| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-07-06) |
-0.45 | -2.14% | 15,500 | 6,500 | 0 |
20.30
21.50
21
|
|
2 tháng
(2026-06-04) |
-0.60 | -2.83% | 23,200 | 7,490 | 0 |
20.30
21.60
21
|
|
3 tháng
(2026-05-05) |
-1.40 | -6.36% | 45,600 | -4,110 | 0 |
20.30
22.10
21
|
|
6 tháng
(2026-02-04) |
-1.75 | -7.83% | 130,200 | 12,190 | 0.0 |
20.30
23.40
21
|
|
12 tháng
(2025-08-08) |
-4.06 | -16.48% | 632,900 | 21,590 | 0.2 |
20.30
25.29
21
|
|
24 tháng
(2024-08-13) |
6.12 | 42.22% | 2,309,600 | 14,620 | 0.4 |
14.04
28.57
21
|
|
36 tháng
(2023-08-21) |
10.73 | 108.76% | 4,149,400 | -141,660 | -1.7 |
7.39
28.57
21
|
|
60 tháng
(2021-08-30) |
10.08 | 95.91% | 5,123,600 | -910,890 | 0.7 |
7.39
28.57
21
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 04/08/2026 |
21
|
0 | 21 | 21 | 21 | 0 | 0 | 0 |
| 03/08/2026 |
21
|
2,400 | 21 | 21 | 21 | 0 | 0 | 0 |
| 31/07/2026 |
20.60
|
2,200 | 21.80 | 21.80 | 20.60 | 0 | 0 | 0 |
| 30/07/2026 |
20.50
|
6,500 | 20.50 | 20.50 | 20.50 | 6,000 | 0 | 0 |
| 29/07/2026 |
20.30
|
0 | 20.30 | 20.30 | 20.30 | 0 | 0 | 0 |
| 28/07/2026 |
20.30
|
500 | 20.05 | 20.30 | 20 | 0 | 0 | 0 |
| 27/07/2026 |
20.30
|
1,100 | 20.30 | 20.30 | 20.30 | 0 | 0 | 0 |
| 24/07/2026 |
20.30
|
600 | 20.90 | 20.90 | 20 | 0 | 0 | 0 |
| 23/07/2026 |
20.90
|
400 | 20.90 | 20.90 | 20.90 | 0 | 0 | 0 |
| 22/07/2026 |
20.90
|
0 | 20.90 | 20.90 | 20.90 | 0 | 0 | 0 |
| 21/07/2026 |
20.90
|
800 | 20.90 | 20.90 | 20.90 | 0 | 0 | 0 |
| 20/07/2026 |
21.10
|
2,000 | 21 | 21.25 | 21 | 0 | 0 | 0 |
| 17/07/2026 |
20.90
|
1,300 | 21.05 | 21.05 | 20.90 | 500 | 0 | 0 |
| 16/07/2026 |
21.50
|
0 | 21.50 | 21.50 | 21.50 | 0 | 0 | 0 |
| 15/07/2026 |
21.50
|
0 | 21.50 | 21.50 | 21.50 | 0 | 0 | 0 |
| 14/07/2026 |
21.50
|
0 | 21.50 | 21.50 | 21.50 | 0 | 0 | 0 |
| 13/07/2026 |
21.50
|
0 | 21.50 | 21.50 | 21.50 | 0 | 0 | 0 |
| 10/07/2026 |
21.50
|
0 | 21.50 | 21.50 | 21.50 | 0 | 0 | 0 |
| 09/07/2026 |
21.50
|
100 | 21.50 | 21.50 | 21.50 | 0 | 0 | 0 |
| 08/07/2026 |
21.05
|
0 | 21.05 | 21.05 | 21.05 | 0 | 0 | 0 |
| 07/07/2026 |
21.05
|
0 | 21.05 | 21.05 | 21.05 | 0 | 0 | 0 |
| 06/07/2026 |
21.05
|
0 | 21.05 | 21.05 | 21.05 | 0 | 0 | 0 |
| 03/07/2026 |
21.05
|
300 | 21.05 | 21.05 | 21.05 | 0 | 0 | 0 |
| 02/07/2026 |
21.40
|
0 | 21.40 | 21.40 | 21.40 | 0 | 0 | 0 |
| 01/07/2026 |
21.40
|
900 | 21.50 | 21.50 | 21.40 | 0 | 0 | 0 |
| 30/06/2026 |
21.50
|
1,100 | 21.50 | 21.60 | 21.50 | 1,000 | 0 | 0 |
