| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-18) |
-0.01 | -0.03% | 668,900 | 0 | 0 |
16.16
20.69
17.30
|
|
2 tháng
(2026-07-20) |
-0.57 | -3.26% | 1,242,100 | 0 | 0 |
16.16
20.69
17.30
|
|
3 tháng
(2026-06-19) |
-2.37 | -12.22% | 1,838,700 | 0 | 0 |
16.16
20.69
17.30
|
|
6 tháng
(2026-03-23) |
-1.90 | -10.03% | 3,675,300 | 0 | 0 |
16.16
20.69
17.30
|
|
12 tháng
(2025-09-22) |
-2.84 | -14.31% | 11,976,900 | 0 | 0 |
16.16
22.49
17.30
|
|
24 tháng
(2024-09-27) |
-4.49 | -20.89% | 38,654,362 | 0 | 0 |
15.44
26.64
17.30
|
|
36 tháng
(2023-10-03) |
0.65 | 3.97% | 62,403,701 | -25,000 | -0.5 |
15.03
26.64
17.30
|
|
60 tháng
(2021-10-13) |
-3.33 | -16.38% | 165,044,000 | -25,000 | -0.5 |
13.45
26.64
17.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 29/04/2026 |
20.50
|
4,600 | 20.50 | 20.70 | 20.50 | 0 | 0 | 0 |
| 28/04/2026 |
20.50
|
23,200 | 20.40 | 20.90 | 20.40 | 0 | 0 | 0 |
| 27/04/2026 |
17.10
|
4,700 | 17.30 | 17.30 | 17 | 0 | 0 | 0 |
| 24/04/2026 |
20.40
|
11,600 | 20.50 | 20.50 | 20.30 | 0 | 0 | 0 |
| 23/04/2026 |
20.50
|
7,400 | 20.60 | 20.60 | 20.50 | 0 | 0 | 0 |
| 22/04/2026 |
20.40
|
14,000 | 20.40 | 20.60 | 20.40 | 0 | 0 | 0 |
| 21/04/2026 |
20.40
|
13,700 | 20.50 | 20.50 | 20.40 | 0 | 0 | 0 |
| 20/04/2026 |
20.40
|
11,700 | 20.50 | 20.60 | 20.40 | 0 | 0 | 0 |
| 17/04/2026 |
20.40
|
6,700 | 20.50 | 20.60 | 20.40 | 0 | 0 | 0 |
| 16/04/2026 |
20.60
|
29,100 | 20.50 | 20.60 | 20.40 | 0 | 0 | 0 |
| 15/04/2026 |
20.60
|
23,400 | 20.70 | 20.70 | 20.50 | 0 | 0 | 0 |
| 14/04/2026 |
20.60
|
8,500 | 20.70 | 20.70 | 20.50 | 0 | 0 | 0 |
| 13/04/2026 |
20.40
|
8,200 | 20.60 | 20.60 | 20.40 | 0 | 0 | 0 |
| 10/04/2026 |
20.60
|
46,000 | 20.60 | 20.70 | 20.40 | 0 | 0 | 0 |
| 09/04/2026 |
20.60
|
25,500 | 20.60 | 20.70 | 20.50 | 0 | 0 | 0 |
| 08/04/2026 |
20.60
|
97,200 | 20.50 | 20.80 | 20.40 | 0 | 0 | 0 |
| 07/04/2026 |
20.40
|
12,000 | 20.50 | 20.50 | 20.40 | 0 | 0 | 0 |
| 06/04/2026 |
20.30
|
23,100 | 20.70 | 20.80 | 20.30 | 0 | 0 | 0 |
| 03/04/2026 |
20.70
|
14,700 | 21 | 21 | 20.60 | 0 | 0 | 0 |
| 02/04/2026 |
20.80
|
23,100 | 20.80 | 21.50 | 20.70 | 0 | 0 | 0 |
| 01/04/2026 |
20.80
|
48,800 | 20.80 | 20.90 | 20.40 | 0 | 0 | 0 |
| 31/03/2026 |
20.70
|
24,900 | 20.70 | 20.80 | 20.40 | 0 | 0 | 0 |
| 30/03/2026 |
20.70
|
5,700 | 20.60 | 20.70 | 20.40 | 0 | 0 | 0 |
| 27/03/2026 |
20.50
|
52,300 | 20.80 | 21.10 | 20.50 | 0 | 0 | 0 |
| 26/03/2026 |
20.80
|
12,000 | 20.60 | 20.90 | 20.50 | 0 | 0 | 0 |
| 25/03/2026 |
20.70
|
