| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-07-01) |
-1.20 | -5.94% | 353,400 | 0 | 0 |
18.60
20.30
18.70
|
|
2 tháng
(2026-06-01) |
-2.30 | -10.80% | 902,800 | 0 | 0 |
18.60
21.60
18.70
|
|
3 tháng
(2026-05-04) |
-1.50 | -7.32% | 1,709,600 | 0 | 0 |
18.60
21.90
18.70
|
|
6 tháng
(2026-02-02) |
-4.70 | -19.83% | 4,501,000 | 0 | 0 |
18.60
23.70
18.70
|
|
12 tháng
(2025-08-05) |
-2.70 | -12.42% | 13,681,000 | 0 | 0 |
18.60
24.20
18.70
|
|
24 tháng
(2024-08-12) |
-6.31 | -24.93% | 41,979,172 | 0 | 0 |
18.60
28.19
18.70
|
|
36 tháng
(2023-08-16) |
0.20 | 1.08% | 64,707,191 | -25,000 | -0.5 |
16
28.19
18.70
|
|
60 tháng
(2021-08-26) |
-1.47 | -7.20% | 214,520,565 | -25,000 | -0.5 |
14.24
28.19
18.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 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 |
| 13/02/2026 |
22
|
45,300 | 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
|
30,400 | 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 |
22.30
|
161,000 | 23 | 23 | 22.20 | 0 | 0 | 0 |
| 04/02/2026 |
22.90
|
111,500 | 23.40 | 23.40 | 22.70 | 0 | 0 | 0 |
| 03/02/2026 |
23.40
|
99,000 | 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
|
159,800 | 22 | 22 | 20.90 | 0 | 0 | 0 |
| 22/01/2026 |
21.80
|
61,200 | 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 |
22.50
|
159,900 | 23.90 | 23.90 | 22.40 | 0 | 0 | 0 |
| 19/01/2026 |
23.90
|
190,300 | 24.20 | 24.20 | 22.80 | 0 | 0 | 0 |
| 16/01/2026 |
23.90
|
233,100 | 24.50 | 25.60 | 23.20 | 0 | 0 | 0 |
| 15/01/2026 |
24.20
|
439,600 | 22.70 | 25.30 | 22.70 | 0 | 0 | 0 |
| 14/01/2026 |
22.40
|
253,000 | 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 |
| 31/12/2025 |
21.30
|
146,900 | 21.70 | 22.80 | 21.20 | 0 | 0 | 0 |
| 30/12/2025 |
21.70
|
63,200 | 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 |
21.90
|
68,800 | 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
|
532,600 | 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
|
59,400 | 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 |
| 10/12/2025 |
20.30
|
13,100 | 20.40 | 20.50 | 20.20 | 0 | 0 | 0 |
| 09/12/2025 |
20.40
|
27,900 | 20.50 | 20.60 | 20.20 | 0 | 0 | 0 |
| 08/12/2025 |
20.50
|
41,200 | 20.40 | 20.70 | 20.30 | 0 | 0 | 0 |
| 05/12/2025 |
20.40
|
16,300 | 20.40 | 20.50 | 20.30 | 0 | 0 | 0 |
| 04/12/2025 |
20.60
|
10,800 | 20.40 | 20.60 | 20.30 | 0 | 0 | 0 |
| 03/12/2025 |
20.60
|
17,700 | 20.50 | 20.60 | 20.40 | 0 | 0 | 0 |
| 02/12/2025 |
20.60
