| 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) |
0.70 | 3.83% | 71,900 | 0 | 0 |
12.80
21
19.40
|
|
2 tháng
(2026-07-20) |
-1.50 | -7.32% | 148,200 | 0 | 0 |
12.80
21
19.40
|
|
3 tháng
(2026-06-22) |
-2.10 | -9.95% | 314,400 | 0 | 0 |
12.80
21.30
19.40
|
|
6 tháng
(2026-03-23) |
1.90 | 11.11% | 1,339,800 | 0 | 0 |
12.80
22
19.40
|
|
12 tháng
(2025-09-23) |
9.10 | 91.92% | 7,652,800 | 0 | 0 |
8.20
22
19.40
|
|
24 tháng
(2024-09-30) |
6.50 | 52% | 14,752,395 | 0 | 0 |
8.20
23
19.40
|
|
36 tháng
(2023-10-04) |
12.60 | 196.87% | 39,314,303 | 0 | 0 |
4.60
25.30
19.40
|
|
60 tháng
(2021-10-14) |
3.90 | 25.83% | 97,834,777 | 0 | 0 |
4.20
25.30
19.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 18/09/2026 |
19.40
|
300 | 19.40 | 19.40 | 19.40 | 0 | 0 | 0 |
| 17/09/2026 |
19
|
1,200 | 18.80 | 19 | 18.80 | 0 | 0 | 0 |
| 16/09/2026 |
18.80
|
1,300 | 18.90 | 18.90 | 18.80 | 0 | 0 | 0 |
| 15/09/2026 |
19
|
1,500 | 19 | 19 | 19 | 0 | 0 | 0 |
| 14/09/2026 |
17.50
|
2,400 | 17.50 | 17.50 | 17.50 | 0 | 0 | 0 |
| 11/09/2026 |
19.90
|
2,800 | 19.90 | 19.90 | 17.70 | 0 | 0 | 0 |
| 10/09/2026 |
19
|
500 | 20.90 | 20.90 | 19 | 0 | 0 | 0 |
| 09/09/2026 |
20.40
|
0 | 20.40 | 20.40 | 20.40 | 0 | 0 | 0 |
| 08/09/2026 |
20.40
|
300 | 20.40 | 20.40 | 20.40 | 0 | 0 | 0 |
| 07/09/2026 |
19.90
|
100 | 19.90 | 19.90 | 19.90 | 0 | 0 | 0 |
| 04/09/2026 |
19.10
|
1,500 | 19.40 | 19.40 | 19.10 | 0 | 0 | 0 |
| 03/09/2026 |
21
|
300 | 21 | 21 | 21 | 0 | 0 | 0 |
| 02/09/2026 |
15
|
15,100 | 14.90 | 15 | 14.60 | 0 | 0 | 0 |
| 01/09/2026 |
12.80
|
36,900 | 12.30 | 12.90 | 12.30 | 0 | 0 | 0 |
| 31/08/2026 |
17.50
|
2,400 | 17.50 | 17.50 | 17.50 | 0 | 0 | 0 |
| 28/08/2026 |
20.40
|
2,700 | 20.40 | 20.40 | 20.30 | 0 | 0 | 0 |
| 27/08/2026 |
20.50
|
400 | 20.50 | 20.50 | 20.50 | 0 | 0 | 0 |
| 26/08/2026 |
19.60
|
1,000 | 19.70 | 19.70 | 19.60 | 0 | 0 | 0 |
| 25/08/2026 |
19.10
|
200 | 19.10 | 19.10 | 19.10 | 0 | 0 | 0 |
| 24/08/2026 |
18.50
|
600 | 19.80 | 19.80 | 18.30 | 0 | 0 | 0 |
| 21/08/2026 |
19.80
|
100 | 19.80 | 19.80 | 19.80 | 0 | 0 | 0 |
| 20/08/2026 |
20.20
|
200 | 20.20 | 20.20 | 20.20 | 0 | 0 | 0 |
| 19/08/2026 |
18.30
|
400 | 19.50 | 19.50 | 18.30 | 0 | 0 | 0 |
| 18/08/2026 |
18.50
|
5,500 | 20.40 | 20.40 | 18.50 | 0 | 0 | 0 |
| 17/08/2026 |
20.40
|
1,000 | 20.40 | 20.40 | 20.40 | 0 | 0 | 0 |
| 14/08/2026 |
20.70
|
1,000 | 21.10 | 21.10 | 18.30 | 0 | 0 | 0 |
