| 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) |
1 | 4.76% | 37,200 | -200 | 0 |
18.20
25.30
25.30
|
|
2 tháng
(2026-06-04) |
1.70 | 8.37% | 131,800 | 900 | 0 |
18.20
25.30
25.30
|
|
3 tháng
(2026-05-05) |
-1.10 | -4.76% | 210,400 | 1,000 | 0 |
18.20
25.30
25.30
|
|
6 tháng
(2026-02-04) |
2 | 10% | 1,175,200 | 2,000 | 0 |
17.70
25.30
25.30
|
|
12 tháng
(2025-08-08) |
4.29 | 24.20% | 2,211,800 | -3,000 | -0.1 |
15
25.30
25.30
|
|
24 tháng
(2024-08-13) |
9.47 | 75.57% | 3,930,067 | -2,990 | -0.1 |
11.30
25.30
25.30
|
|
36 tháng
(2023-08-21) |
9.89 | 81.67% | 5,001,214 | 4,010 | -0.0 |
7.04
25.30
25.30
|
|
60 tháng
(2021-08-30) |
10.10 | 84.93% | 9,703,119 | 12,010 | 0.1 |
7.04
25.30
25.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 04/08/2026 |
28.80
|
80,800 | 29 | 29 | 27 | 0 | 10,000 | 0 |
| 03/08/2026 |
25.30
|
25,700 | 25.30 | 25.30 | 25.30 | 0 | 0 | 0 |
| 31/07/2026 |
22
|
4,800 | 22 | 22 | 22 | 0 | 0 | 0 |
| 30/07/2026 |
19.20
|
2,100 | 19.10 | 19.20 | 19.10 | 0 | 0 | 0 |
| 29/07/2026 |
18.50
|
0 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 |
| 28/07/2026 |
19.40
|
200 | 17.60 | 19.40 | 17.60 | 0 | 0 | 0 |
| 27/07/2026 |
18.20
|
2,100 | 17.10 | 18.30 | 17.10 | 0 | 0 | 0 |
| 24/07/2026 |
18.50
|
2,500 | 18.10 | 18.60 | 18.10 | 0 | 0 | 0 |
| 23/07/2026 |
19
|
2,700 | 19.60 | 19.60 | 19 | 0 | 200 | 0 |
| 22/07/2026 |
18.30
|
1,700 | 19 | 19 | 18.30 | 0 | 0 | 0 |
| 21/07/2026 |
19.90
|
400 | 17.10 | 19.90 | 17.10 | 0 | 0 | 0 |
| 20/07/2026 |
19
|
3,300 | 19.50 | 19.50 | 19 | 0 | 0 | 0 |
| 17/07/2026 |
19.60
|
2,000 | 19.70 | 19.70 | 19.60 | 0 | 0 | 0 |
| 16/07/2026 |
20.40
|
1,200 | 19.60 | 20.40 | 19.60 | 0 | 0 | 0 |
| 15/07/2026 |
20.70
|
0 | 20.70 | 20.70 | 20.70 | 0 | 0 | 0 |
| 14/07/2026 |
20.70
|
0 | 20.70 | 20.70 | 20.70 | 0 | 0 | 0 |
| 13/07/2026 |
20.70
|
0 | 20.70 | 20.70 | 20.70 | 0 | 0 | 0 |
| 10/07/2026 |
20.70
|
0 | 20.70 | 20.70 | 20.70 | 0 | 0 | 0 |
| 09/07/2026 |
20.70
|
400 | 20.70 | 20.70 | 20.70 | 0 | 0 | 0 |
| 08/07/2026 |
19.50
|
5,200 | 20.60 | 20.60 | 19.50 | 0 | 0 | 0 |
| 07/07/2026 |
20.60
|
6,800 | 21.10 | 21.10 | 20.50 | 0 | 0 | 0 |
| 06/07/2026 |
21
|
1,800 | 20.50 | 21 | 19.80 | 0 | 0 | 0 |
| 03/07/2026 |
21.40
|
200 | 21.50 | 21.50 | 21.40 | 0 | 0 | 0 |
| 02/07/2026 |
21
|
2,400 | 21.20 | 21.20 | 21 | 0 | 0 | 0 |
| 01/07/2026 |
21.40
|
6,700 | 19.50 | 21.80 | 19.50 | 0 | 0 | 0 |
| 30/06/2026 |
21.30
|
2,900 | 19.90 | 22.40 | 19.90 | 0 | 0 | 0 |
| 29/06/2026 |