| 29/06/2026 |
21.50
|
1,400 | 21 | 21.50 | 21 | 400 | 0 | 0 |
| 26/06/2026 |
21.05
|
0 | 21.05 | 21.05 | 21.05 | 0 | 0 | 0 |
| 25/06/2026 |
21.05
|
600 | 21.35 | 21.35 | 21.05 | 0 | 0 | 0 |
| 24/06/2026 |
21.40
|
1,200 | 21 | 21.40 | 21 | 0 | 0 | 0 |
| 23/06/2026 |
21.30
|
0 | 21.30 | 21.30 | 21.30 | 0 | 0 | 0 |
| 22/06/2026 |
21.30
|
0 | 21.30 | 21.30 | 21.30 | 0 | 0 | 0 |
| 19/06/2026 |
21.30
|
0 | 21.30 | 21.30 | 21.30 | 0 | 0 | 0 |
| 18/06/2026 |
21.30
|
0 | 21.30 | 21.30 | 21.30 | 0 | 0 | 0 |
| 17/06/2026 |
21.30
|
100 | 21.30 | 21.30 | 21.30 | 0 | 0 | 0 |
| 16/06/2026 |
21.50
|
0 | 21.50 | 21.50 | 21.50 | 0 | 0 | 0 |
| 15/06/2026 |
21.50
|
100 | 21.50 | 21.50 | 21.50 | 100 | 0 | 0 |
| 12/06/2026 |
21.50
|
200 | 21.50 | 21.50 | 21.50 | 0 | 0 | 0 |
| 11/06/2026 |
21.40
|
500 | 21 | 21.40 | 21 | 0 | 0 | 0 |
| 10/06/2026 |
21
|
300 | 21 | 21 | 21 | 0 | 0 | 0 |
| 09/06/2026 |
21
|
700 | 21 | 21 | 20.90 | 0 | 510 | 0 |
| 08/06/2026 |
21.60
|
300 | 21.15 | 21.60 | 21 | 0 | 0 | 0 |
| 05/06/2026 |
21.20
|
0 | 21.20 | 21.20 | 21.20 | 0 | 0 | 0 |
| 04/06/2026 |
21.20
|
0 | 21.20 | 21.20 | 21.20 | 0 | 0 | 0 |
| 03/06/2026 |
21.20
|
3,600 | 21.20 | 21.20 | 21.20 | 0 | 3,100 | 0 |
| 02/06/2026 |
21.20
|
0 | 21.20 | 21.20 | 21.20 | 0 | 0 | 0 |
| 01/06/2026 |
21.20
|
200 | 21.20 | 21.20 | 21.20 | 0 | 0 | 0 |
| 29/05/2026 |
21.20
|
0 | 21.20 | 21.20 | 21.20 | 0 | 0 | 0 |
| 28/05/2026 |
21.20
|
0 | 21.20 | 21.20 | 21.20 | 0 | 0 | 0 |
| 27/05/2026 |
21.20
|
0 | 21.20 | 21.20 | 21.20 | 0 | 0 | 0 |
| 26/05/2026 |
21.20
|
1,600 | 21.50 | 21.50 | 21.20 | 0 | 1,100 | 0 |
| 25/05/2026 |
21.80
|
800 | 21.50 | 21.80 | 21.50 | 0 | 300 | 0 |
| 22/05/2026 |
21.80
|
400 | 21.80 | 21.80 | 21.80 | 0 | 0 | 0 |
| 21/05/2026 |
21.05
|
0 | 21.05 | 21.05 | 21.05 | 0 | 0 | 0 |
| 20/05/2026 |
21.05
|
600 | 21.90 | 21.90 | 21.05 | 0 | 0 | 0 |
| 19/05/2026 |
21
|
0 | 21 | 21 | 21 | 0 | 0 | 0 |
| 18/05/2026 |
21
|
5,600 | 21.60 | 21.60 | 20.60 | 0 | 4,100 | 0 |
| 15/05/2026 |
22.10
|
100 | 22.10 | 22.10 | 22.10 | 0 | 0 | 0 |
| 14/05/2026 |
22
|
100 | 22 | 22 | 22 | 0 | 0 | 0 |
| 13/05/2026 |
22
|
1,600 | 22 | 22 | 22 | 0 | 0 | 0 |
| 12/05/2026 |
22
|
100 | 22 | 22 | 22 | 0 | 0 | 0 |
| 11/05/2026 |
21.65
|
400 | 21.65 | 21.65 | 21.65 | 0 | 0 | 0 |
| 08/05/2026 |
21.70
|
700 | 21.80 | 21.80 | 21.70 | 0 | 0 | 0 |
| 07/05/2026 |
22
|
3,800 | 22 | 22 | 21.80 | 0 | 3,000 | 0 |
| 06/05/2026 |