34,800 | 20.60 | 20.80 | 20.50 | 0 | 0 | 0 |
| 24/03/2026 |
20.60
|
12,800 | 20.10 | 20.90 | 20.10 | 0 | 0 | 0 |
| 23/03/2026 |
20
|
92,900 | 20.60 | 20.60 | 19.60 | 0 | 0 | 0 |
| 20/03/2026 |
20.70
|
30,800 | 21 | 21 | 20.60 | 0 | 0 | 0 |
| 19/03/2026 |
21
|
37,700 | 21 | 21.50 | 20.80 | 0 | 0 | 0 |
| 18/03/2026 |
21
|
46,900 | 21.40 | 21.50 | 20.90 | 0 | 0 | 0 |
| 17/03/2026 |
21.40
|
35,900 | 21.30 | 21.40 | 21.10 | 0 | 0 | 0 |
| 16/03/2026 |
21.30
|
22,400 | 21.40 | 21.50 | 21.20 | 0 | 0 | 0 |
| 13/03/2026 |
21.20
|
20,000 | 21.40 | 21.50 | 21.20 | 0 | 0 | 0 |
| 12/03/2026 |
21.20
|
59,300 | 21.40 | 21.60 | 21 | 0 | 0 | 0 |
| 11/03/2026 |
21.40
|
19,300 | 21.20 | 21.50 | 21.10 | 0 | 0 | 0 |
| 10/03/2026 |
21
|
62,100 | 20.60 | 21.40 | 20.20 | 0 | 0 | 0 |
| 09/03/2026 |
20.20
|
164,000 | 21.70 | 21.70 | 19.70 | 0 | 0 | 0 |
| 06/03/2026 |
21.80
|
53,800 | 22.10 | 22.10 | 21.80 | 0 | 0 | 0 |
| 05/03/2026 |
22.10
|
58,100 | 22.10 | 22.40 | 22.10 | 0 | 0 | 0 |
| 04/03/2026 |
22
|
77,900 | 22.40 | 22.40 | 21.80 | 0 | 0 | 0 |
| 03/03/2026 |
22.30
|
72,600 | 22.80 | 22.80 | 22.20 | 0 | 0 | 0 |
| 02/03/2026 |
22.30
|
110,000 | 22.30 | 22.50 | 21.80 | 0 | 0 | 0 |
| 27/02/2026 |
22.30
|
30,700 | 22.20 | 22.30 | 22 | 0 | 0 | 0 |
| 26/02/2026 |
22.20
|
18,400 | 22.10 | 22.30 | 22 | 0 | 0 | 0 |
| 25/02/2026 |
22.20
|
39,400 | 22.40 | 22.60 | 22.10 | 0 | 0 | 0 |
| 24/02/2026 |
22.40
|
39,700 | 22.40 | 22.50 | 22.10 | 0 | 0 | 0 |
| 23/02/2026 |
22.40
|
70,400 | 22 | 22.40 | 22 | 0 | 0 | 0 |
| 20/02/2026 |
17.10
|
4,700 | 17.30 | 17.30 | 17 | 0 | 0 | 0 |
| 19/02/2026 |
17.10
|
4,700 | 17.30 | 17.30 | 17 | 0 | 0 | 0 |
| 18/02/2026 |
17.10
|
4,700 | 17.30 | 17.30 | 17 | 0 | 0 | 0 |
| 17/02/2026 |
17.10
|
4,700 | 17.30 | 17.30 | 17 | 0 | 0 | 0 |
| 16/02/2026 |
17.10
|
4,700 | 17.30 | 17.30 | 17 | 0 | 0 | 0 |
| 13/02/2026 |
22.20
|
44,500 | 22.50 | 22.50 | 22 | 0 | 0 | 0 |
| 12/02/2026 |
22.50
|
45,700 | 22.30 | 22.50 | 22.10 | 0 | 0 | 0 |
| 11/02/2026 |
22.30
|
28,000 | 22 | 22.30 | 22 | 0 | 0 | 0 |
| 10/02/2026 |
21.80
|
14,300 | 22.10 | 22.10 | 21.80 | 0 | 0 | 0 |
| 09/02/2026 |
21.90
|
56,000 | 22 | 22.20 | 21.50 | 0 | 0 | 0 |
| 06/02/2026 |
21.90
|
138,200 | 22.50 | 22.50 | 21.60 | 0 | 0 | 0 |
| 05/02/2026 |
22.40
|
157,200 | 23 | 23 | 22.20 | 0 | 0 | 0 |
| 04/02/2026 |
22.80
|
111,400 | 23.40 | 23.40 | 22.70 | 0 | 0 | 0 |
| 03/02/2026 |
23.30
|
98,700 | 23.70 | 23.70 | 23 | 0 | 0 | 0 |
| 02/02/2026 |
23.70
|
330,800 | 22.90 | 24 | 22.60 | 0 | 0 | 0 |
