| 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 | -5.26% | 31,400 | 0 | 0 |
18
19.10
19
|
|
2 tháng
(2026-06-04) |
-1.40 | -7.22% | 71,300 | 0 | 0 |
18
19.40
19
|
|
3 tháng
(2026-05-05) |
-1.70 | -8.63% | 112,500 | 0 | 0 |
18
19.90
19
|
|
6 tháng
(2026-02-04) |
0 | 0% | 919,800 | -3,900 | 0 |
18
20
19
|
|
12 tháng
(2025-08-08) |
2.63 | 17.11% | 2,848,600 | -3,900 | 0 |
15.08
20
19
|
|
24 tháng
(2024-08-13) |
3.39 | 23.24% | 4,603,459 | -4,400 | -0.0 |
12.66
20
19
|
|
36 tháng
(2023-08-21) |
5.15 | 40.04% | 9,594,971 | -89,368 | -1.2 |
10.49
20
19
|
|
60 tháng
(2021-08-30) |
0.21 | 1.18% | 42,013,022 | -5,768 | 0.1 |
7.14
20.70
19
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 04/08/2026 |
18.90
|
0 | 18.90 | 18.90 | 18.90 | 0 | 0 | 0 |
| 03/08/2026 |
19
|
6,400 | 18.90 | 19 | 18.90 | 0 | 0 | 0 |
| 31/07/2026 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 |
| 30/07/2026 |
18
|
8,000 | 18 | 18 | 18 | 0 | 0 | 0 |
| 29/07/2026 |
18
|
6,000 | 18 | 18.50 | 18 | 0 | 0 | 0 |
| 28/07/2026 |
18.20
|
100 | 18.20 | 18.20 | 18.20 | 0 | 0 | 0 |
| 27/07/2026 |
18.10
|
0 | 18.10 | 18.10 | 18.10 | 0 | 0 | 0 |
| 24/07/2026 |
18.10
|
0 | 18.10 | 18.10 | 18.10 | 0 | 0 | 0 |
| 23/07/2026 |
18.10
|
1,100 | 18.10 | 18.10 | 18.10 | 0 | 0 | 0 |
| 22/07/2026 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 |
| 21/07/2026 |
18
|
500 | 18 | 18 | 18 | 0 | 0 | 0 |
| 20/07/2026 |
19
|
100 | 19 | 19 | 19 | 0 | 0 | 0 |
| 17/07/2026 |
18.50
|
600 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 |
| 16/07/2026 |
19
|
0 | 19 | 19 | 19 | 0 | 0 | 0 |
| 15/07/2026 |
19
|
0 | 19 | 19 | 19 | 0 | 0 | 0 |
| 14/07/2026 |
19
|
500 | 19 | 19 | 19 | 0 | 0 | 0 |
| 13/07/2026 |
19
|
0 | 19 | 19 | 19 | 0 | 0 | 0 |
| 10/07/2026 |
19
|
1,000 | 19 | 19 | 19 | 0 | 0 | 0 |
| 09/07/2026 |
18.90
|
0 | 18.90 | 18.90 | 18.90 | 0 | 0 | 0 |
| 08/07/2026 |
19
|
3,100 | 18.90 | 19 | 18.90 | 0 | 0 | 0 |
| 07/07/2026 |
19.10
|
0 | 19.10 | 19.10 | 19.10 | 0 | 0 | 0 |
| 06/07/2026 |
19
|
10,400 | 19.10 | 19.10 | 19 | 0 | 0 | 0 |
| 03/07/2026 |
19.10
|
0 | 19.10 | 19.10 | 19.10 | 0 | 0 | 0 |
| 02/07/2026 |
19.10
|
0 | 19.10 | 19.10 | 19.10 | 0 | 0 | 0 |
| 01/07/2026 |
19.10
|
0 | 19.10 | 19.10 | 19.10 | 0 | 0 | 0 |
| 30/06/2026 |
19.20
|
12,000 | 19.10 | 19.20 | 19 | 0 | 0 | 0 |
| 29/06/2026 |
19.10
|
0 | 19.10 | 19.10 | 19.10 | 0 | 0 | 0 |
| 26/06/2026 |