|
10,800 | 20.50 | 20.60 | 20.40 | 0 | 0 | 0 |
| 01/12/2025 |
20.60
|
23,800 | 20.40 | 20.60 | 20.40 | 0 | 0 | 0 |
| 28/11/2025 |
20.70
|
115,100 | 20.40 | 20.70 | 20.20 | 0 | 0 | 0 |
| 27/11/2025 |
20.40
|
31,200 | 20.30 | 20.70 | 20.30 | 0 | 0 | 0 |
| 26/11/2025 |
20.40
|
13,300 | 20.50 | 20.60 | 20.40 | 0 | 0 | 0 |
| 25/11/2025 |
20.70
|
120,900 | 20.30 | 21 | 20.10 | 0 | 0 | 0 |
| 24/11/2025 |
20.20
|
13,900 | 20.50 | 20.50 | 20.20 | 0 | 0 | 0 |
| 21/11/2025 |
20.70
|
42,100 | 20.40 | 20.80 | 20.20 | 0 | 0 | 0 |
| 20/11/2025 |
20.30
|
7,700 | 20.30 | 20.30 | 20.20 | 0 | 0 | 0 |
| 19/11/2025 |
20.50
|
8,500 | 20.30 | 20.50 | 20.30 | 0 | 0 | 0 |
| 18/11/2025 |
20.60
|
48,300 | 20.30 | 20.60 | 20.10 | 0 | 0 | 0 |
| 17/11/2025 |
20.70
|
37,600 | 20.60 | 20.80 | 20.40 | 0 | 0 | 0 |
| 14/11/2025 |
20.60
|
20,400 | 20.80 | 20.80 | 20.60 | 0 | 0 | 0 |
| 13/11/2025 |
20.80
|
67,700 | 20.30 | 21.20 | 20.30 | 0 | 0 | 0 |
| 12/11/2025 |
20.30
|
34,900 | 20.40 | 20.40 | 20 | 0 | 0 | 0 |
| 11/11/2025 |
20.10
|
4,400 | 20.40 | 20.50 | 20.10 | 0 | 0 | 0 |
| 10/11/2025 |
20.20
|
8,700 | 20.40 | 20.40 | 20.10 | 0 | 0 | 0 |
| 07/11/2025 |
20.50
|
10,400 | 20.50 | 20.50 | 20.20 | 0 | 0 | 0 |
| 06/11/2025 |
20.60
|
9,500 | 20.30 | 20.70 | 20.30 | 0 | 0 | 0 |
| 05/11/2025 |
20.50
|
19,300 | 20.40 | 20.70 | 20.20 | 0 | 0 | 0 |
| 04/11/2025 |
20.50
|
10,400 | 20.40 | 20.50 | 20.10 | 0 | 0 | 0 |
| 03/11/2025 |
20.10
|
19,800 | 20.30 | 20.60 | 20.10 | 0 | 0 | 0 |
| 31/10/2025 |
20.20
|
24,300 | 20.30 | 20.40 | 20 | 0 | 0 | 0 |
| 30/10/2025 |
20.10
|
26,600 | 20.50 | 20.70 | 20 | 0 | 0 | 0 |
| 29/10/2025 |
20.30
|
61,800 | 20.50 | 20.80 | 20 | 0 | 0 | 0 |
| 28/10/2025 |
20.50
|
22,200 | 20.60 | 20.60 | 20.20 | 0 | 0 | 0 |
| 27/10/2025 |
20.70
|
3,600 | 20.70 | 20.70 | 20.20 | 0 | 0 | 0 |
| 24/10/2025 |
20.70
|
4,000 | 20.40 | 20.70 | 20.40 | 0 | 0 | 0 |
| 23/10/2025 |
20.80
|
6,100 | 20.40 | 20.80 | 20.20 | 0 | 0 | 0 |
| 22/10/2025 |
20.60
|
14,400 | 20.50 | 20.60 | 20 | 0 | 0 | 0 |
| 21/10/2025 |
20.50
|
4,300 | 20.40 | 20.80 | 20.40 | 0 | 0 | 0 |
| 20/10/2025 |
20
|
10,200 | 20.80 | 20.90 | 20 | 0 | 0 | 0 |
| 17/10/2025 |
20.60
|
23,000 | 20.80 | 20.90 | 20.60 | 0 | 0 | 0 |
| 16/10/2025 |
20.80
|
19,600 | 20.90 | 20.90 | 20.70 | 0 | 0 | 0 |
| 15/10/2025 |
21
|
9,700 | 21 | 21 | 20.80 | 0 | 0 | 0 |
| 14/10/2025 |
21
|
53,600 | 21 | 21.50 | 20.90 | 0 | 0 | 0 |
| 13/10/2025 |
21
|
10,700 | 21 | 21.10 | 20.90 | 0 | 0 | 0 |