| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-17) |
0.60 | 2.82% | 511,200 | 0 | 0 |
21.30
24.60
21.30
|
|
2 tháng
(2026-07-20) |
3.04 | 16.09% | 648,500 | 0 | 0 |
18.86
24.60
21.30
|
|
3 tháng
(2026-06-18) |
3.04 | 16.09% | 1,046,900 | 0 | 0 |
18.60
24.60
21.30
|
|
6 tháng
(2026-03-20) |
3.04 | 16.09% | 1,717,500 | 0 | 0 |
17.23
24.60
21.30
|
|
12 tháng
(2025-09-22) |
3.04 | 16.09% | 3,360,100 | 0 | 0 |
16.56
24.60
21.30
|
|
24 tháng
(2024-09-26) |
3.04 | 16.09% | 6,846,000 | 0 | 0 |
15.23
24.60
21.30
|
|
36 tháng
(2023-10-02) |
5.21 | 31.22% | 10,031,100 | 0 | 0 |
15.23
25.84
21.30
|
|
60 tháng
(2021-10-12) |
-0.90 | -3.94% | 22,206,752 | 15,520 | 0.2 |
13.26
32.66
21.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 29/04/2026 |
21.21
|
3,300 | 21.30 | 21.61 | 20.95 | 0 | 0 | 0 |
| 28/04/2026 |
21.26
|
6,500 | 21.26 | 21.26 | 20.81 | 0 | 0 | 0 |
| 27/04/2026 |
21.30
|
3,300 | 20.70 | 21.80 | 20.60 | 0 | 0 | 0 |
| 24/04/2026 |
21.30
|
5,300 | 21.52 | 21.61 | 20.81 | 0 | 0 | 0 |
| 23/04/2026 |
21.34
|
45,800 | 21.30 | 21.70 | 20.86 | 0 | 0 | 0 |
| 22/04/2026 |
21.34
|
26,600 | 21.12 | 22.14 | 21.12 | 0 | 0 | 0 |
| 21/04/2026 |
20.86
|
19,400 | 20.90 | 21.26 | 20.86 | 0 | 0 | 0 |
| 20/04/2026 |
21.12
|
7,400 | 20.81 | 21.17 | 20.81 | 0 | 0 | 0 |
| 17/04/2026 |
21.03
|
7,000 | 21.26 | 21.26 | 20.77 | 0 | 0 | 0 |
| 16/04/2026 |
21.21
|
17,200 | 21.30 | 21.43 | 21.08 | 0 | 0 | 0 |
| 15/04/2026 |
21.26
|
3,700 | 21.43 | 21.43 | 21.12 | 0 | 0 | 0 |
| 14/04/2026 |
21.26
|
4,000 | 21.17 | 21.34 | 21.12 | 0 | 0 | 0 |
| 13/04/2026 |
21.34
|
3,500 | 21.30 | 21.57 | 21.17 | 0 | 0 | 0 |
| 10/04/2026 |
21.30
|
2,200 | 21.65 | 21.65 | 21.03 | 0 | 0 | 0 |
| 09/04/2026 |
21.26
|
1,300 | 21.79 | 21.79 | 21.26 | 0 | 0 | 0 |
| 08/04/2026 |
21.34
|
20,600 | 21.12 | 21.57 | 20.90 | 0 | 0 | 0 |
| 07/04/2026 |
20.81
|
20,600 | 20.86 | 21.39 | 20.59 | 0 | 0 | 0 |
| 06/04/2026 |
20.86
|
14,500 | 21.34 | 21.34 | 20.55 | 0 | 0 | 0 |
| 03/04/2026 |
20.81
|
10,600 | 21.43 | 21.43 | 20.81 | 0 | 0 | 0 |
| 02/04/2026 |
21.08
|
9,300 | 21.34 | 21.34 | 20.81 | 0 | 0 | 0 |
| 01/04/2026 |
21.12
|
12,200 | 21.65 | 21.65 | 21.08 | 0 | 0 | 0 |
| 31/03/2026 |
21.12
|
21,300 | 21.26 | 21.61 | 21.12 | 0 | 0 | 0 |
| 30/03/2026 |
21.26
|
41,000 | 20.86 | 21.83 | 20.86 | 0 | 0 | 0 |
| 27/03/2026 |
21.52
|
24,300 | 22.05 | 22.05 | 21.26 | 0 | 0 | 0 |
| 26/03/2026 |
21.79
|
29,000 | 21.88 | 22.01 | 21.34 | 0 | 0 | 0 |
| 25/03/2026 |
21.83
|
50,100 | 21.26 | 21.88 | 20.77 | 0 | 0 | 0 |
| 24/03/2026 |