19.20
|
700 | 19 | 19.30 | 19 | 0 | 0 | 0 |
| 25/06/2026 |
19
|
4,700 | 19 | 19 | 19 | 0 | 0 | 0 |
| 24/06/2026 |
19
|
6,100 | 19 | 19 | 19 | 0 | 0 | 0 |
| 23/06/2026 |
19.30
|
0 | 19.30 | 19.30 | 19.30 | 0 | 0 | 0 |
| 22/06/2026 |
19.30
|
0 | 19.30 | 19.30 | 19.30 | 0 | 0 | 0 |
| 19/06/2026 |
19.30
|
0 | 19.30 | 19.30 | 19.30 | 0 | 0 | 0 |
| 18/06/2026 |
19.30
|
100 | 19.30 | 19.30 | 19.30 | 0 | 0 | 0 |
| 17/06/2026 |
19.20
|
5,900 | 19 | 19.30 | 19 | 0 | 0 | 0 |
| 16/06/2026 |
19.30
|
200 | 19.20 | 19.30 | 19.20 | 0 | 0 | 0 |
| 15/06/2026 |
19.30
|
4,900 | 19.10 | 19.30 | 19 | 0 | 0 | 0 |
| 12/06/2026 |
18.80
|
200 | 18.80 | 18.80 | 18.80 | 0 | 0 | 0 |
| 11/06/2026 |
19.20
|
500 | 19 | 19.20 | 18.80 | 0 | 0 | 0 |
| 10/06/2026 |
19
|
0 | 19 | 19 | 19 | 0 | 0 | 0 |
| 09/06/2026 |
19
|
3,500 | 19 | 19 | 19 | 0 | 0 | 0 |
| 08/06/2026 |
19.30
|
800 | 19.10 | 19.30 | 19.10 | 0 | 0 | 0 |
| 05/06/2026 |
19
|
100 | 19 | 19 | 19 | 0 | 0 | 0 |
| 04/06/2026 |
19.40
|
200 | 19.10 | 19.40 | 19.10 | 0 | 0 | 0 |
| 03/06/2026 |
19.60
|
6,200 | 19 | 19.60 | 19 | 0 | 0 | 0 |
| 02/06/2026 |
19.40
|
3,500 | 19.10 | 19.40 | 19 | 0 | 0 | 0 |
| 01/06/2026 |
19.50
|
400 | 19.30 | 19.50 | 19.30 | 0 | 0 | 0 |
| 29/05/2026 |
19.40
|
300 | 19.20 | 19.40 | 19.20 | 0 | 0 | 0 |
| 28/05/2026 |
19.40
|
0 | 19.40 | 19.40 | 19.40 | 0 | 0 | 0 |
| 27/05/2026 |
19.50
|
300 | 19.40 | 19.50 | 19.40 | 0 | 0 | 0 |
| 26/05/2026 |
19.50
|
300 | 19.50 | 19.50 | 19.50 | 0 | 0 | 0 |
| 25/05/2026 |
19.50
|
2,100 | 19 | 19.50 | 19 | 0 | 0 | 0 |
| 22/05/2026 |
19.50
|
500 | 19 | 19.50 | 19 | 0 | 0 | 0 |
| 21/05/2026 |
19.60
|
10,300 | 19.70 | 19.70 | 19 | 0 | 0 | 0 |
| 20/05/2026 |
19.20
|
500 | 19.20 | 19.20 | 19.20 | 0 | 0 | 0 |
| 19/05/2026 |
19.60
|
13,000 | 19.30 | 19.60 | 19.20 | 0 | 0 | 0 |
| 18/05/2026 |
19.70
|
0 | 19.70 | 19.70 | 19.70 | 0 | 0 | 0 |
| 15/05/2026 |
19.70
|
0 | 19.70 | 19.70 | 19.70 | 0 | 0 | 0 |
| 14/05/2026 |
19.70
|
0 | 19.70 | 19.70 | 19.70 | 0 | 0 | 0 |
| 13/05/2026 |
19.70
|
0 | 19.70 | 19.70 | 19.70 | 0 | 0 | 0 |
| 12/05/2026 |
19.70
|
100 | 19.70 | 19.70 | 19.70 | 0 | 0 | 0 |
| 11/05/2026 |
19.70
|
100 | 19.70 | 19.70 | 19.70 | 0 | 0 | 0 |
| 08/05/2026 |
19.60
|
1,600 | 19.20 | 19.60 | 19.10 | 0 | 0 | 0 |
| 07/05/2026 |
19.90
|
1,700 | 19.60 | 19.90 | 19.60 | 0 | 0 | 0 |
| 06/05/2026 |
19.60
|
0 | 19.60 | 19.60 | 19.60 | 0 | 0 | 0 |
