| 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 | 0% | 405,100 | 0 | 0 |
19.60
30
22
|
|
2 tháng
(2026-07-20) |
-1.50 | -6.38% | 592,000 | 0 | 0 |
19.60
30
22
|
|
3 tháng
(2026-06-22) |
2 | 10% | 771,700 | 0 | 0 |
19.60
32
22
|
|
6 tháng
(2026-03-23) |
-7.20 | -24.66% | 2,026,100 | 0 | 0 |
19.60
32
22
|
|
12 tháng
(2025-09-23) |
8.20 | 59.42% | 9,742,700 | 0 | 0 |
13.50
35.90
22
|
|
24 tháng
(2024-09-30) |
5.60 | 34.15% | 15,583,172 | 0 | 0 |
12
35.90
22
|
|
36 tháng
(2023-10-04) |
2.19 | 11.04% | 22,555,472 | -500 | -0.0 |
9.25
35.90
22
|
|
60 tháng
(2021-10-14) |
15.27 | 226.94% | 62,080,478 | -6,300 | -0.1 |
6.07
38.32
22
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 18/09/2026 |
22
|
45,000 | 22 | 22 | 22 | 0 | 0 | 0 |
| 17/09/2026 |
22
|
1,100 | 22 | 22 | 20.30 | 0 | 0 | 0 |
| 16/09/2026 |
22
|
6,700 | 20.30 | 23.80 | 20 | 0 | 0 | 0 |
| 15/09/2026 |
21.90
|
1,000 | 20.90 | 21.90 | 20.90 | 0 | 0 | 0 |
| 14/09/2026 |
20.50
|
61,500 | 20.50 | 23.50 | 20.50 | 0 | 0 | 0 |
| 11/09/2026 |
22.70
|
6,100 | 19.30 | 22.80 | 19.30 | 0 | 0 | 0 |
| 10/09/2026 |
20.90
|
2,000 | 19.30 | 20.90 | 19.30 | 0 | 0 | 0 |
| 09/09/2026 |
21.10
|
1,600 | 21.60 | 21.60 | 19.70 | 0 | 0 | 0 |
| 08/09/2026 |
21.80
|
1,100 | 18.60 | 21.90 | 18.60 | 0 | 0 | 0 |
| 07/09/2026 |
20.20
|
49,700 | 20.50 | 21 | 20.20 | 0 | 0 | 0 |
| 04/09/2026 |
20.20
|
1,500 | 20.20 | 20.20 | 20.20 | 0 | 0 | 0 |
| 03/09/2026 |
20.30
|
2,900 | 20 | 20.30 | 20 | 0 | 0 | 0 |
| 02/09/2026 |
30
|
73,200 | 31.50 | 32 | 29.50 | 0 | 0 | 0 |
| 01/09/2026 |
24.90
|
21,300 | 24.80 | 24.90 | 24.10 | 0 | 0 | 0 |
| 31/08/2026 |
20.50
|
61,500 | 20.50 | 23.50 | 20.50 | 0 | 0 | 0 |
| 28/08/2026 |
19.60
|
3,100 | 19.80 | 19.80 | 19.60 | 0 | 0 | 0 |
| 27/08/2026 |
20.40
|
9,200 | 20 | 20.40 | 20 | 0 | 0 | 0 |
| 26/08/2026 |
20.40
|
3,300 | 21.40 | 21.40 | 20 | 0 | 0 | 0 |
| 25/08/2026 |
19.70
|
100 | 19.70 | 19.70 | 19.70 | 0 | 0 | 0 |
| 24/08/2026 |
20.50
|
19,000 | 21.90 | 21.90 | 19.50 | 0 | 0 | 0 |
| 21/08/2026 |
20.10
|
3,300 | 20.10 | 20.10 | 20.10 | 0 | 0 | 0 |
| 20/08/2026 |
21.90
|
500 | 21.90 | 21.90 | 21.90 | 0 | 0 | 0 |
| 19/08/2026 |
22
|
75,400 | 20 | 22 | 19.50 | 0 | 0 | 0 |
| 18/08/2026 |
20.50
|
8,900 | 20.20 | 20.80 | 20.20 | 0 | 0 | 0 |
| 17/08/2026 |
20.50
|
4,400 | 19.50 | 20.50 | 19.50 | 0 | 0 | 0 |
| 14/08/2026 |
20.40
|
18,700 | 19.70 | 20.50 | 19.70 | 0 | 0 | 0 |
| 13/08/2026 |
20
|
