| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-12) |
-0.90 | -4.31% | 14,300 | -1,000 | 0 |
19.40
21.30
20
|
|
2 tháng
(2026-07-13) |
-0.50 | -2.44% | 19,800 | -1,000 | 0 |
19.10
21.30
20
|
|
3 tháng
(2026-06-15) |
0.60 | 3.09% | 70,200 | -2,100 | 0 |
19
21.30
20
|
|
6 tháng
(2026-03-16) |
0.50 | 2.56% | 184,000 | -2,000 | 0 |
19
21.30
20
|
|
12 tháng
(2025-09-16) |
1 | 5.26% | 471,800 | -1,100 | 0.0 |
18.10
21.90
20
|
|
24 tháng
(2024-09-23) |
-2.50 | -11.11% | 6,829,248 | -46,351 | -0.8 |
18
26.80
20
|
|
36 tháng
(2023-09-27) |
-2 | -9.09% | 7,204,117 | -64,651 | -1.2 |
18
26.80
20
|
|
60 tháng
(2021-10-07) |
0.10 | 0.50% | 31,569,617 | -62,737 | -1.9 |
16.20
34.60
20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 06/09/2024 |
24
|
2,400 | 24 | 24 | 24 | 0 | 0 | 0 |
| 05/09/2024 |
22.70
|
16,404 | 21.50 | 25 | 20.70 | 0 | 0 | 0 |
| 04/09/2024 |
22.90
|
639 | 24 | 24 | 22.90 | 0 | 0 | 0 |
| 30/08/2024 |
22.80
|
2,500 | 22.80 | 22.80 | 22.80 | 0 | 0 | 0 |
| 29/08/2024 |
22.90
|
5,501 | 22.90 | 22.90 | 22.90 | 0 | 0 | 0 |
| 28/08/2024 |
22.90
|
7,300 | 22.90 | 22.90 | 22.70 | 300 | 4,000 | -0.1 |
| 27/08/2024 |
22.90
|
4,006 | 23 | 23 | 22.80 | 0 | 200 | -0.0 |
| 26/08/2024 |
22.80
|
14,533 | 22 | 23 | 22 | 0 | 0 | 0 |
| 23/08/2024 |
22.10
|
18,003 | 20.10 | 22.10 | 20.10 | 0 | 0 | 0 |
| 22/08/2024 |
20.10
|
500 | 20.10 | 20.10 | 20.10 | 0 | 0 | 0 |
| 21/08/2024 |
21
|
732 | 20 | 21 | 20 | 0 | 0 | 0 |
| 20/08/2024 |
19.80
|
703 | 20.90 | 20.90 | 19.80 | 0 | 0 | 0 |
| 19/08/2024 |
21
|
1,115 | 20.40 | 21 | 19.40 | 0 | 0 | 0 |
| 16/08/2024 |
20.40
|
600 | 20.40 | 20.40 | 20.40 | 0 | 0 | 0 |
| 15/08/2024 |
20.80
|
300 | 19.40 | 20.80 | 19.40 | 0 | 0 | 0 |
| 14/08/2024 |
20.80
|
632 | 20.80 | 20.80 | 20.80 | 0 | 0 | 0 |
| 13/08/2024 |
20.80
|
1 | 20.80 | 20.80 | 20.80 | 0 | 0 | 0 |
| 12/08/2024 |
20.80
|
402 | 20.10 | 20.80 | 20.10 | 100 | 0 | 0.0 |
| 09/08/2024 |
20.80
|
0 | 20.80 | 20.80 | 20.80 | 0 | 0 | 0 |
| 08/08/2024 |
20.80
|
400 | 20.80 | 20.80 | 20.80 | 0 | 0 | 0 |
| 07/08/2024 |
21.90
|
9,977 | 19.90 | 21.90 | 19.90 | 100 | 0 | 0.0 |
| 06/08/2024 |
20
|
4,900 | 19.30 | 20 | 19.30 | 0 | 0 | 0 |
| 05/08/2024 |
19.10
|
2,000 | 19.10 | 19.10 | 19.10 | 0 | 0 | 0 |
| 02/08/2024 |
20.40
|
10,800 | 19.50 | 20.40 | 19.10 | 0 | 7,000 | -0.1 |
| 01/08/2024 |
20.40
|
1,200 | 19.70 | 20.40 | 19.70 | 0 | 0 | 0 |
| 31/07/2024 |
