| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-19) |
3.40 | 17.80% | 200 | 200 | 0 |
19.10
22.50
22.50
|
|
2 tháng
(2026-04-20) |
0.60 | 2.74% | 1,700 | 400 | 0 |
18.90
22.50
22.50
|
|
3 tháng
(2026-03-20) |
-4 | -15.09% | 37,300 | 500 | 0 |
18.90
26.50
22.50
|
|
6 tháng
(2025-12-22) |
1.90 | 9.22% | 58,600 | 700 | 0.0 |
18.90
26.50
22.50
|
|
12 tháng
(2025-06-23) |
3.60 | 19.05% | 79,700 | -6,100 | -0.1 |
17.50
26.50
22.50
|
|
24 tháng
(2024-06-28) |
-7.50 | -25% | 147,494 | -36,216 | -0.7 |
17.50
33
22.50
|
|
36 tháng
(2023-07-04) |
-5.80 | -20.49% | 213,302 | -32,523 | -0.6 |
17.50
36.90
22.50
|
|
60 tháng
(2021-07-14) |
-6.71 | -22.97% | 291,194 | -38,575 | -0.8 |
17.50
36.90
22.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 26/08/2025 |
21.10
|
600 | 25.70 | 25.70 | 21.10 | 100 | 0 | 0.0 |
| 25/08/2025 |
23.40
|
400 | 23.40 | 23.40 | 23.40 | 0 | 0 | 0 |
| 22/08/2025 |
26
|
0 | 26 | 26 | 26 | 0 | 0 | 0 |
| 21/08/2025 |
26
|
0 | 26 | 26 | 26 | 0 | 0 | 0 |
| 20/08/2025 |
26
|
0 | 26 | 26 | 26 | 0 | 0 | 0 |
| 19/08/2025 |
26
|
0 | 26 | 26 | 26 | 0 | 0 | 0 |
| 18/08/2025 |
26
|
0 | 26 | 26 | 26 | 0 | 0 | 0 |
| 15/08/2025 |
26
|
0 | 26 | 26 | 26 | 0 | 0 | 0 |
| 14/08/2025 |
26
|
0 | 26 | 26 | 26 | 0 | 0 | 0 |
| 13/08/2025 |
26
|
1,000 | 26 | 26 | 26 | 0 | 0 | 0 |
| 12/08/2025 |
26.20
|
0 | 26.20 | 26.20 | 26.20 | 0 | 0 | 0 |
| 11/08/2025 |
26.20
|
0 | 26.20 | 26.20 | 26.20 | 0 | 0 | 0 |
| 08/08/2025 |
26.20
|
0 | 26.20 | 26.20 | 26.20 | 0 | 0 | 0 |
| 07/08/2025 |
26.20
|
0 | 26.20 | 26.20 | 26.20 | 0 | 0 | 0 |
| 06/08/2025 |
26.20
|
0 | 26.20 | 26.20 | 26.20 | 0 | 0 | 0 |
| 05/08/2025 |
26.20
|
100 | 26.20 | 26.20 | 26.20 | 0 | 0 | 0 |
| 04/08/2025 |
24.40
|
100 | 24.40 | 24.40 | 24.40 | 0 | 0 | 0 |
| 01/08/2025 |
22.50
|
100 | 22.50 | 22.50 | 22.50 | 0 | 0 | 0 |
| 31/07/2025 |
24.70
|
0 | 24.70 | 24.70 | 24.70 | 0 | 0 | 0 |
| 30/07/2025 |
24.70
|
0 | 24.70 | 24.70 | 24.70 | 0 | 0 | 0 |
| 29/07/2025 |
24.70
|
100 | 24.70 | 24.70 | 24.70 | 0 | 0 | 0 |
| 28/07/2025 |
22.70
|
0 | 22.70 | 22.70 | 22.70 | 0 | 0 | 0 |
| 25/07/2025 |
22.70
|
0 | 22.70 | 22.70 | 22.70 | 0 | 0 | 0 |
| 24/07/2025 |
22.70
|
100 | 22.70 | 22.70 | 22.70 | 0 | 0 | 0 |
| 23/07/2025 |
20.80
|
200 | 20.80 | 20.80 | 20.80 | 0 | 0 | 0 |
| 22/07/2025 |
19
|
4,400 | 19 | 19 | 18.90 | 100 | 0 | 0.0 |
