| 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) |
0.15 | 0.81% | 231,500 | 4,800 | 0.1 |
18.75
22.80
18.95
|
|
2 tháng
(2026-07-20) |
-0.27 | -1.39% | 743,200 | 7,500 | 0.2 |
18.28
22.80
18.95
|
|
3 tháng
(2026-06-22) |
-1.57 | -7.66% | 1,030,100 | 7,700 | 0.2 |
18.28
22.80
18.95
|
|
6 tháng
(2026-03-23) |
-1.10 | -5.52% | 1,902,400 | 8,200 | 0.2 |
17.58
22.80
18.95
|
|
12 tháng
(2025-09-23) |
-5.52 | -22.61% | 6,041,500 | 4,800 | 0.1 |
17.58
25.31
18.95
|
|
24 tháng
(2024-09-30) |
-3.81 | -16.78% | 8,374,300 | 703,200 | 23.8 |
13.29
36.10
18.95
|
|
36 tháng
(2023-10-04) |
-1.07 | -5.38% | 10,285,300 | 1,315,800 | 44.2 |
12.52
36.10
18.95
|
|
60 tháng
(2021-10-14) |
-2.15 | -10.19% | 21,057,800 | 2,109,700 | 63.4 |
11.76
36.10
18.95
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 01/05/2026 |
20.93
|
18,000 | 21.12 | 21.40 | 20.93 | 200 | 0 | 0.0 |
| 30/04/2026 |
17.58
|
2,600 | 17.58 | 17.63 | 17.54 | 0 | 0 | 0 |
| 29/04/2026 |
20.10
|
700 | 20.05 | 20.19 | 20.05 | 0 | 0 | 0 |
| 28/04/2026 |
20.38
|
6,200 | 20.00 | 20.38 | 20.00 | 0 | 0 | 0 |
| 27/04/2026 |
17.58
|
2,600 | 17.58 | 17.63 | 17.54 | 0 | 0 | 0 |
| 24/04/2026 |
20.00
|
500 | 20.00 | 20.10 | 19.96 | 0 | 0 | 0 |
| 23/04/2026 |
20.00
|
13,400 | 20.19 | 20.19 | 20.00 | 800 | 0 | 0.0 |
| 22/04/2026 |
20.10
|
7,100 | 20.19 | 20.19 | 20.10 | 0 | 0 | 0 |
| 21/04/2026 |
20.10
|
5,900 | 20.10 | 20.28 | 20.10 | 0 | 0 | 0 |
| 20/04/2026 |
20.10
|
6,700 | 20.05 | 20.84 | 20.05 | 0 | 0 | 0 |
| 17/04/2026 |
20.05
|
900 | 20.05 | 20.05 | 20.00 | 0 | 0 | 0 |
| 16/04/2026 |
20.05
|
1,400 | 20.00 | 20.14 | 20.00 | 0 | 0 | 0 |
| 15/04/2026 |
20.10
|
7,400 | 19.96 | 20.10 | 19.86 | 0 | 400 | -0.0 |
| 14/04/2026 |
19.96
|
2,300 | 19.82 | 20.00 | 19.77 | 0 | 0 | 0 |
| 13/04/2026 |
19.77
|
27,300 | 19.82 | 19.82 | 19.58 | 400 | 1,300 | -0.0 |
| 10/04/2026 |
19.82
|
30,100 | 19.91 | 20.00 | 19.82 | 0 | 0 | 0 |
| 09/04/2026 |
19.86
|
27,100 | 19.86 | 20.00 | 19.82 | 0 | 0 | 0 |
| 08/04/2026 |
19.86
|
49,400 | 19.91 | 19.91 | 19.82 | 0 | 0 | 0 |
| 07/04/2026 |
19.82
|
6,100 | 20.00 | 20.00 | 19.82 | 0 | 0 | 0 |
| 06/04/2026 |
19.82
|
34,700 | 20.10 | 20.10 | 19.77 | 0 | 100 | -0.0 |
| 03/04/2026 |
20.10
|
20,700 | 20.00 | 20.10 | 19.68 | 0 | 0 | 0 |
| 02/04/2026 |
20.10
|
29,800 | 20.14 | 20.19 | 19.82 | 0 | 0 | 0 |
| 01/04/2026 |
20.14
|
5,800 | 20.14 | 20.19 | 20.00 | 0 | 0 | 0 |
| 31/03/2026 |
20.10
|
16,200 | 20.14 | 20.24 | 19.96 | 0 | 0 | 0 |
| 30/03/2026 |
20.05
|
4,300 | 20.10 | 20.24 | 19.96 | 0 | 0 | 0 |
| 27/03/2026 |
20.10
|
17,800 | 20.00 | 20.38 | 19.82 | 500 | 0 | 0.0 |