| 05/05/2026 |
19.70
|
300 | 19.50 | 19.70 | 19.50 | 0 | 0 | 0 |
| 04/05/2026 |
19.20
|
7,400 | 19.50 | 19.60 | 19.20 | 0 | 0 | 0 |
| 29/04/2026 |
20
|
50,500 | 19.10 | 20 | 18.90 | 0 | 0 | 0 |
| 28/04/2026 |
19.50
|
100 | 19.50 | 19.50 | 19.50 | 0 | 0 | 0 |
| 24/04/2026 |
19.50
|
19,200 | 19.10 | 19.50 | 19 | 0 | 0 | 0 |
| 23/04/2026 |
19.30
|
20,300 | 19.20 | 19.30 | 19.10 | 0 | 0 | 0 |
| 22/04/2026 |
19.30
|
27,300 | 19.10 | 19.30 | 19.10 | 0 | 0 | 0 |
| 21/04/2026 |
19.30
|
6,300 | 19 | 19.30 | 19 | 0 | 0 | 0 |
| 20/04/2026 |
19.20
|
11,000 | 18.90 | 19.20 | 18.90 | 0 | 3,900 | 0 |
| 17/04/2026 |
19
|
500 | 19 | 19 | 19 | 0 | 0 | 0 |
| 16/04/2026 |
19
|
1,500 | 19 | 19.40 | 19 | 0 | 0 | 0 |
| 15/04/2026 |
19.40
|
1,100 | 19.10 | 19.40 | 19.10 | 0 | 0 | 0 |
| 14/04/2026 |
19.40
|
10,400 | 19.40 | 19.50 | 19.10 | 0 | 0 | 0 |
| 13/04/2026 |
19.50
|
16,300 | 19.10 | 19.50 | 19.10 | 0 | 0 | 0 |
| 10/04/2026 |
19.10
|
10,000 | 19.20 | 19.60 | 19.10 | 0 | 0 | 0 |
| 09/04/2026 |
19.60
|
100 | 19.60 | 19.60 | 19.60 | 0 | 0 | 0 |
| 08/04/2026 |
19.20
|
72,100 | 19.50 | 20 | 19.10 | 0 | 0 | 0 |
| 07/04/2026 |
19.50
|
1,100 | 19 | 19.50 | 19 | 0 | 0 | 0 |
| 06/04/2026 |
19.50
|
5,000 | 19.50 | 19.50 | 19.30 | 0 | 0 | 0 |
| 03/04/2026 |
19.70
|
1,400 | 19.80 | 19.80 | 19.70 | 0 | 0 | 0 |
| 02/04/2026 |
19.60
|
100 | 19.60 | 19.60 | 19.60 | 0 | 0 | 0 |
| 01/04/2026 |
19.70
|
24,800 | 19.50 | 19.70 | 19.50 | 0 | 0 | 0 |
| 31/03/2026 |
19.60
|
17,800 | 19.60 | 19.60 | 19.50 | 0 | 0 | 0 |
| 30/03/2026 |
19.80
|
6,400 | 19.70 | 19.80 | 19.60 | 0 | 0 | 0 |
| 27/03/2026 |
19.60
|
2,500 | 19.60 | 19.60 | 19.50 | 0 | 0 | 0 |
| 26/03/2026 |
19.70
|
13,900 | 19.40 | 19.80 | 19.40 | 0 | 0 | 0 |
| 25/03/2026 |
19.50
|
37,600 | 19.50 | 19.60 | 19.40 | 0 | 0 | 0 |
| 24/03/2026 |
19.60
|
12,000 | 19.60 | 19.60 | 19.40 | 0 | 0 | 0 |
| 23/03/2026 |
19.60
|
27,600 | 19.60 | 19.70 | 19.40 | 0 | 0 | 0 |
| 20/03/2026 |
19.40
|
181,300 | 19.10 | 20.20 | 19.10 | 0 | 0 | 0 |
| 19/03/2026 |
19
|
12,300 | 18.80 | 19.10 | 18.80 | 0 | 0 | 0 |
| 18/03/2026 |
19
|
1,100 | 19 | 19.20 | 19 | 0 | 0 | 0 |
| 17/03/2026 |
19
|
12,600 | 18.80 | 19 | 18.70 | 0 | 0 | 0 |
| 16/03/2026 |
18.70
|
12,900 | 18.80 | 19 | 18.70 | 0 | 0 | 0 |
| 13/03/2026 |
19.10
|
20,800 | 19 | 19.10 | 18.80 | 0 | 0 | 0 |
| 12/03/2026 |
19.10
|
4,600 | 19 | 19.10 | 19 | 0 | 0 | 0 |