| 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) |
-2.50 | -12.38% | 847,800 | -4,600 | 0 |
17.30
20.20
18.20
|
|
2 tháng
(2026-06-04) |
-4.10 | -18.81% | 1,719,900 | -7,800 | 0 |
17.30
22.20
18.20
|
|
3 tháng
(2026-05-05) |
-6.70 | -27.46% | 2,759,600 | -7,200 | 0 |
17.30
24.50
18.20
|
|
6 tháng
(2026-02-04) |
-8.70 | -32.95% | 7,002,400 | 8,400 | 0.2 |
17.30
26.40
18.20
|
|
12 tháng
(2025-08-08) |
-18.10 | -50.56% | 38,755,300 | -72,800 | -1.7 |
17.30
45.80
18.20
|
|
24 tháng
(2024-08-13) |
-12.70 | -41.78% | 88,919,046 | 45,279 | 1.8 |
17.30
45.80
18.20
|
|
36 tháng
(2023-08-21) |
-35.42 | -66.68% | 164,008,780 | 16,344 | 0.1 |
17.30
59.03
18.20
|
|
60 tháng
(2021-08-30) |
-54.62 | -75.53% | 315,472,023 | 90,540 | 10.4 |
17.30
377.05
18.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 04/08/2026 |
18.30
|
2,300 | 18.20 | 18.40 | 18.20 | 0 | 0 | 0 |
| 03/08/2026 |
18.20
|
61,400 | 17.90 | 18.20 | 17.70 | 3,300 | 0 | 0 |
| 31/07/2026 |
17.70
|
34,800 | 18.70 | 18.70 | 17.70 | 0 | 4,800 | 0 |
| 30/07/2026 |
18.20
|
107,200 | 17.80 | 18.40 | 17.70 | 0 | 0 | 0 |
| 29/07/2026 |
17.30
|
52,500 | 18 | 18 | 16.70 | 0 | 0 | 0 |
| 28/07/2026 |
17.90
|
68,700 | 17.50 | 18.20 | 17.50 | 4,800 | 1,500 | 0 |
| 27/07/2026 |
17.50
|
46,600 | 17.90 | 17.90 | 17.50 | 0 | 2,900 | 0 |
| 24/07/2026 |
17.90
|
20,900 | 18 | 18.10 | 17.90 | 0 | 0 | 0 |
| 23/07/2026 |
18.30
|
24,300 | 18.50 | 18.50 | 17.70 | 1,400 | 500 | 0 |
| 22/07/2026 |
18.40
|
51,700 | 18 | 18.40 | 17.90 | 3,000 | 1,300 | 0 |
| 21/07/2026 |
17.90
|
29,700 | 18.10 | 18.50 | 17.90 | 0 | 0 | 0 |
| 20/07/2026 |
18
|
66,200 | 19.50 | 19.50 | 18 | 0 | 0 | 0 |
| 17/07/2026 |
19.10
|
14,600 | 17.60 | 19.60 | 17.60 | 0 | 0 | 0 |
| 16/07/2026 |
19.50
|
34,700 | 19.50 | 19.90 | 18.80 | 1,800 | 1,400 | 0 |
| 15/07/2026 |
19.50
|
10,800 | 19.60 | 20 | 19.50 | 0 | 2,200 | 0 |
| 14/07/2026 |
20
|
39,300 | 19.20 | 20 | 19 | 0 | 2,100 | 0 |
| 13/07/2026 |
19.20
|
53,700 | 19.30 | 19.30 | 18.80 | 1,400 | 0 | 0 |
| 10/07/2026 |
19.30
|
30,600 | 19.80 | 20 | 19.30 | 0 | 300 | 0 |
| 09/07/2026 |
19.70
|
31,100 | 19.90 | 20 | 19.70 | 0 | 600 | 0 |
| 08/07/2026 |
20
|
39,200 | 20 | 20.50 | 19.60 | 4,300 | 1,100 | 0 |
| 07/07/2026 |
20
|
39,100 | 20.20 | 20.20 | 19.50 | 300 | 0 | 0 |
| 06/07/2026 |
20.20
|
52,100 | 20.30 | 20.50 | 19.90 | 0 | 2,900 | 0 |
| 03/07/2026 |
20.20
|
87,400 | 20.70 | 20.70 | 20.10 | 1,700 | 3,000 | 0 |
| 02/07/2026 |
20.90
|
21,400 | 20.60 | 21 | 20.60 | 0 | 0 | 0 |
| 01/07/2026 |
20.90
|
23,300 | 18.80 | 21 | 18.80 | 700 | 900 | 0 |
| 30/06/2026 |
20.80
|
29,800 | 20.90 | 21.10 | 20.70 | 0 | 0 | 0 |
