| 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) |
-1 | -4.69% | 197,300 | -200 | -0.0 |
18.90
24.70
18.90
|
|
2 tháng
(2026-07-20) |
0.90 | 4.64% | 397,800 | -11,300 | -0.2 |
18.90
24.70
18.90
|
|
3 tháng
(2026-06-19) |
-0.80 | -3.79% | 485,400 | -20,700 | -0.4 |
18.90
24.70
18.90
|
|
6 tháng
(2026-03-23) |
0.50 | 2.53% | 797,400 | -37,800 | -0.8 |
18.70
25.30
18.90
|
|
12 tháng
(2025-09-22) |
-17.70 | -46.58% | 1,550,300 | 96,100 | 3.0 |
18.70
38
18.90
|
|
24 tháng
(2024-09-27) |
-25.59 | -55.77% | 2,589,057 | 215,100 | 7.8 |
18.70
52.56
18.90
|
|
36 tháng
(2023-10-03) |
-24.82 | -55.01% | 6,871,613 | 270,100 | 10.6 |
18.70
57.83
18.90
|
|
60 tháng
(2021-10-13) |
8.94 | 78.68% | 13,218,753 | 422,300 | 18.5 |
8.09
58.21
18.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 29/04/2026 |
19.10
|
4,600 | 19.30 | 19.30 | 18.20 | 0 | 0 | 0 |
| 28/04/2026 |
19
|
2,100 | 19.30 | 19.30 | 19 | 0 | 0 | 0 |
| 27/04/2026 |
20.30
|
2,500 | 20.50 | 20.50 | 20.30 | 0 | 0 | 0 |
| 24/04/2026 |
19.20
|
0 | 19.20 | 19.20 | 19.20 | 0 | 0 | 0 |
| 23/04/2026 |
19.20
|
3,200 | 19.10 | 19.20 | 18.50 | 200 | 0 | 0.0 |
| 22/04/2026 |
19.10
|
0 | 19.10 | 19.10 | 19.10 | 0 | 0 | 0 |
| 21/04/2026 |
19.10
|
0 | 19.10 | 19.10 | 19.10 | 0 | 0 | 0 |
| 20/04/2026 |
19.10
|
5,800 | 19.20 | 19.20 | 19.10 | 0 | 0 | 0 |
| 17/04/2026 |
19.20
|
1,400 | 19.40 | 19.90 | 19.20 | 0 | 0 | 0 |
| 16/04/2026 |
19.90
|
1,000 | 19.10 | 20 | 18.90 | 0 | 0 | 0 |
| 15/04/2026 |
19.50
|
14,700 | 18.90 | 19.80 | 18.60 | 200 | 0 | 0.0 |
| 14/04/2026 |
19.60
|
1,700 | 19 | 19.70 | 18.30 | 300 | 0 | 0.0 |
| 13/04/2026 |
19.60
|
5,100 | 19.60 | 19.90 | 19.60 | 0 | 0 | 0 |
| 10/04/2026 |
19.60
|
1,700 | 19.50 | 19.80 | 19.50 | 100 | 0 | 0.0 |
| 09/04/2026 |
19.80
|
6,000 | 19.40 | 19.80 | 19.40 | 0 | 0 | 0 |
| 08/04/2026 |
19.70
|
3,700 | 19.60 | 20 | 18.90 | 1,000 | 0 | 0.0 |
| 07/04/2026 |
19.50
|
600 | 18.70 | 19.50 | 18.70 | 0 | 0 | 0 |
| 06/04/2026 |
19.20
|
10,600 | 19.10 | 19.20 | 19.10 | 0 | 0 | 0 |
| 03/04/2026 |
19.70
|
10,500 | 19.20 | 20.50 | 19 | 100 | 0 | 0.0 |
| 02/04/2026 |
19.50
|
15,500 | 19 | 20.80 | 18.80 | 0 | 0 | 0 |
| 01/04/2026 |
19.10
|
2,400 | 19.40 | 19.50 | 19 | 0 | 0 | 0 |
| 31/03/2026 |
19.20
|
2,700 | 19.30 | 19.60 | 19 | 200 | 0 | 0.0 |
| 30/03/2026 |
19.50
|
1,100 | 19.20 | 19.50 | 19.20 | 0 | 0 | 0 |
| 27/03/2026 |
19.40
|
6,900 | 19 | 19.40 | 18.40 | 500 | 0 | 0.0 |
| 26/03/2026 |
19.10
|
800 | 19.30 | 19.60 | 19.10 | 0 | 0 | 0 |
| 25/03/2026 |
20
|
7,400 | 20.30 | 20.30 | 19 | 4,200 | 0 | 0.1 |