| 13/08/2026 |
18.10
|
2,500 | 20 | 20 | 18.10 | 0 | 0 | 0 |
| 12/08/2026 |
20
|
2,000 | 19.60 | 20 | 18.50 | 0 | 0 | 0 |
| 11/08/2026 |
19.60
|
200 | 19.60 | 19.60 | 19.60 | 0 | 0 | 0 |
| 10/08/2026 |
19.60
|
300 | 19.60 | 19.60 | 19.60 | 0 | 0 | 0 |
| 07/08/2026 |
19.60
|
200 | 19.60 | 19.60 | 19.60 | 0 | 0 | 0 |
| 06/08/2026 |
19.50
|
200 | 19.50 | 19.50 | 19.50 | 0 | 0 | 0 |
| 05/08/2026 |
19
|
700 | 19.60 | 19.60 | 19 | 0 | 0 | 0 |
| 04/08/2026 |
19.50
|
100 | 19.50 | 19.50 | 19.50 | 0 | 0 | 0 |
| 03/08/2026 |
19.80
|
300 | 19.80 | 19.80 | 19.80 | 0 | 0 | 0 |
| 31/07/2026 |
19.80
|
11,000 | 19.90 | 19.90 | 19.80 | 0 | 0 | 0 |
| 30/07/2026 |
19.90
|
9,800 | 20 | 20 | 19.80 | 0 | 0 | 0 |
| 29/07/2026 |
19.90
|
8,000 | 18.40 | 20.10 | 18.40 | 0 | 0 | 0 |
| 28/07/2026 |
20
|
6,300 | 18 | 20.10 | 17.90 | 0 | 0 | 0 |
| 27/07/2026 |
20
|
1,700 | 18 | 20 | 18 | 0 | 0 | 0 |
| 24/07/2026 |
20.10
|
200 | 20 | 20.10 | 20 | 0 | 0 | 0 |
| 23/07/2026 |
18.80
|
24,700 | 21.20 | 21.30 | 18.50 | 0 | 0 | 0 |
| 22/07/2026 |
20.80
|
100 | 20.80 | 20.80 | 20.80 | 0 | 0 | 0 |
| 21/07/2026 |
20.30
|
400 | 18.50 | 20.30 | 18.50 | 0 | 0 | 0 |
| 20/07/2026 |
20.50
|
100 | 20.50 | 20.50 | 20.50 | 0 | 0 | 0 |
| 17/07/2026 |
19.50
|
9,500 | 20.90 | 20.90 | 18.80 | 0 | 0 | 0 |
| 16/07/2026 |
21
|
300 | 21 | 21 | 21 | 0 | 0 | 0 |
| 15/07/2026 |
20.90
|
400 | 20.90 | 20.90 | 20.90 | 0 | 0 | 0 |
| 14/07/2026 |
21
|
400 | 20.90 | 21 | 20.90 | 0 | 0 | 0 |
| 13/07/2026 |
19.40
|
1,700 | 19.60 | 19.60 | 19.40 | 0 | 0 | 0 |
| 10/07/2026 |
21.20
|
100 | 21.20 | 21.20 | 21.20 | 0 | 0 | 0 |
| 09/07/2026 |
20.40
|
400 | 20.40 | 20.40 | 20.40 | 0 | 0 | 0 |
| 08/07/2026 |
20.40
|
1,100 | 20.50 | 20.50 | 20.30 | 0 | 0 | 0 |
| 07/07/2026 |
19.20
|
1,800 | 19.20 | 19.20 | 19.20 | 0 | 0 | 0 |
| 06/07/2026 |
18.60
|
3,300 | 20.50 | 20.50 | 18.60 | 0 | 0 | 0 |
| 03/07/2026 |
20.70
|
100 | 20.70 | 20.70 | 20.70 | 0 | 0 | 0 |
| 02/07/2026 |
14.80
|
14,200 | 14.80 | 15.10 | 14.80 | 0 | 0 | 0 |
| 01/07/2026 |
20.80
|
9,200 | 20.80 | 20.90 | 20.80 | 0 | 0 | 0 |
| 30/06/2026 |
20.80
|
4,500 | 20.80 | 20.80 | 20.80 | 0 | 0 | 0 |
| 29/06/2026 |
21
|
10,300 | 21 | 21 | 21 | 0 | 0 | 0 |
| 26/06/2026 |
21
|
20,100 | 21 | 21.10 | 20.80 | 0 | 0 | 0 |
| 25/06/2026 |
21.10
|
15,900 | 21.10 | 21.10 | 20 | 0 | 0 | 0 |
| 24/06/2026 |
21.10
|
21,000 | 21.20 | 21.20 | 21.10 | 0 | 0 | 0 |
| 23/06/2026 |
21.30
|