| 29/06/2026 |
20.90
|
36,200 | 21 | 21.20 | 20.70 | 4,500 | 0 | 0 |
| 26/06/2026 |
21
|
11,900 | 21.50 | 21.50 | 20.90 | 500 | 0 | 0 |
| 25/06/2026 |
21.30
|
17,600 | 21.10 | 21.40 | 21 | 0 | 0 | 0 |
| 24/06/2026 |
21.10
|
21,200 | 21.20 | 21.30 | 21 | 1,100 | 1,300 | 0 |
| 23/06/2026 |
21.20
|
51,800 | 21.50 | 21.70 | 21 | 0 | 1,500 | 0 |
| 22/06/2026 |
21.60
|
19,900 | 21.90 | 21.90 | 21.60 | 0 | 1,000 | 0 |
| 19/06/2026 |
22
|
37,000 | 22.10 | 22.50 | 21.90 | 0 | 900 | 0 |
| 18/06/2026 |
22.10
|
38,600 | 22.50 | 22.50 | 21.90 | 0 | 0 | 0 |
| 17/06/2026 |
22.20
|
35,100 | 22 | 22.40 | 21.90 | 0 | 1,300 | 0 |
| 16/06/2026 |
21.90
|
43,800 | 21.90 | 22 | 21.50 | 600 | 0 | 0 |
| 15/06/2026 |
21.70
|
42,000 | 21.70 | 21.80 | 21.70 | 1,200 | 0 | 0 |
| 12/06/2026 |
21.50
|
62,200 | 21.60 | 21.80 | 21.40 | 600 | 0 | 0 |
| 11/06/2026 |
21.50
|
63,400 | 21.60 | 21.70 | 21.40 | 0 | 200 | 0 |
| 10/06/2026 |
21.60
|
49,500 | 21 | 21.70 | 20.60 | 0 | 0 | 0 |
| 09/06/2026 |
20.80
|
49,200 | 21.40 | 21.50 | 20.80 | 0 | 1,500 | 0 |
| 08/06/2026 |
21
|
67,400 | 21.60 | 21.60 | 20.90 | 0 | 1,000 | 0 |
| 05/06/2026 |
21.50
|
35,000 | 21.70 | 21.80 | 21.50 | 0 | 0 | 0 |
| 04/06/2026 |
21.80
|
28,400 | 21.90 | 22 | 21.60 | 200 | 1,700 | 0 |
| 03/06/2026 |
21.90
|
56,400 | 21.70 | 22 | 21.50 | 800 | 0 | 0 |
| 02/06/2026 |
21.70
|
62,100 | 22.20 | 22.30 | 21.60 | 0 | 700 | 0 |
| 01/06/2026 |
22.30
|
40,700 | 22.30 | 22.40 | 22.10 | 1,400 | 1,000 | 0 |
| 29/05/2026 |
22.30
|
29,200 | 22.70 | 22.70 | 21.90 | 0 | 500 | 0 |
| 28/05/2026 |
22.20
|
42,400 | 22.40 | 22.40 | 22.10 | 0 | 0 | 0 |
| 27/05/2026 |
22.20
|
27,200 | 22.40 | 22.70 | 22.20 | 0 | 300 | 0 |
| 26/05/2026 |
22.40
|
41,700 | 22.10 | 22.70 | 22.10 | 0 | 1,300 | 0 |
| 25/05/2026 |
22
|
46,900 | 22.90 | 23 | 22 | 0 | 0 | 0 |
| 22/05/2026 |
22.30
|
26,700 | 22.50 | 22.70 | 22.10 | 0 | 0 | 0 |
| 21/05/2026 |
22.50
|
19,900 | 22.50 | 22.90 | 22.40 | 0 | 0 | 0 |
| 20/05/2026 |
22.50
|
103,400 | 23.30 | 23.30 | 21.40 | 8,000 | 0 | 0 |
| 19/05/2026 |
23.30
|
85,800 | 23.40 | 23.80 | 23.20 | 0 | 6,000 | 0 |
| 18/05/2026 |
23.40
|
83,300 | 23.30 | 24 | 23.20 | 800 | 2,300 | 0 |
| 15/05/2026 |
23.50
|
18,100 | 23.80 | 23.80 | 23.30 | 0 | 0 | 0 |
| 14/05/2026 |
23.80
|
22,800 | 23.20 | 23.90 | 23.20 | 0 | 300 | 0 |
| 13/05/2026 |
23.20
|
40,400 | 23.40 | 23.40 | 23.10 | 1,200 | 0 | 0 |
| 12/05/2026 |
23.40
|
44,000 | 23.10 | 23.80 | 23.10 | 1,000 | 600 | 0 |
| 11/05/2026 |
23.10
|
67,100 | 23.60 | 23.60 | 23 | 400 | 0 | 0 |
| 08/05/2026 |
23.60
|
49,000 | 24 | 24.20 | 23.60 | 0 | 0 | 0 |
| 07/05/2026 |
24.10
|
