| 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) |
0.90 | 4.71% | 12,300 | -100 | -0.0 |
19.10
21.90
20
|
|
2 tháng
(2026-07-20) |
-1.56 | -7.24% | 28,100 | -100 | -0.0 |
18.90
21.90
20
|
|
3 tháng
(2026-06-19) |
0.40 | 2.04% | 93,300 | -600 | -0.0 |
18.90
22.64
20
|
|
6 tháng
(2026-03-23) |
0.11 | 0.53% | 142,900 | -2,000 | -0.0 |
18.90
22.64
20
|
|
12 tháng
(2025-09-22) |
-0.38 | -1.88% | 737,000 | -1,800 | -0.0 |
18.72
25.09
20
|
|
24 tháng
(2024-09-27) |
1.81 | 9.95% | 1,314,985 | -3,000 | -0.1 |
14.20
25.09
20
|
|
36 tháng
(2023-10-03) |
5.78 | 40.63% | 1,505,295 | -3,044 | -0.1 |
14.03
25.09
20
|
|
60 tháng
(2021-10-13) |
5.28 | 35.90% | 4,283,513 | -5,332 | -0.1 |
13.59
36.98
20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 29/04/2026 |
20.58
|
100 | 20.58 | 20.58 | 20.58 | 0 | 0 | 0 |
| 28/04/2026 |
19.40
|
0 | 19.40 | 19.40 | 19.40 | 0 | 0 | 0 |
| 27/04/2026 |
21.90
|
0 | 21.90 | 21.90 | 21.90 | 0 | 0 | 0 |
| 24/04/2026 |
19.40
|
200 | 19.40 | 19.40 | 19.40 | 0 | 0 | 0 |
| 23/04/2026 |
19.60
|
0 | 19.60 | 19.60 | 19.60 | 0 | 0 | 0 |
| 22/04/2026 |
19.60
|
0 | 19.60 | 19.60 | 19.60 | 0 | 0 | 0 |
| 21/04/2026 |
19.60
|
0 | 19.60 | 19.60 | 19.60 | 0 | 0 | 0 |
| 20/04/2026 |
19.60
|
100 | 19.60 | 19.60 | 19.60 | 0 | 0 | 0 |
| 17/04/2026 |
19.60
|
0 | 19.60 | 19.60 | 19.60 | 0 | 0 | 0 |
| 16/04/2026 |
19.60
|
800 | 19.60 | 19.60 | 19.60 | 0 | 0 | 0 |
| 15/04/2026 |
19.99
|
0 | 19.99 | 19.99 | 19.99 | 0 | 0 | 0 |
| 14/04/2026 |
19.99
|
1,900 | 19.40 | 20.58 | 19.40 | 0 | 0 | 0 |
| 13/04/2026 |
21.07
|
0 | 21.07 | 21.07 | 21.07 | 0 | 0 | 0 |
| 10/04/2026 |
21.07
|
200 | 19.40 | 21.07 | 19.40 | 0 | 0 | 0 |
| 09/04/2026 |
20.97
|
300 | 20.97 | 20.97 | 20.97 | 0 | 0 | 0 |
| 08/04/2026 |
20.97
|
200 | 17.64 | 20.97 | 17.64 | 0 | 100 | -0.0 |
| 07/04/2026 |
19.40
|
1,100 | 18.62 | 19.40 | 18.62 | 0 | 0 | 0 |
| 06/04/2026 |
19.40
|
2,200 | 18.62 | 19.40 | 18.62 | 0 | 0 | 0 |
| 03/04/2026 |
19.40
|
1,800 | 19.99 | 19.99 | 19.40 | 0 | 300 | -0.0 |
| 02/04/2026 |
19.40
|
0 | 19.40 | 19.40 | 19.40 | 0 | 0 | 0 |
| 01/04/2026 |
19.40
|
0 | 19.40 | 19.40 | 19.40 | 0 | 0 | 0 |
| 31/03/2026 |
19.40
|
600 | 19.40 | 19.40 | 19.40 | 0 | 0 | 0 |
| 30/03/2026 |
20.58
|
900 | 19.40 | 20.58 | 19.40 | 0 | 0 | 0 |
| 27/03/2026 |
19.40
|
100 | 19.40 | 19.40 | 19.40 | 0 | 0 | 0 |
| 26/03/2026 |
21.46
|
0 | 21.46 | 21.46 | 21.46 | 0 | 0 | 0 |
| 25/03/2026 |
21.46
|
100 | 21.46 | 21.46 | 21.46 | 0 | 0 | 0 |
| 24/03/2026 |
