| 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 | -8.89% | 426,600 | 51,000 | 0 |
18.80
22.50
20.70
|
|
2 tháng
(2026-06-04) |
-2.10 | -9.29% | 1,021,500 | 64,300 | 0 |
18.80
23.40
20.70
|
|
3 tháng
(2026-05-05) |
-3.80 | -15.64% | 1,814,700 | 64,500 | 0 |
18.80
24.30
20.70
|
|
6 tháng
(2026-02-04) |
-7.40 | -26.52% | 8,438,700 | 78,800 | 0.4 |
18.80
28.90
20.70
|
|
12 tháng
(2025-08-08) |
-8.20 | -28.57% | 27,415,800 | 333,800 | 7.3 |
18.80
31.60
20.70
|
|
24 tháng
(2024-08-13) |
-2.60 | -11.26% | 74,607,132 | 48,301 | -3.8 |
18.80
40.20
20.70
|
|
36 tháng
(2023-08-21) |
3.03 | 17.36% | 105,188,502 | 1,260,741 | 19.9 |
15.90
40.20
20.70
|
|
60 tháng
(2021-08-30) |
-15.99 | -43.83% | 201,784,740 | 1,321,063 | 21.1 |
8.05
40.20
20.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 04/08/2026 |
20.90
|
2,400 | 20.70 | 21.30 | 20.20 | 0 | 0 | 0 |
| 03/08/2026 |
20.70
|
25,300 | 20.70 | 21.30 | 19.80 | 0 | 0 | 0 |
| 31/07/2026 |
20.50
|
57,000 | 20.50 | 21.20 | 20.20 | 20,000 | 0 | 0 |
| 30/07/2026 |
20.60
|
25,500 | 19.50 | 20.70 | 19.50 | 6,100 | 0 | 0 |
| 29/07/2026 |
20.10
|
16,200 | 20.30 | 20.70 | 20 | 14,100 | 0 | 0 |
| 28/07/2026 |
19.90
|
33,600 | 19.50 | 20 | 18.30 | 0 | 0 | 0 |
| 27/07/2026 |
18.80
|
25,300 | 19.20 | 19.90 | 18.80 | 0 | 0 | 0 |
| 24/07/2026 |
19.40
|
25,900 | 19.80 | 20 | 19.40 | 0 | 0 | 0 |
| 23/07/2026 |
20
|
16,300 | 19.90 | 20 | 19.50 | 0 | 0 | 0 |
| 22/07/2026 |
19.70
|
13,300 | 20.20 | 20.20 | 19.50 | 0 | 0 | 0 |
| 21/07/2026 |
20.10
|
12,000 | 20.20 | 20.60 | 20 | 0 | 0 | 0 |
| 20/07/2026 |
20.10
|
20,500 | 20.70 | 21.20 | 20 | 0 | 0 | 0 |
| 17/07/2026 |
20.90
|
8,500 | 20.80 | 21 | 20.20 | 0 | 0 | 0 |
| 16/07/2026 |
20.80
|
28,500 | 21.10 | 21.10 | 20.30 | 0 | 0 | 0 |
| 15/07/2026 |
21
|
4,900 | 21.20 | 21.20 | 21 | 0 | 0 | 0 |
| 14/07/2026 |
21.20
|
30,600 | 21.50 | 21.90 | 20.80 | 11,500 | 0 | 0 |
| 13/07/2026 |
21.20
|
31,300 | 22 | 22 | 21 | 0 | 0 | 0 |
| 10/07/2026 |
22
|
10,100 | 22.20 | 22.20 | 22 | 0 | 0 | 0 |
| 09/07/2026 |
22.20
|
11,000 | 22.40 | 22.40 | 22.10 | 0 | 0 | 0 |
| 08/07/2026 |
22.50
|
10,500 | 22.50 | 22.50 | 22.20 | 0 | 0 | 0 |
| 07/07/2026 |
22.50
|
19,100 | 22.60 | 22.60 | 22.20 | 300 | 0 | 0 |
| 06/07/2026 |
22.50
|
26,500 | 22.50 | 22.90 | 22.30 | 0 | 1,000 | 0 |
| 03/07/2026 |
22.60
|
9,300 | 22.60 | 22.90 | 22.50 | 0 | 0 | 0 |
| 02/07/2026 |
22.80
|
14,300 | 22.70 | 22.80 | 22.60 | 0 | 0 | 0 |
| 01/07/2026 |
23
|
19,900 | 22.80 | 23.10 | 22.60 | 0 | 0 | 0 |
| 30/06/2026 |
22.90
|
37,700 | 22.80 | 23.30 | 22.70 | 0 | 0 | 0 |
| 29/06/2026 |
22.80
|
23,500 | 22.50 | 22.90 | 22.50 | 0 | 0 | 0 |
| 26/06/2026 |
22.60
|
41,200 | 22.50 | 22.80 | 22.30 | 7,600 | 6,000 | 0 |
| 25/06/2026 |
22.60
|
26,500 | 22.70 | 22.90 | 22.50 | 0 | 0 | 0 |
| 24/06/2026 |
22.90
|
