| 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) |
-4.40 | -17.53% | 22,300 | 0 | 0 |
19.80
25.10
20.80
|
|
2 tháng
(2026-07-20) |
-1 | -4.61% | 27,800 | 0 | 0 |
18.60
25.10
20.80
|
|
3 tháng
(2026-06-22) |
-8.50 | -29.11% | 34,700 | 0 | 0 |
18.60
30
20.80
|
|
6 tháng
(2026-03-23) |
0.10 | 0.49% | 83,200 | 0 | 0 |
18.60
30
20.80
|
|
12 tháng
(2025-09-23) |
1.94 | 10.35% | 299,300 | 0 | 0 |
17
30
20.80
|
|
24 tháng
(2024-09-30) |
6.26 | 43.31% | 1,589,163 | 0 | 0 |
10.89
30
20.80
|
|
36 tháng
(2023-10-04) |
9.46 | 84.16% | 2,158,227 | 0 | 0 |
9.57
30
20.80
|
|
60 tháng
(2021-10-14) |
8.11 | 64.40% | 7,286,405 | 0 | 0 |
7.96
30.79
20.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 01/05/2026 |
19
|
200 | 19 | 19 | 19 | 0 | 0 | 0 |
| 30/04/2026 |
20.60
|
100 | 20.60 | 20.60 | 20.60 | 0 | 0 | 0 |
| 29/04/2026 |
24.40
|
900 | 23 | 24.40 | 23 | 0 | 0 | 0 |
| 28/04/2026 |
23.20
|
14,700 | 20.20 | 23.20 | 20.20 | 0 | 0 | 0 |
| 27/04/2026 |
20.60
|
100 | 20.60 | 20.60 | 20.60 | 0 | 0 | 0 |
| 24/04/2026 |
20.20
|
0 | 20.20 | 20.20 | 20.20 | 0 | 0 | 0 |
| 23/04/2026 |
20.20
|
0 | 20.20 | 20.20 | 20.20 | 0 | 0 | 0 |
| 22/04/2026 |
20.20
|
0 | 20.20 | 20.20 | 20.20 | 0 | 0 | 0 |
| 21/04/2026 |
20.20
|
100 | 20.20 | 20.20 | 20.20 | 0 | 0 | 0 |
| 20/04/2026 |
20.20
|
0 | 20.20 | 20.20 | 20.20 | 0 | 0 | 0 |
| 17/04/2026 |
20.20
|
100 | 20.20 | 20.20 | 20.20 | 0 | 0 | 0 |
| 16/04/2026 |
20
|
300 | 20 | 20 | 20 | 0 | 0 | 0 |
| 15/04/2026 |
22.90
|
0 | 22.90 | 22.90 | 22.90 | 0 | 0 | 0 |
| 14/04/2026 |
23
|
800 | 22.80 | 23 | 22.80 | 0 | 0 | 0 |
| 13/04/2026 |
23
|
2,800 | 22 | 23 | 22 | 0 | 0 | 0 |
| 10/04/2026 |
22
|
2,000 | 21.20 | 22 | 21.20 | 0 | 0 | 0 |
| 09/04/2026 |
22
|
900 | 20.50 | 22 | 20.50 | 0 | 0 | 0 |
| 08/04/2026 |
20.50
|
300 | 20.50 | 20.50 | 20.50 | 0 | 0 | 0 |
| 07/04/2026 |
20.50
|
3,800 | 20.50 | 20.50 | 20.50 | 0 | 0 | 0 |
| 06/04/2026 |
20.50
|
0 | 20.50 | 20.50 | 20.50 | 0 | 0 | 0 |
| 03/04/2026 |
20.50
|
100 | 20.50 | 20.50 | 20.50 | 0 | 0 | 0 |
| 02/04/2026 |
20.50
|
0 | 20.50 | 20.50 | 20.50 | 0 | 0 | 0 |
| 01/04/2026 |
20.50
|
100 | 20.50 | 20.50 | 20.50 | 0 | 0 | 0 |
| 31/03/2026 |
20.50
|
0 | 20.50 | 20.50 | 20.50 | 0 | 0 | 0 |
| 30/03/2026 |
20.50
|
100 | 20.50 | 20.50 | 20.50 | 0 | 0 | 0 |
| 27/03/2026 |
20.60
|
300 | 19 | 20.60 | 18.90 | 0 | 0 | 0 |
| 26/03/2026 |