19.89
|
4,100 | 18.62 | 19.89 | 18.13 | 0 | 0 | 0 |
| 23/03/2026 |
19.89
|
0 | 19.89 | 19.89 | 19.89 | 0 | 0 | 0 |
| 20/03/2026 |
19.89
|
1,300 | 21.56 | 21.56 | 19.89 | 0 | 0 | 0 |
| 19/03/2026 |
22.05
|
0 | 22.05 | 22.05 | 22.05 | 0 | 0 | 0 |
| 18/03/2026 |
22.05
|
0 | 22.05 | 22.05 | 22.05 | 0 | 0 | 0 |
| 17/03/2026 |
22.05
|
9,500 | 19.60 | 22.05 | 19.60 | 100 | 0 | 0.0 |
| 16/03/2026 |
21.17
|
0 | 21.17 | 21.17 | 21.17 | 0 | 0 | 0 |
| 13/03/2026 |
21.17
|
4,700 | 19.50 | 21.17 | 19.50 | 0 | 0 | 0 |
| 12/03/2026 |
20.78
|
3,500 | 19.40 | 20.78 | 19.40 | 600 | 0 | 0.0 |
| 11/03/2026 |
19.40
|
5,100 | 19.40 | 19.40 | 19.40 | 0 | 0 | 0 |
| 10/03/2026 |
19.50
|
3,300 | 19.50 | 21.07 | 19.50 | 0 | 0 | 0 |
| 09/03/2026 |
20.48
|
9,900 | 21.36 | 21.36 | 18.62 | 0 | 200 | -0.0 |
| 06/03/2026 |
20.38
|
600 | 20.97 | 20.97 | 17.64 | 0 | 0 | 0 |
| 05/03/2026 |
19.31
|
300 | 21.95 | 21.95 | 19.31 | 0 | 0 | 0 |
| 04/03/2026 |
21.17
|
25,900 | 21.95 | 21.95 | 19.40 | 400 | 0 | 0.0 |
| 03/03/2026 |
20.09
|
18,700 | 19.40 | 20.58 | 19.21 | 0 | 0 | 0 |
| 02/03/2026 |
19.40
|
6,600 | 19.40 | 19.40 | 19.40 | 0 | 0 | 0 |
| 27/02/2026 |
20.78
|
48,100 | 19.40 | 20.87 | 19.21 | 0 | 0 | 0 |
| 26/02/2026 |
19.01
|
7,000 | 18.72 | 19.01 | 18.62 | 100 | 0 | 0.0 |
| 25/02/2026 |
19.11
|
6,100 | 19.40 | 19.40 | 18.62 | 0 | 0 | 0 |
| 24/02/2026 |
19.40
|
1,700 | 19.50 | 19.50 | 19.40 | 0 | 0 | 0 |
| 23/02/2026 |
19.50
|
300 | 19.60 | 19.60 | 19.50 | 0 | 0 | 0 |
| 20/02/2026 |
21.90
|
0 | 21.90 | 21.90 | 21.90 | 0 | 0 | 0 |
| 19/02/2026 |
21.90
|
0 | 21.90 | 21.90 | 21.90 | 0 | 0 | 0 |
| 18/02/2026 |
21.90
|
0 | 21.90 | 21.90 | 21.90 | 0 | 0 | 0 |
| 17/02/2026 |
21.90
|
0 | 21.90 | 21.90 | 21.90 | 0 | 0 | 0 |
| 16/02/2026 |
21.90
|
0 | 21.90 | 21.90 | 21.90 | 0 | 0 | 0 |
| 13/02/2026 |
19.60
|
400 | 19.50 | 19.60 | 19.50 | 0 | 0 | 0 |
| 12/02/2026 |
19.60
|
1,000 | 19.50 | 19.60 | 19.40 | 0 | 0 | 0 |
| 11/02/2026 |
19.60
|
6,000 | 19.60 | 19.60 | 19.60 | 0 | 0 | 0 |
| 10/02/2026 |
19.11
|
900 | 19.01 | 19.11 | 19.01 | 0 | 0 | 0 |
| 09/02/2026 |
19.01
|
0 | 19.01 | 19.01 | 19.01 | 0 | 0 | 0 |
| 06/02/2026 |
19.01
|
14,400 | 18.82 | 20.68 | 18.82 | 0 | 300 | -0.0 |
| 05/02/2026 |
18.82
|
100 | 18.82 | 18.82 | 18.82 | 0 | 0 | 0 |
| 04/02/2026 |
19.60
|
4,300 | 19.60 | 19.60 | 19.50 | 0 | 0 | 0 |
| 03/02/2026 |
19.60
|
20,600 | 19.60 | 19.80 | 19.11 | 300 | 0 | 0.0 |
| 02/02/2026 |
20.48
|
9,700 | 20.58 | 20.58 | 19.11 | 500 | 0 | 0.0 |