21
|
3,201 | 21 | 21 | 21 | 0 | 1,000 | -0.0 |
| 30/07/2024 |
19.70
|
7,806 | 20.40 | 20.40 | 19 | 0 | 4,100 | -0.1 |
| 29/07/2024 |
19.60
|
700 | 19.60 | 19.60 | 19.60 | 0 | 0 | 0 |
| 26/07/2024 |
20
|
7,921 | 20 | 20 | 20 | 0 | 0 | 0 |
| 25/07/2024 |
20.10
|
100 | 20.10 | 20.10 | 20.10 | 0 | 0 | 0 |
| 24/07/2024 |
19.90
|
1,043 | 19.90 | 19.90 | 19.90 | 0 | 0 | 0 |
| 23/07/2024 |
20
|
607 | 20 | 20 | 20 | 0 | 0 | 0 |
| 22/07/2024 |
20
|
1,103 | 19.50 | 20 | 19.50 | 0 | 0 | 0 |
| 19/07/2024 |
19.90
|
100 | 19.90 | 19.90 | 19.90 | 0 | 0 | 0 |
| 18/07/2024 |
20
|
800 | 20 | 20 | 20 | 0 | 0 | 0 |
| 17/07/2024 |
20.40
|
708 | 20.50 | 20.50 | 19.60 | 0 | 500 | -0.0 |
| 16/07/2024 |
20.80
|
2,334 | 19.50 | 20.80 | 19.50 | 0 | 0 | 0 |
| 15/07/2024 |
20.80
|
0 | 20.80 | 20.80 | 20.80 | 0 | 0 | 0 |
| 12/07/2024 |
20.80
|
17 | 20.80 | 20.80 | 20.80 | 0 | 0 | 0 |
| 11/07/2024 |
20.80
|
500 | 19.80 | 20.80 | 19.50 | 0 | 0 | 0 |
| 10/07/2024 |
19.80
|
700 | 19.80 | 19.80 | 19.80 | 0 | 0 | 0 |
| 09/07/2024 |
20.90
|
2,100 | 19.10 | 20.90 | 19.10 | 0 | 0 | 0 |
| 08/07/2024 |
20.90
|
900 | 19.60 | 20.90 | 19 | 0 | 0 | 0 |
| 05/07/2024 |
20.90
|
75 | 20.90 | 20.90 | 20.90 | 0 | 0 | 0 |
| 04/07/2024 |
20.90
|
0 | 20.90 | 20.90 | 20.90 | 0 | 0 | 0 |
| 03/07/2024 |
20.90
|
38 | 20.90 | 20.90 | 20.90 | 0 | 0 | 0 |
| 02/07/2024 |
20.90
|
206 | 18.20 | 20.90 | 18.20 | 0 | 0 | 0 |
| 01/07/2024 |
20.20
|
0 | 20.20 | 20.20 | 20.20 | 0 | 0 | 0 |
| 28/06/2024 |
20.20
|
300 | 20.20 | 20.20 | 20.20 | 0 | 0 | 0 |
| 27/06/2024 |
19.60
|
0 | 19.60 | 19.60 | 19.60 | 0 | 0 | 0 |
| 26/06/2024 |
19.60
|
0 | 19.60 | 19.60 | 19.60 | 0 | 0 | 0 |
| 25/06/2024 |
19.60
|
989 | 19.60 | 19.60 | 19.60 | 0 | 0 | 0 |
| 24/06/2024 |
20.90
|
54 | 20.90 | 20.90 | 20.90 | 0 | 0 | 0 |
| 21/06/2024 |
20.90
|
1,228 | 21 | 21 | 20.80 | 0 | 0 | 0 |
| 20/06/2024 |
22
|
329 | 22 | 22 | 21.90 | 0 | 0 | 0 |
| 19/06/2024 |
20.30
|
600 | 21.10 | 21.10 | 20.30 | 0 | 0 | 0 |
| 18/06/2024 |
21.30
|
4,300 | 21.30 | 21.30 | 21.30 | 0 | 0 | 0 |
| 17/06/2024 |
19.60
|
0 | 19.60 | 19.60 | 19.60 | 0 | 0 | 0 |
| 14/06/2024 |
19.60
|
500 | 20.70 | 20.70 | 19.60 | 0 | 0 | 0 |
| 13/06/2024 |
20.40
|
100 | 20.40 | 20.40 | 20.40 | 0 | 0 | 0 |
| 12/06/2024 |
20.80
|
0 | 20.80 | 20.80 | 20.80 | 0 | 0 | 0 |
| 11/06/2024 |
20.80
|
1,690 | 20.80 | 20.80 | 20.80 | 0 | 0 | 0 |
| 10/06/2024 |
20
|