23.40
|
300 | 23.40 | 23.40 | 23.40 | 0 | 0 | 0 |
| 26/06/2026 |
21
|
1,200 | 21 | 21 | 21 | 0 | 0 | 0 |
| 25/06/2026 |
20.40
|
3,300 | 21.20 | 22.40 | 20.30 | 0 | 0 | 0 |
| 24/06/2026 |
20.30
|
1,800 | 18.70 | 21.30 | 18.70 | 0 | 0 | 0 |
| 23/06/2026 |
20.70
|
8,000 | 21.20 | 21.30 | 20.70 | 0 | 200 | 0 |
| 22/06/2026 |
20.20
|
6,700 | 22 | 22 | 20.20 | 0 | 0 | 0 |
| 19/06/2026 |
21.40
|
6,600 | 20.60 | 21.90 | 20.60 | 0 | 0 | 0 |
| 18/06/2026 |
21.40
|
3,000 | 20.60 | 21.40 | 20.50 | 0 | 0 | 0 |
| 17/06/2026 |
20.50
|
6,600 | 20.40 | 20.70 | 19.80 | 0 | 0 | 0 |
| 16/06/2026 |
20.60
|
200 | 20.60 | 20.60 | 20.60 | 0 | 0 | 0 |
| 15/06/2026 |
20.40
|
400 | 20.40 | 20.40 | 20.40 | 0 | 0 | 0 |
| 12/06/2026 |
20.30
|
100 | 20.30 | 20.30 | 20.30 | 0 | 0 | 0 |
| 11/06/2026 |
20.40
|
8,600 | 19.70 | 20.40 | 19.50 | 1,200 | 0 | 0 |
| 10/06/2026 |
20.40
|
700 | 20.50 | 20.50 | 19.70 | 100 | 0 | 0 |
| 09/06/2026 |
20.90
|
3,400 | 20.10 | 20.90 | 20.10 | 0 | 0 | 0 |
| 08/06/2026 |
19.70
|
9,400 | 20.30 | 20.30 | 19.70 | 0 | 0 | 0 |
| 05/06/2026 |
20.20
|
14,800 | 20.30 | 20.30 | 19.50 | 0 | 0 | 0 |
| 04/06/2026 |
20.30
|
7,300 | 20.30 | 20.30 | 20.20 | 0 | 0 | 0 |
| 03/06/2026 |
20.30
|
0 | 20.30 | 20.30 | 20.30 | 0 | 0 | 0 |
| 02/06/2026 |
19.30
|
1,900 | 20.30 | 20.50 | 19.30 | 0 | 0 | 0 |
| 01/06/2026 |
20.30
|
100 | 20.30 | 20.30 | 20.30 | 0 | 0 | 0 |
| 29/05/2026 |
19.80
|
300 | 20 | 20 | 19.80 | 100 | 0 | 0 |
| 28/05/2026 |
19.70
|
0 | 19.70 | 19.70 | 19.70 | 0 | 0 | 0 |
| 27/05/2026 |
19.70
|
12,000 | 19.60 | 20.70 | 19.50 | 0 | 0 | 0 |
| 26/05/2026 |
21.40
|
0 | 21.40 | 21.40 | 21.40 | 0 | 0 | 0 |
| 25/05/2026 |
21.40
|
0 | 21.40 | 21.40 | 21.40 | 0 | 0 | 0 |
| 22/05/2026 |
21.40
|
100 | 21.40 | 21.40 | 21.40 | 0 | 0 | 0 |
| 21/05/2026 |
21.50
|
700 | 21.40 | 21.50 | 21.40 | 0 | 0 | 0 |
| 20/05/2026 |
20.80
|
1,100 | 21.90 | 21.90 | 20.80 | 0 | 0 | 0 |
| 19/05/2026 |
21.60
|
12,500 | 21.90 | 22 | 21.30 | 0 | 0 | 0 |
| 18/05/2026 |
21.50
|
4,700 | 21.80 | 21.80 | 20.50 | 0 | 0 | 0 |
| 15/05/2026 |
21.30
|
16,400 | 22.40 | 22.40 | 20.50 | 0 | 0 | 0 |
| 14/05/2026 |
21.30
|
3,500 | 21.30 | 21.30 | 20.90 | 0 | 0 | 0 |
| 13/05/2026 |
21.50
|
10,300 | 20.60 | 21.50 | 20.60 | 0 | 0 | 0 |
| 12/05/2026 |
21.30
|
600 | 21.70 | 21.70 | 21.30 | 0 | 0 | 0 |
| 11/05/2026 |
20.80
|
1,300 | 20.80 | 20.80 | 20.80 | 0 | 0 | 0 |
| 08/05/2026 |
20.80
|
12,500 | 21.60 | 22.50 | 20.80 | 0 | 0 | 0 |
| 07/05/2026 |
23.20
|