21.80
|
1,500 | 22 | 22 | 21.80 | 0 | 0 | 0 |
| 05/05/2026 |
22
|
1,300 | 22.20 | 22.20 | 22 | 0 | 0 | 0 |
| 04/05/2026 |
22
|
700 | 22.50 | 22.50 | 22 | 200 | 0 | 0 |
| 29/04/2026 |
22
|
0 | 22 | 22 | 22 | 0 | 0 | 0 |
| 28/04/2026 |
22
|
2,500 | 21.70 | 22.20 | 21.70 | 0 | 0 | 0 |
| 24/04/2026 |
23.10
|
200 | 23.10 | 23.10 | 23.10 | 0 | 200 | 0 |
| 23/04/2026 |
23.10
|
100 | 23.10 | 23.10 | 23.10 | 0 | 100 | 0 |
| 22/04/2026 |
23.10
|
0 | 23.10 | 23.10 | 23.10 | 0 | 0 | 0 |
| 21/04/2026 |
23.10
|
0 | 23.10 | 23.10 | 23.10 | 0 | 0 | 0 |
| 20/04/2026 |
23.10
|
100 | 23.10 | 23.10 | 23.10 | 0 | 0 | 0 |
| 17/04/2026 |
23.10
|
2,800 | 23.10 | 23.10 | 23.10 | 2,800 | 2,600 | 0 |
| 16/04/2026 |
23.05
|
7,500 | 23.05 | 23.05 | 23.05 | 0 | 300 | 0 |
| 15/04/2026 |
23
|
5,900 | 23 | 23.10 | 22.20 | 5,000 | 0 | 0 |
| 14/04/2026 |
23
|
11,300 | 23 | 23 | 23 | 10,000 | 0 | 0 |
| 13/04/2026 |
22.70
|
500 | 22.50 | 22.70 | 22.40 | 300 | 0 | 0 |
| 10/04/2026 |
22.50
|
3,300 | 22.55 | 22.60 | 22.50 | 0 | 100 | 0 |
| 09/04/2026 |
22.60
|
800 | 22.20 | 22.60 | 22.20 | 0 | 0 | 0 |
| 08/04/2026 |
22.20
|
600 | 22.10 | 22.20 | 22.10 | 0 | 0 | 0 |
| 07/04/2026 |
22
|
0 | 22 | 22 | 22 | 0 | 0 | 0 |
| 06/04/2026 |
22
|
1,200 | 22 | 22 | 22 | 0 | 100 | -0.0 |
| 03/04/2026 |
22
|
1,100 | 22.60 | 22.60 | 22 | 300 | 0 | 0.0 |
| 02/04/2026 |
22.60
|
100 | 22.60 | 22.60 | 22.60 | 200 | 0 | 0.0 |
| 01/04/2026 |
22.60
|
300 | 22.60 | 22.60 | 22.60 | 100 | 0 | 0.0 |
| 31/03/2026 |
22.60
|
1,900 | 22.40 | 22.60 | 22.20 | 0 | 100 | -0.0 |
| 30/03/2026 |
22.05
|
200 | 22.05 | 22.05 | 22.05 | 0 | 0 | 0 |
| 27/03/2026 |
22.30
|
400 | 22.30 | 22.30 | 22.30 | 0 | 0 | 0 |
| 26/03/2026 |
22.30
|
0 | 22.30 | 22.30 | 22.30 | 0 | 0 | 0 |
| 25/03/2026 |
22.30
|
200 | 22.20 | 22.30 | 22.20 | 0 | 0 | 0 |
| 24/03/2026 |
22.20
|
1,300 | 22.50 | 22.50 | 22.20 | 100 | 0 | 0.0 |
| 23/03/2026 |
22.40
|
1,100 | 22.40 | 22.40 | 22.40 | 100 | 0 | 0.0 |
| 20/03/2026 |
22.40
|
0 | 22.40 | 22.40 | 22.40 | 0 | 0 | 0 |
| 19/03/2026 |
22.40
|
0 | 22.40 | 22.40 | 22.40 | 0 | 0 | 0 |
| 18/03/2026 |
22.40
|
0 | 22.40 | 22.40 | 22.40 | 0 | 100 | -0.0 |
| 17/03/2026 |
22.40
|
1,800 | 22.50 | 22.50 | 22.40 | 0 | 0 | 0 |
| 16/03/2026 |
22.40
|
0 | 22.40 | 22.40 | 22.40 | 100 | 0 | 0.0 |
| 13/03/2026 |
22.40
|
200 | 22.40 | 22.40 | 22.40 | 100 | 0 | 0.0 |
| 12/03/2026 |
22.30
|
2,000 | 22.20 | 22.30 | 22.20 | 400 | 1,000 | -0.0 |