0 | 20 | 20 | 20 | 0 | 0 | 0 |
| 07/06/2024 |
20
|
0 | 20 | 20 | 20 | 0 | 0 | 0 |
| 06/06/2024 |
20
|
25 | 20 | 20 | 20 | 0 | 0 | 0 |
| 05/06/2024 |
20
|
0 | 20 | 20 | 20 | 0 | 0 | 0 |
| 04/06/2024 |
20
|
316 | 20 | 20 | 20 | 0 | 200 | -0.0 |
| 03/06/2024 |
20.10
|
0 | 20.10 | 20.10 | 20.10 | 0 | 0 | 0 |
| 31/05/2024 |
20.10
|
0 | 20.10 | 20.10 | 20.10 | 0 | 0 | 0 |
| 30/05/2024 |
20.10
|
0 | 20.10 | 20.10 | 20.10 | 0 | 0 | 0 |
| 29/05/2024 |
20.10
|
82 | 20.10 | 20.10 | 20.10 | 0 | 0 | 0 |
| 28/05/2024 |
20.10
|
1,612 | 20 | 20.10 | 20 | 0 | 0 | 0 |
| 27/05/2024 |
20.10
|
1 | 20.10 | 20.10 | 20.10 | 0 | 0 | 0 |
| 24/05/2024 |
20.10
|
201 | 20.10 | 20.10 | 20.10 | 0 | 0 | 0 |
| 23/05/2024 |
20.10
|
240 | 20.10 | 20.10 | 20.10 | 0 | 0 | 0 |
| 22/05/2024 |
20.20
|
202 | 21 | 21 | 20.20 | 0 | 0 | 0 |
| 21/05/2024 |
20.30
|
1,600 | 20.80 | 20.80 | 20.30 | 0 | 0 | 0 |
| 20/05/2024 |
20.90
|
227 | 20.90 | 20.90 | 20.90 | 0 | 0 | 0 |
| 17/05/2024 |
21
|
3,302 | 19.60 | 21 | 19.60 | 0 | 1,000 | -0.0 |
| 16/05/2024 |
19.60
|
600 | 20.20 | 20.20 | 19.60 | 0 | 0 | 0 |
| 15/05/2024 |
20.40
|
1,800 | 20.50 | 20.50 | 20.40 | 0 | 0 | 0 |
| 14/05/2024 |
20
|
100 | 20 | 20 | 20 | 0 | 0 | 0 |
| 13/05/2024 |
20.10
|
3,102 | 19.80 | 20.10 | 19.80 | 0 | 0 | 0 |
| 10/05/2024 |
20.10
|
600 | 20.10 | 20.10 | 20.10 | 0 | 0 | 0 |
| 09/05/2024 |
20.20
|
300 | 20.40 | 20.40 | 20.20 | 0 | 0 | 0 |
| 08/05/2024 |
20
|
1,800 | 20 | 20 | 19.70 | 0 | 0 | 0 |
| 07/05/2024 |
19.80
|
800 | 19.80 | 19.80 | 19.80 | 0 | 0 | 0 |
| 06/05/2024 |
19.70
|
1,700 | 19.50 | 19.70 | 19.50 | 0 | 0 | 0 |
| 03/05/2024 |
19.90
|
100 | 19.90 | 19.90 | 19.90 | 0 | 0 | 0 |
| 02/05/2024 |
19.90
|
3,229 | 19.50 | 19.90 | 19.50 | 0 | 0 | 0 |
| 26/04/2024 |
19.90
|
4,400 | 19.50 | 19.90 | 18.70 | 0 | 0 | 0 |
| 25/04/2024 |
19.90
|
1,500 | 19.50 | 19.90 | 19.50 | 0 | 0 | 0 |
| 24/04/2024 |
20
|
2,600 | 19.70 | 20 | 19.70 | 0 | 0 | 0 |
| 23/04/2024 |
19.70
|
1,500 | 19.70 | 19.70 | 19.70 | 0 | 0 | 0 |
| 22/04/2024 |
20.10
|
2,000 | 19.70 | 20.10 | 19.70 | 0 | 0 | 0 |
| 19/04/2024 |
20.30
|
2,700 | 19.50 | 20.30 | 19.50 | 0 | 0 | 0 |
| 17/04/2024 |
20.20
|
2,610 | 19.50 | 20.20 | 19.50 | 0 | 0 | 0 |
| 16/04/2024 |
20.40
|
3,408 | 19.50 | 20.40 | 19.50 | 100 | 0 | 0.0 |
| 15/04/2024 |
20
|
3,301 | 20 | 20 | 19.20 | 0 | 600 | -0.0 |
| 12/04/2024 |
20.30
|
704 | 20.30 | 20.30 | 20.30 | 0 | 0 | 0 |