20.80
|
100 | 20.80 | 20.80 | 20.80 | 0 | 0 | 0 |
| 25/03/2026 |
20.50
|
0 | 20.50 | 20.50 | 20.50 | 0 | 0 | 0 |
| 24/03/2026 |
20.80
|
500 | 20.30 | 20.80 | 20.30 | 0 | 0 | 0 |
| 23/03/2026 |
20.60
|
0 | 20.60 | 20.60 | 20.60 | 0 | 0 | 0 |
| 20/03/2026 |
20.60
|
100 | 20.60 | 20.60 | 20.60 | 0 | 0 | 0 |
| 19/03/2026 |
20.90
|
700 | 20.30 | 20.90 | 20.30 | 0 | 0 | 0 |
| 18/03/2026 |
21.30
|
200 | 21.30 | 21.30 | 21.30 | 0 | 0 | 0 |
| 17/03/2026 |
21.30
|
100 | 21.30 | 21.30 | 21.30 | 0 | 0 | 0 |
| 16/03/2026 |
20.60
|
0 | 20.60 | 20.60 | 20.60 | 0 | 0 | 0 |
| 13/03/2026 |
20.90
|
1,300 | 20.90 | 20.90 | 20 | 0 | 0 | 0 |
| 12/03/2026 |
20.90
|
100 | 20.90 | 20.90 | 20.90 | 0 | 0 | 0 |
| 11/03/2026 |
21.40
|
3,300 | 19.40 | 21.40 | 19.40 | 0 | 0 | 0 |
| 10/03/2026 |
19
|
100 | 19 | 19 | 19 | 0 | 0 | 0 |
| 09/03/2026 |
17.70
|
4,100 | 17.60 | 17.70 | 17.60 | 0 | 0 | 0 |
| 06/03/2026 |
19.60
|
0 | 19.60 | 19.60 | 19.60 | 0 | 0 | 0 |
| 05/03/2026 |
19.60
|
0 | 19.60 | 19.60 | 19.60 | 0 | 0 | 0 |
| 04/03/2026 |
19.90
|
1,200 | 19.40 | 19.90 | 19.40 | 0 | 0 | 0 |
| 03/03/2026 |
20
|
1,200 | 19.30 | 20 | 19.30 | 0 | 0 | 0 |
| 02/03/2026 |
20
|
5,100 | 20.10 | 20.10 | 20 | 0 | 0 | 0 |
| 27/02/2026 |
20.50
|
2,200 | 23.70 | 23.70 | 20.50 | 0 | 0 | 0 |
| 26/02/2026 |
22
|
2,900 | 22 | 22 | 21 | 0 | 0 | 0 |
| 25/02/2026 |
22.50
|
0 | 22.50 | 22.50 | 22.50 | 0 | 0 | 0 |
| 24/02/2026 |
22.50
|
100 | 22.50 | 22.50 | 22.50 | 0 | 0 | 0 |
| 23/02/2026 |
23.30
|
400 | 19.60 | 23.30 | 19.60 | 0 | 0 | 0 |
| 20/02/2026 |
20.60
|
100 | 20.60 | 20.60 | 20.60 | 0 | 0 | 0 |
| 19/02/2026 |
20.60
|
100 | 20.60 | 20.60 | 20.60 | 0 | 0 | 0 |
| 18/02/2026 |
20.60
|
100 | 20.60 | 20.60 | 20.60 | 0 | 0 | 0 |
| 17/02/2026 |
20.60
|
100 | 20.60 | 20.60 | 20.60 | 0 | 0 | 0 |
| 16/02/2026 |
20.60
|
100 | 20.60 | 20.60 | 20.60 | 0 | 0 | 0 |
| 13/02/2026 |
21.90
|
500 | 24.50 | 24.50 | 21.90 | 0 | 0 | 0 |
| 12/02/2026 |
21.90
|
0 | 21.90 | 21.90 | 21.90 | 0 | 0 | 0 |
| 11/02/2026 |
21.90
|
200 | 21.90 | 21.90 | 21.90 | 0 | 0 | 0 |
| 10/02/2026 |
20
|
4,300 | 21 | 24 | 19.50 | 0 | 0 | 0 |
| 09/02/2026 |
21
|
300 | 21 | 21 | 21 | 0 | 0 | 0 |
| 06/02/2026 |
19.50
|
2,700 | 19.50 | 19.50 | 19.50 | 0 | 0 | 0 |
| 05/02/2026 |
20
|
2,400 | 21 | 21 | 20 | 0 | 0 | 0 |
| 04/02/2026 |
20
|
7,600 | 19.50 | 20 | 19.50 | 0 | 0 | 0 |
| 03/02/2026 |