10,500 | 20 | 20 | 19.70 | 0 | 0 | 0 |
| 12/08/2026 |
20.10
|
47,100 | 20.20 | 20.20 | 20 | 0 | 0 | 0 |
| 11/08/2026 |
20
|
3,800 | 20.30 | 20.30 | 19.10 | 0 | 0 | 0 |
| 10/08/2026 |
20.10
|
6,300 | 19.50 | 21.70 | 18.80 | 0 | 0 | 0 |
| 07/08/2026 |
20.40
|
3,000 | 20.40 | 20.40 | 20.40 | 0 | 0 | 0 |
| 06/08/2026 |
20.40
|
18,000 | 19.30 | 20.40 | 18.80 | 0 | 0 | 0 |
| 05/08/2026 |
20.20
|
3,400 | 19.30 | 20.40 | 19.30 | 0 | 0 | 0 |
| 04/08/2026 |
20.40
|
3,000 | 20.40 | 20.40 | 20.40 | 0 | 0 | 0 |
| 03/08/2026 |
20.60
|
3,100 | 19.70 | 20.80 | 19.70 | 0 | 0 | 0 |
| 31/07/2026 |
20.80
|
11,000 | 20 | 21.20 | 19.70 | 0 | 0 | 0 |
| 30/07/2026 |
19.60
|
12,700 | 19.60 | 19.60 | 19.60 | 0 | 0 | 0 |
| 29/07/2026 |
21
|
1,900 | 20.10 | 21 | 20.10 | 0 | 0 | 0 |
| 28/07/2026 |
21.50
|
7,200 | 20.10 | 21.50 | 19.90 | 0 | 0 | 0 |
| 27/07/2026 |
21.50
|
1,600 | 20.10 | 21.50 | 20.10 | 0 | 0 | 0 |
| 24/07/2026 |
21.40
|
2,200 | 20 | 21.40 | 20 | 0 | 0 | 0 |
| 23/07/2026 |
21.50
|
3,300 | 20.30 | 22.30 | 20.30 | 0 | 0 | 0 |
| 22/07/2026 |
21.80
|
4,200 | 19.60 | 21.80 | 19.60 | 0 | 0 | 0 |
| 21/07/2026 |
21.20
|
1,800 | 21.20 | 21.20 | 21.20 | 0 | 0 | 0 |
| 20/07/2026 |
23.50
|
10,800 | 23.50 | 23.50 | 23.50 | 0 | 0 | 0 |
| 17/07/2026 |
21.50
|
6,500 | 19.70 | 21.50 | 19.70 | 0 | 0 | 0 |
| 16/07/2026 |
21.50
|
62,200 | 19.50 | 21.50 | 19.20 | 0 | 0 | 0 |
| 15/07/2026 |
21.10
|
2,100 | 21.30 | 21.30 | 21.10 | 0 | 0 | 0 |
| 14/07/2026 |
20.80
|
2,900 | 20.70 | 20.80 | 20.70 | 0 | 0 | 0 |
| 13/07/2026 |
20.80
|
6,000 | 21.30 | 21.30 | 20.80 | 0 | 0 | 0 |
| 10/07/2026 |
20.80
|
4,000 | 22 | 22 | 20.80 | 0 | 0 | 0 |
| 09/07/2026 |
21.10
|
100 | 21.10 | 21.10 | 21.10 | 0 | 0 | 0 |
| 08/07/2026 |
21.50
|
12,000 | 23.40 | 23.40 | 19.30 | 0 | 0 | 0 |
| 07/07/2026 |
21.30
|
100 | 21.30 | 21.30 | 21.30 | 0 | 0 | 0 |
| 06/07/2026 |
21.40
|
100 | 21.40 | 21.40 | 21.40 | 0 | 0 | 0 |
| 03/07/2026 |
21.50
|
500 | 21.50 | 21.50 | 21.50 | 0 | 0 | 0 |
| 02/07/2026 |
32
|
39,900 | 33 | 33.10 | 31 | 0 | 0 | 0 |
| 01/07/2026 |
20.30
|
2,300 | 21.10 | 21.10 | 19 | 0 | 0 | 0 |
| 30/06/2026 |
20.30
|
2,000 | 20.30 | 20.30 | 20.30 | 0 | 0 | 0 |
| 29/06/2026 |
20.40
|
6,000 | 20.30 | 20.40 | 20.30 | 0 | 0 | 0 |
| 26/06/2026 |
20.10
|
3,700 | 20.10 | 20.10 | 20.10 | 0 | 0 | 0 |
| 25/06/2026 |
20.40
|
5,200 | 20 | 20.40 | 19.50 | 0 | 0 | 0 |
| 24/06/2026 |
20.20
|
9,900 | 20 | 20.20 | 20 | 0 | 0 | 0 |
| 23/06/2026 |
20
|