| 30/01/2026 |
21.07
|
1,500 | 21.56 | 21.56 | 21.07 | 0 | 0 | 0 |
| 29/01/2026 |
21.66
|
700 | 21.36 | 21.66 | 21.36 | 0 | 0 | 0 |
| 28/01/2026 |
22.44
|
1,600 | 22.44 | 22.44 | 22.44 | 0 | 0 | 0 |
| 27/01/2026 |
23.52
|
0 | 23.52 | 23.52 | 23.52 | 0 | 0 | 0 |
| 26/01/2026 |
23.52
|
2,000 | 23.52 | 23.52 | 23.52 | 0 | 0 | 0 |
| 23/01/2026 |
22.64
|
0 | 22.64 | 22.64 | 22.64 | 0 | 0 | 0 |
| 22/01/2026 |
22.64
|
200 | 22.64 | 22.64 | 22.64 | 0 | 0 | 0 |
| 21/01/2026 |
22.64
|
3,000 | 22.64 | 22.64 | 22.64 | 0 | 0 | 0 |
| 20/01/2026 |
22.64
|
0 | 22.64 | 22.64 | 22.64 | 0 | 0 | 0 |
| 19/01/2026 |
22.64
|
9,500 | 21.56 | 22.64 | 21.17 | 0 | 0 | 0 |
| 16/01/2026 |
23.52
|
1,000 | 23.52 | 23.52 | 23.52 | 0 | 0 | 0 |
| 15/01/2026 |
21.85
|
10,100 | 22.05 | 22.15 | 21.17 | 0 | 2,000 | -0.0 |
| 14/01/2026 |
20.19
|
300 | 20.09 | 20.19 | 20.09 | 0 | 0 | 0 |
| 13/01/2026 |
22.05
|
0 | 22.05 | 22.05 | 22.05 | 0 | 0 | 0 |
| 12/01/2026 |
22.05
|
4,300 | 18.91 | 22.64 | 18.91 | 0 | 0 | 0 |
| 09/01/2026 |
20.58
|
5,900 | 22.83 | 22.83 | 20.58 | 0 | 100 | -0.0 |
| 08/01/2026 |
22.74
|
500 | 20.68 | 22.74 | 20.68 | 0 | 0 | 0 |
| 07/01/2026 |
22.74
|
3,300 | 22.74 | 22.74 | 22.74 | 0 | 0 | 0 |
| 06/01/2026 |
20.97
|
0 | 20.97 | 20.97 | 20.97 | 0 | 0 | 0 |
| 05/01/2026 |
20.97
|
0 | 20.97 | 20.97 | 20.97 | 0 | 0 | 0 |
| 02/01/2026 |
21.50
|
1,500 | 22 | 22 | 21.50 | 0 | 0 | 0 |
| 01/01/2026 |
21.40
|
4,500 | 20.80 | 21.40 | 20.80 | 0 | 0 | 0 |
| 31/12/2025 |
20.97
|
4,500 | 20.38 | 20.97 | 20.38 | 0 | 0 | 0 |
| 30/12/2025 |
21.27
|
100 | 21.27 | 21.27 | 21.27 | 0 | 0 | 0 |
| 29/12/2025 |
20.78
|
2,300 | 20.58 | 20.78 | 19.40 | 0 | 0 | 0 |
| 26/12/2025 |
18.91
|
10,800 | 19.11 | 19.11 | 18.72 | 600 | 0 | 0.0 |
| 25/12/2025 |
20.48
|
2,100 | 20.19 | 20.58 | 19.70 | 0 | 0 | 0 |
| 24/12/2025 |
20.97
|
2,700 | 21.56 | 21.56 | 19.70 | 300 | 100 | 0.0 |
| 23/12/2025 |
21.46
|
200 | 20.09 | 21.46 | 20.09 | 0 | 0 | 0 |
| 22/12/2025 |
21.76
|
900 | 22.44 | 22.44 | 21.07 | 0 | 0 | 0 |
| 19/12/2025 |
22.54
|
100 | 22.54 | 22.54 | 22.54 | 0 | 0 | 0 |
| 18/12/2025 |
20.68
|
6,400 | 20.38 | 20.68 | 19.40 | 0 | 0 | 0 |
| 17/12/2025 |
20.09
|
2,000 | 20.97 | 20.97 | 20.09 | 0 | 0 | 0 |
| 16/12/2025 |
20.78
|
400 | 18.72 | 21.07 | 18.72 | 0 | 0 | 0 |
| 15/12/2025 |
19.70
|
4,900 | 21.07 | 21.07 | 19.70 | 0 | 100 | -0.0 |
| 12/12/2025 |
19.70
|
20,300 | 23.32 | 23.32 | 19.70 | 0 | 0 | 0 |
| 11/12/2025 |
21.27
|
15,500 | 21.07 | 22.25 | 21.07 | 0 | 0 | 0 |