20.90
|
22,600 | 22.10 | 22.10 | 20.77 | 0 | 0 | 0 |
| 23/03/2026 |
21.26
|
15,800 | 22.05 | 22.32 | 21.26 | 0 | 0 | 0 |
| 20/03/2026 |
22.05
|
42,100 | 22.10 | 22.58 | 20.77 | 0 | 0 | 0 |
| 19/03/2026 |
21.52
|
20,300 | 21.30 | 21.61 | 21.08 | 0 | 0 | 0 |
| 18/03/2026 |
21.61
|
21,000 | 22.14 | 22.14 | 21.43 | 0 | 0 | 0 |
| 17/03/2026 |
21.57
|
27,800 | 21.70 | 22.14 | 21.57 | 0 | 0 | 0 |
| 16/03/2026 |
21.70
|
26,200 | 22.76 | 22.76 | 21.70 | 0 | 0 | 0 |
| 13/03/2026 |
22.14
|
61,700 | 22.58 | 22.58 | 21.74 | 0 | 0 | 0 |
| 12/03/2026 |
22.14
|
43,700 | 22.54 | 22.54 | 21.65 | 0 | 0 | 0 |
| 11/03/2026 |
22.27
|
48,900 | 22.27 | 22.85 | 22.14 | 0 | 0 | 0 |
| 10/03/2026 |
22.27
|
82,800 | 21.96 | 22.32 | 21.21 | 0 | 0 | 0 |
| 09/03/2026 |
21.52
|
135,300 | 22.54 | 23.47 | 21.52 | 0 | 0 | 0 |
| 06/03/2026 |
23.12
|
39,900 | 23.65 | 23.91 | 23.12 | 0 | 0 | 0 |
| 05/03/2026 |
23.74
|
54,800 | 24.31 | 24.31 | 23.74 | 0 | 0 | 0 |
| 04/03/2026 |
23.91
|
85,000 | 24.18 | 24.80 | 22.72 | 0 | 0 | 0 |
| 03/03/2026 |
24.18
|
72,200 | 24.44 | 25.24 | 23.56 | 0 | 0 | 0 |
| 02/03/2026 |
24.36
|
139,500 | 23.03 | 24.80 | 22.85 | 0 | 0 | 0 |
| 27/02/2026 |
23.29
|
94,100 | 23.20 | 23.34 | 22.89 | 0 | 0 | 0 |
| 26/02/2026 |
23.16
|
106,200 | 23.29 | 23.56 | 22.81 | 0 | 0 | 0 |
| 25/02/2026 |
22.89
|
130,100 | 21.88 | 23.38 | 21.61 | 0 | 0 | 0 |
| 24/02/2026 |
21.88
|
36,300 | 22.23 | 22.23 | 21.70 | 0 | 0 | 0 |
| 23/02/2026 |
22.05
|
36,300 | 22.27 | 22.27 | 21.65 | 0 | 0 | 0 |
| 20/02/2026 |
21.30
|
3,300 | 20.70 | 21.80 | 20.60 | 0 | 0 | 0 |
| 19/02/2026 |
21.30
|
3,300 | 20.70 | 21.80 | 20.60 | 0 | 0 | 0 |
| 18/02/2026 |
21.30
|
3,300 | 20.70 | 21.80 | 20.60 | 0 | 0 | 0 |
| 17/02/2026 |
21.30
|
3,300 | 20.70 | 21.80 | 20.60 | 0 | 0 | 0 |
| 16/02/2026 |
21.30
|
3,300 | 20.70 | 21.80 | 20.60 | 0 | 0 | 0 |
| 13/02/2026 |
21.48
|
12,000 | 21.43 | 21.83 | 21.43 | 0 | 0 | 0 |
| 12/02/2026 |
21.74
|
1,900 | 21.88 | 21.88 | 21.74 | 0 | 0 | 0 |
| 11/02/2026 |
21.79
|
21,100 | 22.05 | 22.05 | 21.26 | 0 | 0 | 0 |
| 10/02/2026 |
21.65
|
72,300 | 22.36 | 22.36 | 20.95 | 0 | 0 | 0 |
| 09/02/2026 |
21.79
|
70,400 | 21.70 | 21.96 | 21.52 | 0 | 0 | 0 |
| 06/02/2026 |
21.48
|
82,000 | 21.74 | 21.74 | 20.99 | 0 | 0 | 0 |
| 05/02/2026 |
21.74
|
118,000 | 22.54 | 22.94 | 20.99 | 0 | 0 | 0 |
| 04/02/2026 |
22.45
|
179,600 | 22.94 | 22.98 | 22.23 | 0 | 0 | 0 |
| 03/02/2026 |
22.36
|
219,000 | 23.47 | 23.47 | 22.32 | 0 | 0 | 0 |
| 02/02/2026 |
22.23
|
328,200 | 22.23 | 22.23 | 22.23 | 0 | 0 | 0 |