| 26/03/2026 |
20.00
|
23,700 | 20.19 | 20.19 | 19.91 | 200 | 0 | 0.0 |
| 25/03/2026 |
20.19
|
33,100 | 20.24 | 20.24 | 20.00 | 700 | 0 | 0.0 |
| 24/03/2026 |
20.24
|
7,200 | 20.10 | 20.65 | 20.10 | 0 | 600 | -0.0 |
| 23/03/2026 |
20.00
|
3,900 | 20.00 | 20.10 | 20.00 | 0 | 200 | -0.0 |
| 20/03/2026 |
20.10
|
1,200 | 20.47 | 20.47 | 20.10 | 0 | 0 | 0 |
| 19/03/2026 |
20.47
|
4,500 | 20.47 | 20.52 | 19.96 | 0 | 0 | 0 |
| 18/03/2026 |
20.79
|
2,400 | 20.75 | 20.84 | 20.61 | 0 | 0 | 0 |
| 17/03/2026 |
20.93
|
12,300 | 20.47 | 20.93 | 20.47 | 0 | 0 | 0 |
| 16/03/2026 |
20.47
|
2,600 | 20.84 | 20.84 | 20.47 | 200 | 100 | 0.0 |
| 13/03/2026 |
20.84
|
8,900 | 20.89 | 20.89 | 20.47 | 0 | 100 | -0.0 |
| 12/03/2026 |
20.84
|
2,600 | 20.56 | 21.03 | 20.28 | 0 | 300 | -0.0 |
| 11/03/2026 |
20.47
|
20,800 | 19.96 | 20.47 | 19.96 | 0 | 100 | -0.0 |
| 10/03/2026 |
19.96
|
18,700 | 19.63 | 20.56 | 19.63 | 600 | 0 | 0.0 |
| 09/03/2026 |
19.54
|
58,800 | 20.47 | 20.52 | 19.54 | 1,200 | 1,000 | 0.0 |
| 06/03/2026 |
20.98
|
15,400 | 21.03 | 21.21 | 20.89 | 0 | 100 | -0.0 |
| 05/03/2026 |
21.21
|
9,500 | 21.03 | 21.21 | 21.03 | 0 | 0 | 0 |
| 04/03/2026 |
20.98
|
6,200 | 21.21 | 21.26 | 20.98 | 0 | 0 | 0 |
| 03/03/2026 |
21.31
|
26,400 | 21.49 | 21.49 | 20.98 | 0 | 0 | 0 |
| 02/03/2026 |
21.49
|
18,500 | 21.26 | 21.54 | 21.21 | 1,100 | 0 | 0.0 |
| 27/02/2026 |
21.26
|
6,900 | 21.26 | 21.35 | 21.26 | 0 | 0 | 0 |
| 26/02/2026 |
21.26
|
4,500 | 21.26 | 21.40 | 21.26 | 0 | 300 | -0.0 |
| 25/02/2026 |
21.40
|
12,000 | 21.40 | 21.40 | 21.21 | 0 | 0 | 0 |
| 24/02/2026 |
21.40
|
7,200 | 21.40 | 21.49 | 21.35 | 0 | 0 | 0 |
| 23/02/2026 |
21.40
|
22,000 | 21.21 | 21.40 | 20.93 | 300 | 0 | 0.0 |
| 20/02/2026 |
17.58
|
2,600 | 17.58 | 17.63 | 17.54 | 0 | 0 | 0 |
| 19/02/2026 |
17.58
|
2,600 | 17.58 | 17.63 | 17.54 | 0 | 0 | 0 |
| 18/02/2026 |
17.58
|
2,600 | 17.58 | 17.63 | 17.54 | 0 | 0 | 0 |
| 17/02/2026 |
17.58
|
2,600 | 17.58 | 17.63 | 17.54 | 0 | 0 | 0 |
| 16/02/2026 |
17.58
|
2,600 | 17.58 | 17.63 | 17.54 | 0 | 0 | 0 |
| 13/02/2026 |
21.17
|
400 | 21.12 | 21.17 | 21.12 | 0 | 0 | 0 |
| 12/02/2026 |
21.12
|
10,200 | 20.93 | 21.26 | 20.93 | 0 | 0 | 0 |
| 11/02/2026 |
21.07
|
4,100 | 20.98 | 21.07 | 20.98 | 0 | 0 | 0 |
| 10/02/2026 |
20.93
|
2,500 | 20.84 | 21.03 | 20.84 | 0 | 0 | 0 |
| 09/02/2026 |
21.03
|
5,100 | 21.07 | 21.07 | 20.84 | 0 | 0 | 0 |
| 06/02/2026 |
21.07
|
26,300 | 21.07 | 21.07 | 20.84 | 0 | 0 | 0 |
| 05/02/2026 |
21.12
|
27,400 | 21.17 | 21.17 | 21.03 | 0 | 4,200 | -0.1 |
| 04/02/2026 |
21.17
|
19,600 | 21.03 | 21.21 | 21.03 | 0 | 6,800 | -0.2 |