| 21/07/2025 |
17.50
|
100 | 17.50 | 17.50 | 17.50 | 0 | 0 | 0 |
| 18/07/2025 |
17.50
|
0 | 17.50 | 17.50 | 17.50 | 0 | 0 | 0 |
| 17/07/2025 |
17.50
|
0 | 17.50 | 17.50 | 17.50 | 0 | 0 | 0 |
| 16/07/2025 |
17.50
|
0 | 17.50 | 17.50 | 17.50 | 0 | 0 | 0 |
| 15/07/2025 |
17.50
|
0 | 17.50 | 17.50 | 17.50 | 0 | 0 | 0 |
| 14/07/2025 |
17.50
|
100 | 17.50 | 17.50 | 17.50 | 0 | 0 | 0 |
| 11/07/2025 |
17.50
|
200 | 17.80 | 17.80 | 17.50 | 0 | 100 | -0.0 |
| 10/07/2025 |
17.80
|
100 | 17.80 | 17.80 | 17.80 | 0 | 0 | 0 |
| 09/07/2025 |
17.90
|
0 | 17.90 | 17.90 | 17.90 | 0 | 0 | 0 |
| 08/07/2025 |
17.90
|
0 | 17.90 | 17.90 | 17.90 | 0 | 0 | 0 |
| 07/07/2025 |
17.90
|
100 | 17.90 | 17.90 | 17.90 | 0 | 0 | 0 |
| 04/07/2025 |
18.10
|
0 | 18.10 | 18.10 | 18.10 | 0 | 0 | 0 |
| 03/07/2025 |
18.10
|
0 | 18.10 | 18.10 | 18.10 | 0 | 0 | 0 |
| 02/07/2025 |
18.10
|
0 | 18.10 | 18.10 | 18.10 | 0 | 0 | 0 |
| 01/07/2025 |
18.10
|
0 | 18.10 | 18.10 | 18.10 | 0 | 0 | 0 |
| 30/06/2025 |
18.10
|
0 | 18.10 | 18.10 | 18.10 | 0 | 0 | 0 |
| 27/06/2025 |
18.10
|
0 | 18.10 | 18.10 | 18.10 | 0 | 0 | 0 |
| 26/06/2025 |
18.10
|
6,600 | 19.70 | 19.70 | 18.10 | 100 | 6,500 | -0.1 |
| 25/06/2025 |
18.10
|
100 | 18.10 | 18.10 | 18.10 | 0 | 0 | 0 |
| 24/06/2025 |
19
|
100 | 19 | 19 | 19 | 0 | 100 | -0.0 |
| 23/06/2025 |
18.90
|
200 | 19.90 | 19.90 | 18.90 | 100 | 0 | 0.0 |
| 20/06/2025 |
18.10
|
200 | 19.50 | 19.50 | 19.50 | 0 | 0 | 0 |
| 19/06/2025 |
19.90
|
0 | 19.90 | 19.90 | 19.90 | 0 | 0 | 0 |
| 18/06/2025 |
19.90
|
0 | 19.90 | 19.90 | 19.90 | 0 | 0 | 0 |
| 17/06/2025 |
19.90
|
100 | 19.90 | 19.90 | 19.90 | 100 | 0 | 0.0 |
| 16/06/2025 |
18.10
|
1,000 | 18.10 | 18.10 | 18.10 | 0 | 0 | 0 |
| 13/06/2025 |
20
|
0 | 20 | 20 | 20 | 0 | 0 | 0 |
| 12/06/2025 |
20
|
100 | 20 | 20 | 20 | 100 | 0 | 0.0 |
| 11/06/2025 |
18.20
|
3,300 | 20.50 | 20.50 | 18.10 | 100 | 2,000 | -0.0 |
| 10/06/2025 |
18.70
|
100 | 18.70 | 18.70 | 18.70 | 0 | 0 | 0 |
| 09/06/2025 |
18.90
|
700 | 18 | 19 | 18 | 0 | 0 | 0 |
| 06/06/2025 |
19.80
|
0 | 19.80 | 19.80 | 19.80 | 0 | 0 | 0 |
| 05/06/2025 |
19.80
|
100 | 19.80 | 19.80 | 19.80 | 100 | 0 | 0.0 |
| 04/06/2025 |
18
|
100 | 18 | 18 | 18 | 0 | 0 | 0 |
| 03/06/2025 |
18
|
4,800 | 20 | 20 | 18 | 0 | 4,700 | -0.1 |
| 02/06/2025 |
19.60
|
5,200 | 20 | 20 | 19.60 | 0 | 5,200 | -0.1 |
| 30/05/2025 |
21.70
|