| 30/01/2026 |
22.30
|
48,000 | 22.50 | 22.50 | 22.20 | 0 | 0 | 0 |
| 29/01/2026 |
22.40
|
126,200 | 21.90 | 22.50 | 21.90 | 0 | 0 | 0 |
| 28/01/2026 |
21.70
|
54,300 | 22.20 | 22.20 | 21.70 | 0 | 0 | 0 |
| 27/01/2026 |
22
|
246,800 | 21.50 | 22.60 | 21.50 | 0 | 0 | 0 |
| 26/01/2026 |
21.30
|
27,400 | 21.50 | 21.70 | 21.10 | 0 | 0 | 0 |
| 23/01/2026 |
21.70
|
158,300 | 22 | 22 | 20.90 | 0 | 0 | 0 |
| 22/01/2026 |
21.80
|
60,100 | 21.80 | 22 | 21.30 | 0 | 0 | 0 |
| 21/01/2026 |
21.60
|
169,000 | 22.80 | 22.80 | 21.10 | 0 | 0 | 0 |
| 20/01/2026 |
22.80
|
158,700 | 23.90 | 23.90 | 22.40 | 0 | 0 | 0 |
| 19/01/2026 |
22.90
|
183,300 | 24.20 | 24.20 | 22.80 | 0 | 0 | 0 |
| 16/01/2026 |
23.50
|
229,700 | 24.50 | 25.60 | 23.20 | 0 | 0 | 0 |
| 15/01/2026 |
23.80
|
429,100 | 22.70 | 25.30 | 22.70 | 0 | 0 | 0 |
| 14/01/2026 |
22.40
|
252,600 | 18.70 | 22.80 | 18.70 | 0 | 0 | 0 |
| 13/01/2026 |
21.70
|
90,600 | 22.20 | 22.20 | 21.70 | 0 | 0 | 0 |
| 12/01/2026 |
22.20
|
175,800 | 21.70 | 22.80 | 21.70 | 0 | 0 | 0 |
| 09/01/2026 |
21.70
|
126,500 | 21.90 | 22.10 | 21.40 | 0 | 0 | 0 |
| 08/01/2026 |
21.70
|
86,100 | 21.30 | 22.40 | 21.30 | 0 | 0 | 0 |
| 07/01/2026 |
21.10
|
151,700 | 21.50 | 21.50 | 21 | 0 | 0 | 0 |
| 06/01/2026 |
21.50
|
59,300 | 21.90 | 22.60 | 21.50 | 0 | 0 | 0 |
| 05/01/2026 |
21.60
|
28,000 | 21.50 | 21.60 | 21.30 | 0 | 0 | 0 |
| 02/01/2026 |
22.30
|
48,000 | 22.50 | 22.50 | 22.20 | 0 | 0 | 0 |
| 01/01/2026 |
22.50
|
136,900 | 21.70 | 22.80 | 21.20 | 0 | 0 | 0 |
| 31/12/2025 |
22.50
|
136,900 | 21.70 | 22.80 | 21.20 | 0 | 0 | 0 |
| 30/12/2025 |
23
|
63,100 | 21.60 | 23 | 21.20 | 0 | 0 | 0 |
| 29/12/2025 |
21.60
|
9,800 | 21.40 | 21.90 | 21.30 | 0 | 0 | 0 |
| 26/12/2025 |
21.80
|
67,300 | 21.70 | 22 | 21 | 0 | 0 | 0 |
| 25/12/2025 |
22
|
53,500 | 22.50 | 22.50 | 21.90 | 0 | 0 | 0 |
| 24/12/2025 |
22.50
|
532,500 | 21.30 | 24 | 21.30 | 0 | 0 | 0 |
| 23/12/2025 |
20.90
|
6,900 | 21 | 21 | 20.80 | 0 | 0 | 0 |
| 22/12/2025 |
21.10
|
57,900 | 21 | 21.40 | 20.90 | 0 | 0 | 0 |
| 19/12/2025 |
20.80
|
36,500 | 21.10 | 21.10 | 20.70 | 0 | 0 | 0 |
| 18/12/2025 |
21
|
19,400 | 21.30 | 21.40 | 21 | 0 | 0 | 0 |
| 17/12/2025 |
21.50
|
193,800 | 20.80 | 22.80 | 20.60 | 0 | 0 | 0 |
| 16/12/2025 |
20.70
|
37,700 | 20.70 | 21.20 | 20.40 | 0 | 0 | 0 |
| 15/12/2025 |
20.90
|
9,000 | 21.10 | 21.10 | 20.60 | 0 | 0 | 0 |
| 12/12/2025 |
20.80
|
227,400 | 20.90 | 21.90 | 20.60 | 0 | 0 | 0 |
| 11/12/2025 |
20.70
|
51,300 | 20.40 | 20.80 | 20.30 | 0 | 0 | 0 |