| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-19) |
-0.20 | -1.94% | 508,700 | 0 | 0 |
10
19.90
10.50
|
|
2 tháng
(2026-07-20) |
-4.90 | -32.67% | 1,032,100 | -500 | -0.0 |
10
19.90
10.50
|
|
3 tháng
(2026-06-22) |
-5.30 | -34.42% | 1,118,500 | -2,200 | -0.0 |
10
19.90
10.50
|
|
6 tháng
(2026-03-23) |
-8 | -44.20% | 1,648,200 | 10,600 | 0.2 |
10
19.90
10.50
|
|
12 tháng
(2025-09-23) |
-5.30 | -34.42% | 3,070,300 | 2,700 | 0.1 |
10
20.50
10.50
|
|
24 tháng
(2024-09-30) |
2.90 | 40.28% | 5,859,035 | -13,620 | -0.1 |
6.20
20.50
10.50
|
|
36 tháng
(2023-10-04) |
3.37 | 50.16% | 7,512,958 | -4,420 | 0.0 |
4.95
20.50
10.50
|
|
60 tháng
(2021-10-14) |
3.20 | 46.41% | 18,409,009 | -149,602 | -1.2 |
3.93
20.50
10.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 01/05/2026 |
18.90
|
51,400 | 17.80 | 19.40 | 17.80 | 1,800 | 0 | 0.0 |
| 30/04/2026 |
10.10
|
2,100 | 10.40 | 10.40 | 10 | 0 | 0 | 0 |
| 29/04/2026 |
18.80
|
7,700 | 18.90 | 18.90 | 18.80 | 0 | 0 | 0 |
| 28/04/2026 |
18.80
|
26,800 | 19 | 19.60 | 18.50 | 0 | 0 | 0 |
| 27/04/2026 |
10.10
|
2,100 | 10.40 | 10.40 | 10 | 0 | 0 | 0 |
| 24/04/2026 |
18.50
|
25,200 | 19.30 | 19.50 | 18.50 | 0 | 0 | 0 |
| 23/04/2026 |
18.50
|
11,100 | 19 | 19.50 | 18.50 | 0 | 800 | -0.0 |
| 22/04/2026 |
18.50
|
38,200 | 18.60 | 18.60 | 18 | 0 | 0 | 0 |
| 21/04/2026 |
17.80
|
14,800 | 18 | 18 | 17.80 | 0 | 0 | 0 |
| 20/04/2026 |
17.80
|
900 | 17.50 | 17.80 | 17.50 | 0 | 0 | 0 |
| 17/04/2026 |
17.70
|
13,500 | 17.60 | 17.70 | 17.50 | 0 | 0 | 0 |
| 16/04/2026 |
17.80
|
0 | 17.80 | 17.80 | 17.80 | 0 | 0 | 0 |
| 15/04/2026 |
17.80
|
600 | 17.60 | 17.80 | 17.60 | 0 | 0 | 0 |
| 14/04/2026 |
17.80
|
100 | 17.80 | 17.80 | 17.80 | 0 | 0 | 0 |
| 13/04/2026 |
17.90
|
4,000 | 17.60 | 18 | 17.60 | 0 | 0 | 0 |
| 10/04/2026 |
18
|
1,700 | 17.90 | 18 | 17.40 | 0 | 0 | 0 |
| 09/04/2026 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 |
| 08/04/2026 |
18
|
5,800 | 18 | 18 | 17.50 | 0 | 0 | 0 |
| 07/04/2026 |
18.80
|
12,700 | 20 | 20 | 16.60 | 0 | 0 | 0 |
| 06/04/2026 |
18.20
|
100 | 18.20 | 18.20 | 18.20 | 0 | 0 | 0 |
| 03/04/2026 |
18.10
|
1,800 | 17.40 | 18.10 | 17.40 | 0 | 400 | -0.0 |
| 02/04/2026 |
18.50
|
3,400 | 17.20 | 18.50 | 17.20 | 0 | 0 | 0 |
| 01/04/2026 |
18.50
|
4,100 | 18.20 | 18.50 | 18.10 | 0 | 0 | 0 |
| 31/03/2026 |
18.50
|
2,900 | 18 | 18.50 | 18 | 0 | 0 | 0 |
| 30/03/2026 |
18.50
|
2,500 | 18.60 | 18.60 | 18 | 0 | 0 | 0 |
| 27/03/2026 |
18.40
|
8,200 | 17.80 | 18.40 | 17.80 | 0 | 0 | 0 |