10,600 | 21.30 | 21.30 | 21 | 0 | 0 | 0 |
| 22/06/2026 |
21.10
|
41,300 | 21.10 | 21.40 | 21 | 0 | 0 | 0 |
| 19/06/2026 |
20.80
|
33,800 | 21.20 | 21.40 | 20.50 | 0 | 0 | 0 |
| 18/06/2026 |
21
|
9,400 | 21.20 | 21.20 | 20.50 | 0 | 0 | 0 |
| 17/06/2026 |
21
|
13,600 | 20.60 | 21.50 | 20.60 | 0 | 0 | 0 |
| 16/06/2026 |
20.50
|
14,600 | 20.70 | 21 | 20.50 | 0 | 0 | 0 |
| 15/06/2026 |
20.60
|
15,200 | 20 | 20.60 | 20 | 0 | 0 | 0 |
| 12/06/2026 |
20.10
|
12,700 | 19.60 | 20.10 | 19.60 | 0 | 0 | 0 |
| 11/06/2026 |
20.10
|
2,100 | 18.50 | 20.10 | 18.50 | 0 | 0 | 0 |
| 10/06/2026 |
18.80
|
9,200 | 18.20 | 21.20 | 17.80 | 0 | 0 | 0 |
| 09/06/2026 |
18.70
|
41,200 | 18.20 | 19 | 18.10 | 0 | 0 | 0 |
| 08/06/2026 |
18.90
|
9,400 | 19.10 | 19.10 | 17.90 | 0 | 0 | 0 |
| 05/06/2026 |
18.90
|
1,200 | 20.80 | 20.80 | 18.90 | 0 | 0 | 0 |
| 04/06/2026 |
21
|
6,100 | 21.10 | 21.10 | 19 | 0 | 0 | 0 |
| 03/06/2026 |
20.90
|
500 | 20.90 | 20.90 | 20.90 | 0 | 0 | 0 |
| 02/06/2026 |
20.60
|
30,200 | 20.60 | 21.30 | 20.60 | 0 | 0 | 0 |
| 01/06/2026 |
21.20
|
200 | 21.20 | 21.20 | 21.20 | 0 | 0 | 0 |
| 29/05/2026 |
20.70
|
6,000 | 21.30 | 21.30 | 20.60 | 0 | 0 | 0 |
| 28/05/2026 |
21.40
|
800 | 21 | 21.40 | 21 | 0 | 0 | 0 |
| 27/05/2026 |
21
|
1,000 | 21.40 | 21.40 | 21 | 0 | 0 | 0 |
| 26/05/2026 |
21.40
|
17,100 | 21 | 21.50 | 21 | 0 | 0 | 0 |
| 25/05/2026 |
21.40
|
46,200 | 21.10 | 21.60 | 21.10 | 0 | 0 | 0 |
| 22/05/2026 |
20.50
|
51,200 | 20.70 | 20.80 | 20.40 | 0 | 0 | 0 |
| 21/05/2026 |
21.10
|
21,900 | 21.40 | 21.40 | 21.10 | 0 | 0 | 0 |
| 20/05/2026 |
21.60
|
8,800 | 21.60 | 21.60 | 20.50 | 0 | 0 | 0 |
| 19/05/2026 |
21.60
|
18,500 | 21.80 | 21.80 | 21 | 0 | 0 | 0 |
| 18/05/2026 |
21.80
|
18,900 | 21.80 | 21.80 | 21.40 | 0 | 0 | 0 |
| 15/05/2026 |
21.70
|
15,100 | 21.90 | 21.90 | 21 | 0 | 0 | 0 |
| 14/05/2026 |
21.70
|
14,000 | 21.80 | 22 | 21.70 | 0 | 0 | 0 |
| 13/05/2026 |
22
|
29,600 | 21.90 | 22 | 21 | 0 | 0 | 0 |
| 12/05/2026 |
21.90
|
15,600 | 21.80 | 22 | 21.50 | 0 | 0 | 0 |
| 11/05/2026 |
21.50
|
6,100 | 21.90 | 22 | 21.50 | 0 | 0 | 0 |
| 08/05/2026 |
21.60
|
23,700 | 21.50 | 21.80 | 21 | 0 | 0 | 0 |
| 07/05/2026 |
21.80
|
31,600 | 21.90 | 22 | 20.50 | 0 | 0 | 0 |
| 06/05/2026 |
21
|
14,900 | 21.50 | 22.40 | 21 | 0 | 0 | 0 |
| 05/05/2026 |
21.50
|
44,000 | 21.80 | 22.10 | 20.30 | 0 | 0 | 0 |
| 04/05/2026 |
21.60
|
14,800 | 21.70 | 21.90 | 21.60 | 0 | 0 | 0 |