| 24/03/2026 |
19.70
|
700 | 19.20 | 19.70 | 19.20 | 0 | 0 | 0 |
| 23/03/2026 |
19.80
|
6,400 | 20 | 20 | 19.10 | 100 | 0 | 0.0 |
| 20/03/2026 |
19.90
|
9,900 | 20.40 | 20.40 | 19.10 | 100 | 0 | 0.0 |
| 19/03/2026 |
20.40
|
31,800 | 18.40 | 22.30 | 18.40 | 700 | 0 | 0.0 |
| 18/03/2026 |
20.30
|
6,800 | 20.50 | 20.50 | 20.30 | 1,000 | 0 | 0.0 |
| 17/03/2026 |
22.50
|
15,200 | 25 | 25 | 22.50 | 0 | 0 | 0 |
| 16/03/2026 |
24.90
|
21,100 | 24.50 | 24.90 | 24.50 | 0 | 0 | 0 |
| 13/03/2026 |
25.20
|
1,000 | 24.30 | 25.20 | 23.40 | 100 | 0 | 0.0 |
| 12/03/2026 |
24.30
|
1,600 | 24 | 24.50 | 24 | 0 | 0 | 0 |
| 11/03/2026 |
24
|
3,700 | 24.10 | 24.70 | 23.90 | 300 | 0 | 0.0 |
| 10/03/2026 |
24.70
|
4,100 | 23.80 | 24.70 | 23.80 | 0 | 0 | 0 |
| 09/03/2026 |
23.80
|
5,200 | 24.30 | 24.30 | 22.20 | 100 | 0 | 0.0 |
| 06/03/2026 |
24.50
|
300 | 23.10 | 24.70 | 23.10 | 200 | 0 | 0.0 |
| 05/03/2026 |
23.70
|
4,000 | 23.70 | 23.70 | 23.50 | 0 | 0 | 0 |
| 04/03/2026 |
24.20
|
6,900 | 24.50 | 24.80 | 24 | 5,100 | 0 | 0.1 |
| 03/03/2026 |
24.80
|
600 | 24.70 | 24.90 | 24.20 | 300 | 0 | 0.0 |
| 02/03/2026 |
24.80
|
4,500 | 23.30 | 25.50 | 22.60 | 200 | 0 | 0.0 |
| 27/02/2026 |
24.50
|
600 | 24.50 | 24.50 | 24.50 | 0 | 0 | 0 |
| 26/02/2026 |
24.50
|
1,200 | 25.50 | 25.50 | 24.50 | 100 | 0 | 0.0 |
| 25/02/2026 |
24.70
|
5,200 | 25 | 25 | 24 | 500 | 3,600 | -0.1 |
| 24/02/2026 |
25
|
3,000 | 24.20 | 25 | 24 | 0 | 0 | 0 |
| 23/02/2026 |
24.70
|
3,200 | 24.90 | 24.90 | 24.50 | 100 | 0 | 0.0 |
| 20/02/2026 |
20.30
|
2,500 | 20.50 | 20.50 | 20.30 | 0 | 0 | 0 |
| 19/02/2026 |
20.30
|
2,500 | 20.50 | 20.50 | 20.30 | 0 | 0 | 0 |
| 18/02/2026 |
20.30
|
2,500 | 20.50 | 20.50 | 20.30 | 0 | 0 | 0 |
| 17/02/2026 |
20.30
|
2,500 | 20.50 | 20.50 | 20.30 | 0 | 0 | 0 |
| 16/02/2026 |
20.30
|
2,500 | 20.50 | 20.50 | 20.30 | 0 | 0 | 0 |
| 13/02/2026 |
24.30
|
700 | 25.20 | 25.20 | 24.30 | 100 | 0 | 0.0 |
| 12/02/2026 |
25.20
|
2,400 | 24.90 | 25.30 | 24.90 | 200 | 0 | 0.0 |
| 11/02/2026 |
25.40
|
2,400 | 23.20 | 25.40 | 23.20 | 400 | 0 | 0.0 |
| 10/02/2026 |
24.70
|
5,200 | 24.70 | 25.10 | 24.70 | 0 | 0 | 0 |
| 09/02/2026 |
24.70
|
2,400 | 24.70 | 24.70 | 24.10 | 400 | 0 | 0.0 |
| 06/02/2026 |
24.70
|
600 | 24.10 | 25 | 24.10 | 200 | 0 | 0.0 |
| 05/02/2026 |
25
|
200 | 25.10 | 25.10 | 25 | 0 | 0 | 0 |
| 04/02/2026 |
25.10
|
300 | 25.20 | 25.20 | 25.10 | 100 | 0 | 0.0 |
| 03/02/2026 |
25.50
|
2,700 | 25.10 | 25.80 | 24.20 | 600 | 0 | 0.0 |
| 02/02/2026 |
25.20
|
5,300 | 24.80 | 26.60 | 24.80 | 200 | 0 | 0.0 |
| 30/01/2026 |