| 26/03/2026 |
18.10
|
7,500 | 18.20 | 18.40 | 17.80 | 0 | 0 | 0 |
| 25/03/2026 |
18.20
|
22,400 | 18 | 18.20 | 18 | 0 | 0 | 0 |
| 24/03/2026 |
18
|
9,700 | 17.50 | 18 | 17.50 | 0 | 0 | 0 |
| 23/03/2026 |
18.10
|
18,400 | 18 | 18.10 | 18 | 100 | 0 | 0.0 |
| 20/03/2026 |
18.10
|
800 | 18 | 18.10 | 18 | 0 | 0 | 0 |
| 19/03/2026 |
18
|
2,800 | 17.80 | 18.10 | 17.80 | 0 | 0 | 0 |
| 18/03/2026 |
18.20
|
300 | 18.20 | 18.20 | 18.20 | 0 | 0 | 0 |
| 17/03/2026 |
18
|
1,500 | 18 | 18 | 18 | 0 | 0 | 0 |
| 16/03/2026 |
18
|
2,200 | 18 | 18 | 17.60 | 0 | 0 | 0 |
| 13/03/2026 |
18
|
100 | 18 | 18 | 18 | 0 | 0 | 0 |
| 12/03/2026 |
18
|
17,600 | 18.40 | 18.40 | 17.40 | 0 | 0 | 0 |
| 11/03/2026 |
18.40
|
9,000 | 18.40 | 18.40 | 18 | 0 | 0 | 0 |
| 10/03/2026 |
18.50
|
18,000 | 17.70 | 18.50 | 17.60 | 500 | 100 | 0.0 |
| 09/03/2026 |
17.70
|
42,800 | 18.50 | 18.50 | 17.70 | 300 | 400 | -0.0 |
| 06/03/2026 |
19.60
|
6,600 | 19.20 | 19.70 | 19.20 | 0 | 0 | 0 |
| 05/03/2026 |
19.70
|
3,500 | 19.60 | 19.70 | 19.20 | 0 | 0 | 0 |
| 04/03/2026 |
19.70
|
5,400 | 20 | 20 | 19.30 | 0 | 0 | 0 |
| 03/03/2026 |
19.80
|
17,400 | 19.90 | 20.20 | 19.70 | 0 | 0 | 0 |
| 02/03/2026 |
19.70
|
13,600 | 19.30 | 19.80 | 18.60 | 0 | 0 | 0 |
| 27/02/2026 |
20.10
|
4,500 | 19.50 | 20.10 | 19.50 | 0 | 0 | 0 |
| 26/02/2026 |
19.90
|
19,600 | 19.90 | 20.20 | 19.10 | 600 | 900 | -0.0 |
| 25/02/2026 |
20
|
5,900 | 20 | 20.10 | 19.90 | 0 | 900 | -0.0 |
| 24/02/2026 |
20
|
1,500 | 20.10 | 20.10 | 20 | 0 | 100 | -0.0 |
| 23/02/2026 |
20.20
|
600 | 19 | 20.20 | 19 | 0 | 0 | 0 |
| 20/02/2026 |
10.10
|
2,100 | 10.40 | 10.40 | 10 | 0 | 0 | 0 |
| 19/02/2026 |
10.10
|
2,100 | 10.40 | 10.40 | 10 | 0 | 0 | 0 |
| 18/02/2026 |
10.10
|
2,100 | 10.40 | 10.40 | 10 | 0 | 0 | 0 |
| 17/02/2026 |
10.10
|
2,100 | 10.40 | 10.40 | 10 | 0 | 0 | 0 |
| 16/02/2026 |
10.10
|
2,100 | 10.40 | 10.40 | 10 | 0 | 0 | 0 |
| 13/02/2026 |
20.10
|
12,900 | 20.10 | 20.10 | 19.60 | 0 | 0 | 0 |
| 12/02/2026 |
20.10
|
2,600 | 20 | 20.10 | 20 | 0 | 0 | 0 |
| 11/02/2026 |
20
|
11,200 | 19 | 20 | 19 | 0 | 0 | 0 |
| 10/02/2026 |
19.90
|
1,500 | 19.80 | 19.90 | 19.80 | 0 | 0 | 0 |
| 09/02/2026 |
19.90
|
4,600 | 19.90 | 19.90 | 19.60 | 0 | 0 | 0 |
| 06/02/2026 |
19.90
|
17,600 | 19.70 | 19.90 | 19.50 | 400 | 0 | 0.0 |
| 05/02/2026 |
20.10
|
15,700 | 19.80 | 20.20 | 19.70 | 0 | 0 | 0 |
| 04/02/2026 |
20
|
5,500 | 20.20 | 20.20 | 19.70 | 0 | 0 | 0 |
| 03/02/2026 |
20.40
|
13,500 | 20.60 | 20.60 | 20 | 400 | 500 | -0.0 |