| 03/02/2026 |
21.03
|
52,300 | 20.98 | 21.12 | 20.84 | 0 | 2,900 | -0.1 |
| 02/02/2026 |
20.93
|
65,600 | 21.40 | 21.40 | 20.93 | 0 | 0 | 0 |
| 30/01/2026 |
21.68
|
5,300 | 21.63 | 21.82 | 21.49 | 0 | 0 | 0 |
| 29/01/2026 |
21.59
|
4,600 | 21.59 | 21.63 | 21.54 | 0 | 0 | 0 |
| 28/01/2026 |
21.59
|
8,400 | 21.45 | 21.63 | 21.45 | 0 | 0 | 0 |
| 27/01/2026 |
21.68
|
6,300 | 21.72 | 21.82 | 21.40 | 0 | 0 | 0 |
| 26/01/2026 |
21.72
|
7,900 | 21.82 | 21.82 | 21.40 | 0 | 0 | 0 |
| 23/01/2026 |
21.77
|
8,700 | 22.14 | 22.14 | 21.77 | 0 | 0 | 0 |
| 22/01/2026 |
21.96
|
17,700 | 21.91 | 22.14 | 21.72 | 0 | 1,500 | -0.0 |
| 21/01/2026 |
22.05
|
10,100 | 21.91 | 22.19 | 21.86 | 0 | 0 | 0 |
| 20/01/2026 |
21.91
|
17,800 | 21.86 | 22.14 | 21.86 | 0 | 0 | 0 |
| 19/01/2026 |
22.19
|
18,700 | 21.96 | 22.24 | 21.96 | 0 | 0 | 0 |
| 16/01/2026 |
21.72
|
5,600 | 22.05 | 22.05 | 21.72 | 0 | 0 | 0 |
| 15/01/2026 |
21.96
|
53,000 | 21.96 | 21.96 | 21.49 | 1,500 | 0 | 0.0 |
| 14/01/2026 |
21.49
|
35,400 | 21.45 | 21.86 | 21.40 | 0 | 0 | 0 |
| 13/01/2026 |
21.45
|
27,500 | 21.54 | 21.77 | 21.40 | 0 | 0 | 0 |
| 12/01/2026 |
21.68
|
36,300 | 21.82 | 22.33 | 21.35 | 0 | 0 | 0 |
| 09/01/2026 |
21.21
|
35,800 | 21.40 | 21.63 | 21.12 | 5,000 | 0 | 0.1 |
| 08/01/2026 |
21.49
|
35,800 | 21.31 | 21.68 | 21.12 | 0 | 0 | 0 |
| 07/01/2026 |
21.12
|
46,500 | 21.12 | 21.17 | 21.03 | 6,000 | 0 | 0.1 |
| 06/01/2026 |
21.03
|
17,800 | 21.21 | 21.26 | 20.98 | 0 | 0 | 0 |
| 05/01/2026 |
20.93
|
18,000 | 21.12 | 21.40 | 20.93 | 200 | 0 | 0.0 |
| 02/01/2026 |
21.68
|
5,300 | 21.63 | 21.82 | 21.49 | 0 | 0 | 0 |
| 01/01/2026 |
20.93
|
105,000 | 21.31 | 21.31 | 20.84 | 0 | 0 | 0 |
| 31/12/2025 |
20.93
|
105,000 | 21.31 | 21.31 | 20.84 | 0 | 0 | 0 |
| 30/12/2025 |
21.31
|
90,800 | 21.26 | 21.31 | 20.98 | 0 | 0 | 0 |
| 29/12/2025 |
21.21
|
47,400 | 21.54 | 22.05 | 21.21 | 0 | 200 | -0.0 |
| 26/12/2025 |
21.54
|
26,000 | 21.12 | 21.82 | 21.07 | 0 | 0 | 0 |
| 25/12/2025 |
21.12
|
1,004,000 | 21.86 | 21.86 | 20.93 | 0 | 0 | 0 |
| 24/12/2025 |
21.54
|
1,146,200 | 20.93 | 21.86 | 20.93 | 500 | 0 | 0.0 |
| 23/12/2025 |
21.21
|
297,700 | 22.28 | 22.28 | 21.12 | 0 | 0 | 0 |
| 22/12/2025 |
22.28
|
184,100 | 23.54 | 23.59 | 22.24 | 300 | 300 | 0.0 |
| 19/12/2025 |
23.59
|
15,900 | 23.07 | 24.19 | 22.98 | 0 | 0 | 0 |
| 18/12/2025 |
22.89
|
8,000 | 24.24 | 24.24 | 22.89 | 0 | 0 | 0 |
| 17/12/2025 |
24.19
|
300 | 24.61 | 24.61 | 24.19 | 0 | 0 | 0 |
| 16/12/2025 |
24.28
|
5,100 | 24.24 | 24.28 | 24.19 | 0 | 0 | 0 |
| 15/12/2025 |
24.19
|
1,500 | 24.28 | 24.28 | 24.19 | 300 | 0 | 0.0 |