24.80
|
5,600 | 24.90 | 26.40 | 24.80 | 2,000 | 0 | 0.1 |
| 29/01/2026 |
24.80
|
3,200 | 24.90 | 24.90 | 24.30 | 200 | 0 | 0.0 |
| 28/01/2026 |
24.90
|
6,900 | 25.30 | 25.30 | 24.50 | 300 | 0 | 0.0 |
| 27/01/2026 |
25.30
|
600 | 24.20 | 26.60 | 24.20 | 400 | 0 | 0.0 |
| 26/01/2026 |
24.20
|
14,400 | 24 | 27 | 23.10 | 800 | 0 | 0.0 |
| 23/01/2026 |
25.40
|
3,200 | 27 | 27.70 | 25 | 1,400 | 0 | 0.0 |
| 22/01/2026 |
25.20
|
15,500 | 25 | 26.50 | 25 | 0 | 0 | 0 |
| 21/01/2026 |
24.90
|
10,300 | 23.60 | 25 | 23.30 | 500 | 0 | 0.0 |
| 20/01/2026 |
23.60
|
4,500 | 23.70 | 24 | 23.40 | 200 | 0 | 0.0 |
| 19/01/2026 |
23.70
|
5,500 | 24 | 24.20 | 23.70 | 0 | 0 | 0 |
| 16/01/2026 |
24.60
|
1,900 | 25.40 | 25.40 | 24.60 | 100 | 0 | 0.0 |
| 15/01/2026 |
24.60
|
22,900 | 25 | 26 | 23 | 10,500 | 0 | 0.3 |
| 14/01/2026 |
24.70
|
10,400 | 26.40 | 26.40 | 24.20 | 1,600 | 0 | 0.0 |
| 13/01/2026 |
24.80
|
8,400 | 25.70 | 25.70 | 23.90 | 200 | 0 | 0.0 |
| 12/01/2026 |
23.90
|
18,900 | 24.10 | 24.20 | 23.80 | 0 | 0 | 0 |
| 09/01/2026 |
24.20
|
14,100 | 24 | 24.50 | 23 | 1,400 | 0 | 0.0 |
| 08/01/2026 |
24.40
|
16,900 | 26.60 | 26.60 | 24.40 | 1,200 | 0 | 0.0 |
| 07/01/2026 |
26.60
|
14,400 | 27.50 | 27.50 | 26 | 400 | 0 | 0.0 |
| 06/01/2026 |
26.60
|
2,000 | 27.80 | 27.80 | 26.60 | 100 | 0 | 0.0 |
| 05/01/2026 |
25.30
|
13,500 | 25.80 | 28 | 25.30 | 2,100 | 0 | 0.1 |
| 02/01/2026 |
24.80
|
5,600 | 24.90 | 26.40 | 24.80 | 2,000 | 0 | 0.1 |
| 01/01/2026 |
27.80
|
7,400 | 29.50 | 29.50 | 27 | 500 | 0 | 0.0 |
| 31/12/2025 |
27.80
|
7,400 | 29.50 | 29.50 | 27 | 500 | 0 | 0.0 |
| 30/12/2025 |
27.90
|
21,200 | 26.80 | 28.10 | 26.20 | 2,000 | 0 | 0.1 |
| 29/12/2025 |
26.50
|
4,500 | 27 | 27 | 26.30 | 2,100 | 0 | 0.1 |
| 26/12/2025 |
26.50
|
26,100 | 25.10 | 26.50 | 25 | 12,700 | 0 | 0.3 |
| 25/12/2025 |
26.80
|
7,600 | 28 | 28 | 26.80 | 4,500 | 0 | 0.1 |
| 24/12/2025 |
27.10
|
10,900 | 28.50 | 28.50 | 27 | 1,400 | 0 | 0.0 |
| 23/12/2025 |
29
|
37,700 | 28.20 | 31 | 28 | 900 | 0 | 0.0 |
| 22/12/2025 |
28.20
|
13,900 | 28 | 28.50 | 27.70 | 500 | 0 | 0.0 |
| 19/12/2025 |
28
|
30,800 | 27.40 | 29.30 | 27 | 2,800 | 0 | 0.1 |
| 18/12/2025 |
27.40
|
30,700 | 26 | 28.80 | 26 | 1,100 | 0 | 0.0 |
| 17/12/2025 |
28.80
|
60,900 | 28.80 | 30 | 28.80 | 45,300 | 0 | 1.3 |
| 16/12/2025 |
32
|
19,700 | 33 | 33.10 | 32 | 200 | 0 | 0.0 |
| 15/12/2025 |
35.50
|
0 | 35.50 | 35.50 | 35.50 | 0 | 0 | 0 |
| 12/12/2025 |
35.50
|
0 | 35.50 | 35.50 | 35.50 | 0 | 0 | 0 |
| 11/12/2025 |
35.50
|
200 | 34.70 | 35.50 | 34.70 | 200 | 0 | 0.0 |