| 02/02/2026 |
20.50
|
53,300 | 19.10 | 21 | 19.10 | 400 | 100 | 0.0 |
| 30/01/2026 |
19.10
|
32,600 | 19.50 | 20 | 17.80 | 0 | 0 | 0 |
| 29/01/2026 |
19.20
|
4,700 | 19 | 19.90 | 19 | 0 | 0 | 0 |
| 28/01/2026 |
18.70
|
2,400 | 18.40 | 19 | 18.30 | 100 | 0 | 0.0 |
| 27/01/2026 |
18.80
|
6,800 | 18.80 | 18.80 | 18.20 | 0 | 0 | 0 |
| 26/01/2026 |
18.80
|
3,100 | 18.70 | 18.80 | 18.60 | 0 | 1,000 | -0.0 |
| 23/01/2026 |
18.90
|
3,800 | 17.80 | 19.20 | 17.80 | 0 | 0 | 0 |
| 22/01/2026 |
18.90
|
7,500 | 17.80 | 18.90 | 17.60 | 0 | 0 | 0 |
| 21/01/2026 |
17.60
|
17,200 | 18 | 18.60 | 17.60 | 500 | 4,500 | -0.1 |
| 20/01/2026 |
18.50
|
500 | 18.50 | 18.50 | 18.50 | 0 | 300 | -0.0 |
| 19/01/2026 |
18.50
|
0 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 |
| 16/01/2026 |
18.50
|
23,500 | 18.60 | 18.70 | 17.90 | 200 | 200 | -0.0 |
| 15/01/2026 |
18.70
|
18,200 | 18.90 | 18.90 | 18 | 0 | 0 | 0 |
| 14/01/2026 |
19.30
|
10,100 | 18.60 | 19.40 | 18.50 | 0 | 0 | 0 |
| 13/01/2026 |
19.40
|
3,100 | 19.40 | 19.40 | 18.30 | 700 | 800 | -0.0 |
| 12/01/2026 |
19.40
|
2,000 | 18.60 | 19.50 | 18.50 | 0 | 0 | 0 |
| 09/01/2026 |
19.80
|
9,500 | 20 | 20 | 18.50 | 0 | 0 | 0 |
| 08/01/2026 |
19.70
|
16,900 | 19.90 | 19.90 | 18.60 | 0 | 0 | 0 |
| 07/01/2026 |
19.90
|
11,800 | 19.50 | 20.50 | 19 | 0 | 0 | 0 |
| 06/01/2026 |
18.70
|
6,700 | 18.60 | 18.90 | 18.60 | 0 | 0 | 0 |
| 05/01/2026 |
18.90
|
51,400 | 17.80 | 19.40 | 17.80 | 1,800 | 0 | 0.0 |
| 02/01/2026 |
19.10
|
32,600 | 19.50 | 20 | 17.80 | 0 | 0 | 0 |
| 01/01/2026 |
17.80
|
3,200 | 17.50 | 17.80 | 17.10 | 0 | 0 | 0 |
| 31/12/2025 |
17.80
|
3,200 | 17.50 | 17.80 | 17.10 | 0 | 0 | 0 |
| 30/12/2025 |
17.80
|
5,000 | 17.40 | 18 | 17.40 | 0 | 0 | 0 |
| 29/12/2025 |
17.40
|
19,500 | 16.20 | 17.50 | 16.20 | 0 | 0 | 0 |
| 26/12/2025 |
17
|
10,900 | 16.70 | 17.10 | 16.10 | 0 | 0 | 0 |
| 25/12/2025 |
16.80
|
7,100 | 17.20 | 17.20 | 16.60 | 0 | 0 | 0 |
| 24/12/2025 |
16.80
|
5,900 | 16.40 | 16.80 | 16.40 | 0 | 0 | 0 |
| 23/12/2025 |
16.50
|
9,800 | 16.30 | 16.50 | 16.10 | 0 | 100 | -0.0 |
| 22/12/2025 |
16.70
|
5,100 | 16.70 | 16.70 | 16.70 | 0 | 0 | 0 |
| 19/12/2025 |
16.70
|
1,100 | 16.20 | 16.70 | 15.80 | 0 | 0 | 0 |
| 18/12/2025 |
16.20
|
3,900 | 16.10 | 16.20 | 16.10 | 0 | 0 | 0 |
| 17/12/2025 |
16.10
|
6,600 | 16.10 | 16.10 | 16.10 | 0 | 0 | 0 |
| 16/12/2025 |
16.10
|
23,400 | 16.20 | 16.20 | 16 | 0 | 0 | 0 |
| 15/12/2025 |
16
|
2,300 | 17.30 | 17.30 | 16 | 0 | 0 | 0 |