10,000 | 18.90 | 20.80 | 18.80 | 0 | 0 | 0 |
| 22/06/2026 |
20
|
4,200 | 19.10 | 20.10 | 18.80 | 0 | 0 | 0 |
| 19/06/2026 |
20.40
|
2,300 | 18.40 | 20.90 | 18.40 | 0 | 0 | 0 |
| 18/06/2026 |
20.30
|
2,500 | 19.20 | 20.70 | 19.10 | 0 | 0 | 0 |
| 17/06/2026 |
20.60
|
2,000 | 20.70 | 20.70 | 20.60 | 0 | 0 | 0 |
| 16/06/2026 |
20.70
|
17,100 | 20.30 | 20.70 | 20 | 0 | 0 | 0 |
| 15/06/2026 |
22.20
|
10,700 | 20.10 | 22.20 | 19.80 | 0 | 0 | 0 |
| 12/06/2026 |
21.90
|
4,000 | 21.90 | 21.90 | 21.90 | 0 | 0 | 0 |
| 11/06/2026 |
22.10
|
0 | 22.10 | 22.10 | 22.10 | 0 | 0 | 0 |
| 10/06/2026 |
22.10
|
1,000 | 22.10 | 22.10 | 22.10 | 0 | 0 | 0 |
| 09/06/2026 |
21.30
|
1,500 | 21.30 | 21.30 | 21.30 | 0 | 0 | 0 |
| 08/06/2026 |
20.90
|
1,000 | 20.90 | 20.90 | 20.90 | 0 | 0 | 0 |
| 05/06/2026 |
21.20
|
3,500 | 20.10 | 21.20 | 20.10 | 0 | 0 | 0 |
| 04/06/2026 |
21.70
|
3,700 | 20.90 | 21.70 | 20.10 | 0 | 0 | 0 |
| 03/06/2026 |
20.70
|
128,200 | 20.80 | 20.80 | 20.70 | 0 | 0 | 0 |
| 02/06/2026 |
21
|
57,000 | 20 | 21 | 19.30 | 0 | 0 | 0 |
| 01/06/2026 |
20.90
|
136,300 | 20.80 | 20.90 | 20.70 | 0 | 0 | 0 |
| 29/05/2026 |
21
|
9,000 | 20 | 21 | 20 | 0 | 0 | 0 |
| 28/05/2026 |
20.40
|
40,000 | 21.40 | 21.40 | 18.90 | 0 | 0 | 0 |
| 27/05/2026 |
21
|
46,900 | 20.30 | 21.30 | 20.10 | 0 | 0 | 0 |
| 26/05/2026 |
22.30
|
54,700 | 23.60 | 23.60 | 21 | 0 | 0 | 0 |
| 25/05/2026 |
23
|
8,600 | 22.70 | 23.50 | 22.30 | 0 | 0 | 0 |
| 22/05/2026 |
24.50
|
17,000 | 24.70 | 24.70 | 24.50 | 0 | 0 | 0 |
| 21/05/2026 |
24.40
|
21,000 | 24.60 | 24.60 | 24.40 | 0 | 0 | 0 |
| 20/05/2026 |
24.60
|
9,000 | 23.70 | 25 | 23.10 | 0 | 0 | 0 |
| 19/05/2026 |
25.60
|
22,900 | 26 | 26.10 | 24.20 | 0 | 0 | 0 |
| 18/05/2026 |
25.70
|
68,200 | 24.70 | 25.90 | 23.60 | 0 | 0 | 0 |
| 15/05/2026 |
26.10
|
5,400 | 24.70 | 26.20 | 24.70 | 0 | 0 | 0 |
| 14/05/2026 |
26.50
|
6,000 | 26 | 26.50 | 26 | 0 | 0 | 0 |
| 13/05/2026 |
26
|
19,200 | 25.70 | 27.20 | 25.50 | 0 | 0 | 0 |
| 12/05/2026 |
27.20
|
17,200 | 26.80 | 27.40 | 26.10 | 0 | 0 | 0 |
| 11/05/2026 |
27.50
|
7,300 | 26.80 | 27.60 | 26.80 | 0 | 0 | 0 |
| 08/05/2026 |
27.60
|
5,400 | 26.80 | 27.70 | 26.70 | 0 | 0 | 0 |
| 07/05/2026 |
27.70
|
9,800 | 27.70 | 27.80 | 27.70 | 0 | 0 | 0 |
| 06/05/2026 |
28
|
4,800 | 28.50 | 28.50 | 28 | 0 | 0 | 0 |
| 05/05/2026 |
28.60
|
30,800 | 28.50 | 28.60 | 26.10 | 0 | 0 | 0 |
| 04/05/2026 |
28.30
|
9,000 | 28.10 | 28.30 | 26.60 | 0 | 0 | 0 |