| 30/01/2026 |
20.81
|
114,600 | 19.93 | 20.99 | 19.88 | 0 | 0 | 0 |
| 29/01/2026 |
19.88
|
36,600 | 20.02 | 20.02 | 19.84 | 0 | 0 | 0 |
| 28/01/2026 |
19.88
|
34,300 | 20.15 | 20.19 | 19.62 | 0 | 0 | 0 |
| 27/01/2026 |
19.88
|
17,600 | 20.33 | 20.33 | 19.62 | 0 | 0 | 0 |
| 26/01/2026 |
19.97
|
51,800 | 20.37 | 20.37 | 19.48 | 0 | 0 | 0 |
| 23/01/2026 |
20.19
|
54,100 | 20.10 | 20.37 | 19.84 | 0 | 0 | 0 |
| 22/01/2026 |
19.88
|
89,700 | 19.84 | 20.55 | 19.75 | 0 | 0 | 0 |
| 21/01/2026 |
20.19
|
103,400 | 20.86 | 20.86 | 19.75 | 0 | 0 | 0 |
| 20/01/2026 |
20.64
|
95,700 | 21.12 | 21.12 | 20.19 | 0 | 0 | 0 |
| 19/01/2026 |
20.64
|
229,500 | 21.79 | 22.32 | 20.02 | 0 | 0 | 0 |
| 16/01/2026 |
21.43
|
208,700 | 19.88 | 21.88 | 19.88 | 0 | 0 | 0 |
| 15/01/2026 |
20.46
|
341,600 | 20.28 | 20.46 | 19.57 | 0 | 0 | 0 |
| 14/01/2026 |
19.13
|
133,300 | 19.22 | 19.48 | 18.91 | 0 | 0 | 0 |
| 13/01/2026 |
18.86
|
69,400 | 18.69 | 19.22 | 18.29 | 0 | 0 | 0 |
| 12/01/2026 |
18.69
|
89,400 | 19.66 | 19.84 | 18.69 | 0 | 0 | 0 |
| 09/01/2026 |
19.57
|
164,400 | 19.22 | 19.75 | 19.00 | 0 | 0 | 0 |
| 08/01/2026 |
19.00
|
166,800 | 19.57 | 19.57 | 18.60 | 0 | 0 | 0 |
| 07/01/2026 |
18.60
|
148,600 | 17.58 | 18.64 | 17.58 | 0 | 0 | 0 |
| 06/01/2026 |
17.45
|
27,400 | 17.00 | 17.49 | 17.00 | 0 | 0 | 0 |
| 05/01/2026 |
17.23
|
2,500 | 17.00 | 17.23 | 16.96 | 0 | 0 | 0 |
| 02/01/2026 |
23.50
|
114,600 | 22.50 | 23.70 | 22.45 | 0 | 0 | 0 |
| 01/01/2026 |
19.45
|
4,100 | 19.25 | 19.45 | 19.25 | 0 | 0 | 0 |
| 31/12/2025 |
17.23
|
4,100 | 17.05 | 17.23 | 17.05 | 0 | 0 | 0 |
| 30/12/2025 |
17.23
|
9,200 | 17.14 | 17.23 | 17.09 | 0 | 0 | 0 |
| 29/12/2025 |
17.14
|
5,200 | 17.09 | 17.23 | 17.00 | 0 | 0 | 0 |
| 26/12/2025 |
17.09
|
2,700 | 16.92 | 17.23 | 16.92 | 0 | 0 | 0 |
| 25/12/2025 |
17.27
|
27,600 | 17.05 | 17.27 | 16.87 | 0 | 0 | 0 |
| 24/12/2025 |
17.27
|
4,700 | 17.58 | 17.58 | 17.09 | 0 | 0 | 0 |
| 23/12/2025 |
17.23
|
1,400 | 17.14 | 17.27 | 17.09 | 0 | 0 | 0 |
| 22/12/2025 |
17.14
|
37,200 | 17.18 | 17.18 | 17.05 | 0 | 0 | 0 |
| 19/12/2025 |
17.23
|
5,800 | 17.27 | 17.27 | 17.09 | 0 | 0 | 0 |
| 18/12/2025 |
17.31
|
4,200 | 17.18 | 17.31 | 17.14 | 0 | 0 | 0 |
| 17/12/2025 |
17.58
|
100 | 17.58 | 17.58 | 17.58 | 0 | 0 | 0 |
| 16/12/2025 |
17.36
|
4,700 | 17.36 | 17.36 | 17.18 | 0 | 0 | 0 |
| 15/12/2025 |
17.18
|
3,900 | 17.27 | 17.27 | 17.18 | 0 | 0 | 0 |
| 12/12/2025 |
17.23
|
3,100 | 17.14 | 17.36 | 17.14 | 0 | 0 | 0 |
| 11/12/2025 |
17.27
|
12,800 | 17.36 | 17.36 | 17.09 | 0 | 0 | 0 |