20.40
|
0 | 20.40 | 20.40 | 20.40 | 0 | 0 | 0 |
| 02/02/2026 |
20.50
|
4,300 | 21 | 21 | 20.40 | 0 | 0 | 0 |
| 30/01/2026 |
19.40
|
200 | 19.40 | 19.40 | 19.40 | 0 | 0 | 0 |
| 29/01/2026 |
18.30
|
100 | 18.30 | 18.30 | 18.30 | 0 | 0 | 0 |
| 28/01/2026 |
18.30
|
100 | 18.30 | 18.30 | 18.30 | 0 | 0 | 0 |
| 27/01/2026 |
18.30
|
0 | 18.30 | 18.30 | 18.30 | 0 | 0 | 0 |
| 26/01/2026 |
18.10
|
1,400 | 18.40 | 18.40 | 18.10 | 0 | 0 | 0 |
| 23/01/2026 |
18.10
|
900 | 18.20 | 18.20 | 18.10 | 0 | 0 | 0 |
| 22/01/2026 |
18.10
|
2,000 | 18.20 | 19 | 18.10 | 0 | 0 | 0 |
| 21/01/2026 |
18
|
2,400 | 21.50 | 21.50 | 18 | 0 | 0 | 0 |
| 20/01/2026 |
20.30
|
0 | 20.30 | 20.30 | 20.30 | 0 | 0 | 0 |
| 19/01/2026 |
20
|
5,700 | 21 | 23.40 | 20 | 0 | 0 | 0 |
| 16/01/2026 |
21
|
3,500 | 20 | 22.50 | 20 | 0 | 0 | 0 |
| 15/01/2026 |
19.90
|
2,000 | 19.60 | 20.10 | 19.60 | 0 | 0 | 0 |
| 14/01/2026 |
19.60
|
0 | 19.60 | 19.60 | 19.60 | 0 | 0 | 0 |
| 13/01/2026 |
19.60
|
0 | 19.60 | 19.60 | 19.60 | 0 | 0 | 0 |
| 12/01/2026 |
19.50
|
300 | 19.60 | 19.60 | 19.50 | 0 | 0 | 0 |
| 09/01/2026 |
19.80
|
100 | 19.80 | 19.80 | 19.80 | 0 | 0 | 0 |
| 08/01/2026 |
19.70
|
1,100 | 19.80 | 20 | 19.70 | 0 | 0 | 0 |
| 07/01/2026 |
17.70
|
200 | 17.70 | 17.70 | 17.70 | 0 | 0 | 0 |
| 06/01/2026 |
19
|
0 | 19 | 19 | 19 | 0 | 0 | 0 |
| 05/01/2026 |
19
|
200 | 19 | 19 | 19 | 0 | 0 | 0 |
| 02/01/2026 |
19.40
|
200 | 19.40 | 19.40 | 19.40 | 0 | 0 | 0 |
| 01/01/2026 |
17.80
|
5,400 | 18.70 | 18.80 | 17.80 | 0 | 0 | 0 |
| 31/12/2025 |
17.80
|
5,400 | 18.70 | 18.80 | 17.80 | 0 | 0 | 0 |
| 30/12/2025 |
17.70
|
500 | 19.30 | 19.80 | 17.70 | 0 | 0 | 0 |
| 29/12/2025 |
19.30
|
300 | 17.70 | 19.30 | 17.70 | 0 | 0 | 0 |
| 26/12/2025 |
17.50
|
4,100 | 18 | 18 | 17.50 | 0 | 0 | 0 |
| 25/12/2025 |
18
|
2,200 | 18.10 | 18.10 | 18 | 0 | 0 | 0 |
| 24/12/2025 |
18.20
|
600 | 20.10 | 20.10 | 18.20 | 0 | 0 | 0 |
| 23/12/2025 |
18.40
|
300 | 18.80 | 18.80 | 18.40 | 0 | 0 | 0 |
| 22/12/2025 |
18.10
|
2,300 | 18.30 | 18.30 | 18.10 | 0 | 0 | 0 |
| 19/12/2025 |
19.60
|
300 | 19.60 | 19.60 | 19.60 | 0 | 0 | 0 |
| 18/12/2025 |
18.60
|
1,100 | 18.60 | 18.60 | 18.60 | 0 | 0 | 0 |
| 17/12/2025 |
18.60
|
0 | 18.60 | 18.60 | 18.60 | 0 | 0 | 0 |
| 16/12/2025 |
18.60
|
0 | 18.60 | 18.60 | 18.60 | 0 | 0 | 0 |
| 15/12/2025 |
18.60
|
0 | 18.60 | 18.60 | 18.60 | 0 | 0 | 0 |