 |
| 21/05/2026 |
18.50
|
200 | 18.55 | 18.55 | 18.50 | 0 | 0 | 0 |
| 20/05/2026 |
18.80
|
1,700 | 18.50 | 18.80 | 18.50 | 0 | 900 | 0 |
| 19/05/2026 |
18.80
|
700 | 18.60 | 18.80 | 18.50 | 0 | 100 | 0 |
| 18/05/2026 |
18.95
|
1,800 | 18.90 | 18.95 | 18.90 | 0 | 0 | 0 |
| 15/05/2026 |
18.95
|
2,200 | 18.85 | 18.95 | 18.85 | 0 | 1,600 | 0 |
| 14/05/2026 |
18.90
|
1,200 | 18.95 | 18.95 | 18.80 | 0 | 0 | 0 |
| 13/05/2026 |
18.85
|
200 | 18.85 | 18.85 | 18.85 | 0 | 0 | 0 |
| 12/05/2026 |
18.80
|
11,200 | 18.95 | 18.95 | 18.50 | 0 | 0 | 0 |
| 11/05/2026 |
18.95
|
200 | 18.95 | 18.95 | 18.95 | 0 | 0 | 0 |
| 08/05/2026 |
19
|
100 | 19 | 19 | 19 | 0 | 0 | 0 |
| 07/05/2026 |
19
|
4,900 | 19 | 19 | 18.60 | 0 | 0 | 0 |
| 06/05/2026 |
19
|
5,200 | 19 | 19 | 18.80 | 0 | 0 | 0 |
| 05/05/2026 |
19.05
|
2,300 | 19 | 19.05 | 18.75 | 0 | 400 | 0 |
| 04/05/2026 |
19.05
|
9,300 | 19.05 | 19.05 | 18.20 | 0 | 800 | 0 |
| 29/04/2026 |
19.05
|
9,800 | 19.10 | 19.10 | 18.45 | 0 | 7,100 | 0 |
| 28/04/2026 |
19.10
|
5,600 | 19.30 | 19.50 | 19.05 | 0 | 100 | 0 |
| 24/04/2026 |
19.30
|
3,800 | 19.35 | 19.35 | 19.20 | 0 | 400 | 0 |
| 23/04/2026 |
19.35
|
4,400 | 19.30 | 19.35 | 19.30 | 0 | 0 | 0 |
| 22/04/2026 |
19.20
|
6,900 | 19.60 | 19.70 | 19.20 | 2,000 | 100 | 0 |
| 21/04/2026 |
19.30
|
800 | 19.30 | 19.30 | 19.30 | 0 | 0 | 0 |
| 20/04/2026 |
19.30
|
1,100 | 19.25 | 19.30 | 19.25 | 0 | 0 | 0 |
| 17/04/2026 |
19.30
|
4,000 | 19.30 | 19.35 | 19.30 | 0 | 0 | 0 |