67,800 | 24.50 | 24.60 | 24 | 0 | 0 | 0 |
| 06/05/2026 |
24.50
|
32,500 | 24.40 | 24.50 | 24.10 | 0 | 0 | 0 |
| 05/05/2026 |
24.40
|
32,300 | 24.40 | 24.70 | 23.90 | 0 | 0 | 0 |
| 04/05/2026 |
24.40
|
101,900 | 24.70 | 25.10 | 24.30 | 0 | 6,300 | 0 |
| 29/04/2026 |
24.70
|
70,600 | 25 | 25.20 | 24.30 | 100 | 900 | 0 |
| 28/04/2026 |
25
|
58,100 | 24.80 | 25.90 | 24.70 | 1,100 | 1,000 | 0 |
| 24/04/2026 |
24.70
|
152,400 | 24.40 | 26 | 24.30 | 0 | 0 | 0 |
| 23/04/2026 |
24
|
63,700 | 23.90 | 24.30 | 23.70 | 2,300 | 0 | 0 |
| 22/04/2026 |
23.90
|
31,500 | 23.70 | 24 | 23.70 | 5,900 | 0 | 0 |
| 21/04/2026 |
23.70
|
66,300 | 23.90 | 24 | 23.60 | 0 | 0 | 0 |
| 20/04/2026 |
23.70
|
35,100 | 23.80 | 24 | 23.70 | 0 | 0 | 0 |
| 17/04/2026 |
23.70
|
66,800 | 24.60 | 24.60 | 22.10 | 0 | 0 | 0 |
| 16/04/2026 |
24.40
|
45,300 | 24.50 | 24.50 | 23.80 | 0 | 0 | 0 |
| 15/04/2026 |
24.50
|
92,700 | 25 | 25 | 24.30 | 0 | 0 | 0 |
| 14/04/2026 |
24.70
|
32,800 | 24.60 | 25 | 24.50 | 300 | 0 | 0 |
| 13/04/2026 |
24.60
|
85,900 | 24.40 | 24.90 | 24.20 | 0 | 0 | 0 |
| 10/04/2026 |
24.40
|
90,700 | 24.50 | 25.10 | 24.40 | 0 | 0 | 0 |
| 09/04/2026 |
24.40
|
122,800 | 24.40 | 24.60 | 23.90 | 0 | 0 | 0 |
| 08/04/2026 |
24
|
114,600 | 23.40 | 24.20 | 23.10 | 4,000 | 0 | 0 |
| 07/04/2026 |
22.70
|
40,100 | 22.60 | 23 | 22.50 | 0 | 0 | -0.0 |
| 06/04/2026 |
22.60
|
60,300 | 23.30 | 23.40 | 22.50 | 0 | 0 | 0 |
| 03/04/2026 |
23
|
39,800 | 23.50 | 23.90 | 23 | 0 | 0 | 0 |
| 02/04/2026 |
23.50
|
36,400 | 23.40 | 23.50 | 23.20 | 100 | 0 | 0.0 |
| 01/04/2026 |
23.40
|
78,900 | 23.60 | 24 | 23.30 | 100 | 2,200 | -0.1 |
| 31/03/2026 |
23.30
|
78,300 | 23.40 | 24 | 23.30 | 0 | 0 | 0 |
| 30/03/2026 |
23.70
|
99,800 | 24 | 24.30 | 23.50 | 3,200 | 2,200 | 0.0 |
| 27/03/2026 |
24.30
|
126,300 | 23.50 | 24.50 | 22.60 | 3,200 | 2,200 | 0.0 |
| 26/03/2026 |
23
|
36,400 | 23.40 | 23.40 | 23 | 0 | 0 | 0 |
| 25/03/2026 |
23.40
|
80,400 | 23 | 23.50 | 22.80 | 2,100 | 1,900 | 0.0 |
| 24/03/2026 |
23
|
53,700 | 22.10 | 23.20 | 21.90 | 2,100 | 1,900 | 0.0 |
| 23/03/2026 |
21.60
|
83,500 | 22 | 22.90 | 21.50 | 0 | 0 | 0 |
| 20/03/2026 |
23
|
33,100 | 22.60 | 23.50 | 22.60 | 1,800 | 0 | 0.0 |
| 19/03/2026 |
23.50
|
45,300 | 23.30 | 23.90 | 23.20 | 1,800 | 0 | 0.0 |
| 18/03/2026 |
23.50
|
63,400 | 23.50 | 23.60 | 23.10 | 0 | 1,000 | -0.0 |
| 17/03/2026 |
23.50
|
34,100 | 23.90 | 24.50 | 23.50 | 0 | 7,200 | -0.2 |
| 16/03/2026 |
23.90
|
55,300 | 23 | 24.30 | 23 | 400 | 400 | -0 |
| 13/03/2026 |
23.20
|
124,300 | 22.30 | 23.50 | 22.20 | 1,000 | 0 | 0.0 |
| 12/03/2026 |
22.70
|
53,900 | 22.60 | 22.90 | 22.10 | 7,400 | 0 | 0.2 |