100 | 23.20 | 23.20 | 23.20 | 0 | 0 | 0 |
| 06/05/2026 |
23.10
|
0 | 23.10 | 23.10 | 23.10 | 0 | 0 | 0 |
| 05/05/2026 |
23.10
|
500 | 23.10 | 23.10 | 23.10 | 0 | 0 | 0 |
| 04/05/2026 |
22.60
|
56,200 | 21.10 | 24 | 21 | 0 | 0 | 0 |
| 29/04/2026 |
21.20
|
200 | 21.20 | 21.20 | 21.20 | 0 | 0 | 0 |
| 28/04/2026 |
20.50
|
7,700 | 22.70 | 22.70 | 20.50 | 0 | 0 | 0 |
| 24/04/2026 |
22.90
|
600 | 21.90 | 22.90 | 21.90 | 0 | 0 | 0 |
| 23/04/2026 |
20.30
|
13,900 | 20.70 | 21.90 | 19.60 | 500 | 0 | 0 |
| 22/04/2026 |
20.70
|
3,600 | 20.40 | 21 | 20.30 | 0 | 600 | 0 |
| 21/04/2026 |
19.70
|
1,000 | 20.70 | 20.70 | 19.50 | 0 | 0 | 0 |
| 20/04/2026 |
20.80
|
2,600 | 20.10 | 20.80 | 20 | 0 | 0 | 0 |
| 17/04/2026 |
21
|
13,700 | 20.70 | 22 | 20.30 | 0 | 100 | 0 |
| 16/04/2026 |
20
|
3,300 | 20.10 | 20.10 | 20 | 0 | 0 | 0 |
| 15/04/2026 |
20.90
|
3,100 | 21.90 | 21.90 | 20.90 | 0 | 0 | 0 |
| 14/04/2026 |
20.80
|
15,100 | 22.50 | 22.50 | 20.30 | 0 | 0 | 0 |
| 13/04/2026 |
21.40
|
100 | 21.40 | 21.40 | 21.40 | 0 | 0 | 0 |
| 10/04/2026 |
21
|
3,800 | 21.60 | 21.60 | 20.40 | 0 | 0 | 0 |
| 09/04/2026 |
20.60
|
8,300 | 22.30 | 22.30 | 20.30 | 100 | 0 | 0 |
| 08/04/2026 |
20.50
|
6,000 | 21.50 | 21.50 | 20.20 | 0 | 0 | 0 |
| 07/04/2026 |
21
|
200 | 21 | 21 | 21 | 0 | 0 | 0 |
| 06/04/2026 |
20.20
|
15,200 | 22.10 | 22.10 | 20.20 | 100 | 0 | 0 |
| 03/04/2026 |
22.20
|
400 | 22.20 | 22.20 | 22.20 | 0 | 0 | 0 |
| 02/04/2026 |
21.10
|
32,100 | 22.10 | 22.30 | 20.90 | 1,000 | 0 | 0 |
| 01/04/2026 |
19.70
|
21,600 | 19.10 | 20.50 | 19 | 0 | 0 | 0 |
| 31/03/2026 |
19.40
|
5,600 | 19.90 | 19.90 | 19 | 0 | 0 | 0 |
| 30/03/2026 |
19.60
|
12,800 | 19.50 | 19.60 | 19.30 | 0 | 0 | 0 |
| 27/03/2026 |
20
|
1,900 | 19.40 | 21 | 19.40 | 0 | 0 | 0 |
| 26/03/2026 |
19.40
|
2,500 | 19.40 | 19.40 | 19.40 | 0 | 0 | 0 |
| 25/03/2026 |
19.50
|
17,500 | 19.80 | 19.80 | 19.40 | 0 | 0 | 0 |
| 24/03/2026 |
19.20
|
1,500 | 19.90 | 19.90 | 18.10 | 0 | 0 | 0 |
| 23/03/2026 |
18.40
|
29,200 | 19.80 | 19.80 | 18.40 | 0 | 0 | 0 |
| 20/03/2026 |
19.50
|
20,100 | 18.30 | 19.50 | 18.30 | 0 | 0 | 0 |
| 19/03/2026 |
19.20
|
61,600 | 20.90 | 20.90 | 19.20 | 0 | 0 | 0 |
| 18/03/2026 |
21.30
|
2,900 | 18.20 | 21.80 | 18.20 | 0 | 0 | 0 |
| 17/03/2026 |
20.50
|
20,600 | 21.90 | 21.90 | 20.50 | 0 | 0 | 0 |
| 16/03/2026 |
20
|
1,200 | 22.60 | 22.60 | 19.60 | 0 | 0 | 0 |
| 13/03/2026 |
20.30
|
4,900 | 20.50 | 23.30 | 20.30 | 0 | 0 | 0 |
| 12/03/2026 |
20.30
|
900 | 21.40 | 21.40 | 20.30 | 0 | 0 | 0 |