0 | 21.70 | 21.70 | 21.70 | 0 | 0 | 0 |
| 29/05/2025 |
21.70
|
0 | 21.70 | 21.70 | 21.70 | 0 | 0 | 0 |
| 28/05/2025 |
21.70
|
0 | 21.70 | 21.70 | 21.70 | 0 | 0 | 0 |
| 27/05/2025 |
21.70
|
0 | 21.70 | 21.70 | 21.70 | 0 | 0 | 0 |
| 26/05/2025 |
21.70
|
200 | 21 | 21 | 21 | 0 | 0 | 0 |
| 23/05/2025 |
20.90
|
0 | 20.90 | 20.90 | 20.90 | 0 | 0 | 0 |
| 22/05/2025 |
20.90
|
0 | 20.90 | 20.90 | 20.90 | 0 | 0 | 0 |
| 21/05/2025 |
20.90
|
700 | 20.80 | 20.80 | 20.80 | 0 | 0 | 0 |
| 20/05/2025 |
21.50
|
100 | 21.50 | 21.50 | 21.50 | 100 | 0 | 0.0 |
| 19/05/2025 |
20.20
|
400 | 20.20 | 20.20 | 20.20 | 0 | 0 | 0 |
| 16/05/2025 |
20.50
|
300 | 20.50 | 20.50 | 20.50 | 0 | 0 | 0 |
| 15/05/2025 |
22
|
0 | 22 | 22 | 22 | 0 | 0 | 0 |
| 14/05/2025 |
22
|
0 | 22 | 22 | 22 | 0 | 0 | 0 |
| 13/05/2025 |
22
|
0 | 22 | 22 | 22 | 0 | 0 | 0 |
| 12/05/2025 |
22
|
0 | 22 | 22 | 22 | 0 | 0 | 0 |
| 09/05/2025 |
22
|
0 | 22 | 22 | 22 | 0 | 0 | 0 |
| 08/05/2025 |
22
|
0 | 22 | 22 | 22 | 0 | 0 | 0 |
| 07/05/2025 |
22
|
0 | 22 | 22 | 22 | 0 | 0 | 0 |
| 06/05/2025 |
22
|
100 | 22 | 22 | 22 | 100 | 0 | 0 |
| 05/05/2025 |
20.10
|
800 | 20.10 | 20.10 | 20.10 | 0 | 0 | 0 |
| 29/04/2025 |
21.80
|
500 | 22.40 | 22.40 | 21.80 | 100 | 400 | -0.0 |
| 28/04/2025 |
20.80
|
900 | 22.90 | 22.90 | 20.80 | 100 | 800 | -0.0 |
| 25/04/2025 |
21.70
|
800 | 21.20 | 21.70 | 21.20 | 100 | 400 | -0.0 |
| 24/04/2025 |
21.10
|
400 | 21.10 | 21.10 | 21.10 | 0 | 400 | -0.0 |
| 23/04/2025 |
23.40
|
200 | 20.10 | 23.40 | 20.10 | 100 | 100 | 0.0 |
| 22/04/2025 |
22.10
|
600 | 22 | 22.10 | 22 | 0 | 600 | -0.0 |
| 21/04/2025 |
24.40
|
0 | 24.40 | 24.40 | 24.40 | 0 | 0 | 0 |
| 18/04/2025 |
24.40
|
0 | 24.40 | 24.40 | 24.40 | 0 | 0 | 0 |
| 17/04/2025 |
24.40
|
0 | 24.40 | 24.40 | 24.40 | 0 | 0 | 0 |
| 16/04/2025 |
24.40
|
0 | 24.40 | 24.40 | 24.40 | 0 | 0 | 0 |
| 15/04/2025 |
24.40
|
0 | 24.40 | 24.40 | 24.40 | 0 | 0 | 0 |
| 14/04/2025 |
24.40
|
100 | 24.40 | 24.40 | 24.40 | 100 | 0 | 0.0 |
| 11/04/2025 |
23
|
0 | 23 | 23 | 23 | 0 | 0 | 0 |
| 10/04/2025 |
23
|
400 | 23 | 23.50 | 23 | 0 | 0 | 0 |
| 09/04/2025 |
23.30
|
0 | 23.30 | 23.30 | 23.30 | 0 | 0 | 0 |
| 08/04/2025 |
23.30
|
0 | 23.30 | 23.30 | 23.30 | 0 | 0 | 0 |
| 04/04/2025 |
23.30
|
100 | 23.30 | 23.30 | 23.30 | 100 | 0 | 0.0 |
| 03/04/2025 |
21.30
|
1,700 | 21.70 | 21.70 | 21.30 | 0 | 0 | 0 |