8,100 | 23.20 | 23.20 | 22.60 | 0 | 0 | 0 |
| 23/06/2026 |
22.90
|
41,000 | 22.70 | 23.20 | 22.60 | 0 | 0 | 0 |
| 22/06/2026 |
22.50
|
17,000 | 23.20 | 23.30 | 22.50 | 0 | 0 | 0 |
| 19/06/2026 |
23.20
|
33,100 | 23.10 | 23.30 | 22.60 | 0 | 0 | 0 |
| 18/06/2026 |
23.30
|
31,800 | 23 | 23.50 | 22.90 | 0 | 0 | 0 |
| 17/06/2026 |
23.40
|
43,600 | 23.20 | 23.60 | 23 | 0 | 0 | 0 |
| 16/06/2026 |
23.20
|
12,900 | 23.30 | 23.50 | 23 | 1,000 | 0 | 0 |
| 15/06/2026 |
23.20
|
31,900 | 22.50 | 23.50 | 22.50 | 0 | 0 | 0 |
| 12/06/2026 |
22.80
|
63,500 | 20.50 | 23 | 20.50 | 10,700 | 0 | 0 |
| 11/06/2026 |
22
|
19,600 | 22.10 | 22.20 | 21.80 | 0 | 0 | 0 |
| 10/06/2026 |
22.20
|
11,100 | 22.20 | 22.20 | 22 | 0 | 0 | 0 |
| 09/06/2026 |
22.30
|
10,000 | 22.30 | 22.30 | 22 | 0 | 0 | 0 |
| 08/06/2026 |
22.50
|
44,700 | 22.60 | 22.60 | 22 | 0 | 0 | 0 |
| 05/06/2026 |
22.60
|
32,300 | 22.50 | 22.70 | 22.20 | 0 | 0 | 0 |
| 04/06/2026 |
22.60
|
21,900 | 23 | 23 | 22.50 | 0 | 0 | 0 |
| 03/06/2026 |
23
|
23,300 | 23 | 23 | 22.60 | 0 | 0 | 0 |
| 02/06/2026 |
23
|
41,900 | 23.10 | 23.10 | 22.60 | 0 | 0 | 0 |
| 01/06/2026 |
23.10
|
16,500 | 23.20 | 23.20 | 22.50 | 0 | 0 | 0 |
| 29/05/2026 |
23.20
|
24,900 | 23.10 | 23.40 | 22.60 | 0 | 0 | 0 |
| 28/05/2026 |
23.10
|
21,100 | 23.30 | 23.30 | 23.10 | 0 | 0 | 0 |
| 27/05/2026 |
23.50
|
14,800 | 23.20 | 23.50 | 23.20 | 0 | 0 | 0 |
| 26/05/2026 |
23.40
|
12,100 | 23.50 | 23.60 | 23.20 | 0 | 0 | 0 |
| 25/05/2026 |
23.30
|
22,300 | 23.30 | 23.70 | 23.20 | 0 | 0 | 0 |
| 22/05/2026 |
23.30
|
14,500 | 23.60 | 23.70 | 23.20 | 0 | 0 | 0 |
| 21/05/2026 |
23.70
|
13,300 | 23.80 | 23.80 | 23.30 | 0 | 0 | 0 |
| 20/05/2026 |
23.60
|
51,500 | 24 | 24 | 23.20 | 0 | 0 | 0 |
| 19/05/2026 |
24
|
61,300 | 23.20 | 24.20 | 23.20 | 0 | 0 | 0 |
| 18/05/2026 |
23.40
|
78,600 | 23.30 | 23.50 | 23 | 0 | 0 | 0 |
| 15/05/2026 |
23.30
|
26,600 | 23.60 | 23.60 | 23.30 | 0 | 0 | 0 |
| 14/05/2026 |
23.70
|
19,100 | 23.80 | 23.80 | 23.50 | 0 | 0 | 0 |
| 13/05/2026 |
23.80
|
50,700 | 23.80 | 23.90 | 23.40 | 0 | 0 | 0 |
| 12/05/2026 |
24
|
32,000 | 24.20 | 24.30 | 23.80 | 100 | 0 | 0 |
| 11/05/2026 |
24.10
|
37,100 | 24.10 | 24.30 | 23.80 | 100 | 0 | 0 |
| 08/05/2026 |
24.20
|
51,600 | 24.20 | 24.50 | 24 | 0 | 0 | 0 |
| 07/05/2026 |
24.20
|
91,100 | 24.40 | 24.80 | 24.10 | 0 | 0 | 0 |
| 06/05/2026 |
24.30
|
53,200 | 24.50 | 24.50 | 24 | 0 | 0 | 0 |
| 05/05/2026 |
24.30
|
35,700 | 24.50 | 24.70 | 24 | 0 | 0 | 0 |
| 04/05/2026 |
24.50
|
41,000 | 24.50 | 24.50 | 24.10 | 0 | 0 | 0 |
| 29/04/2026 |
24.20
|
35,900 | 24.50 | 24.50 | 24 | 0 | 0 | 0 |
| 28/04/2026 |
24.30
|
40,900 | 24.30 | 24.60 | 24 | 0 | 0 | 0 |
| 24/04/2026 |
24.30
|
29,800 | 23.90 | 24.70 | 23.90 | 0 | 0 | 0 |
| 23/04/2026 |
24.10
|
60,600 | 24.20 | 24.90 | 23.90 | 0 | 0 | 0 |
| 22/04/2026 |
24.30
|
62,400 | 24.50 | 24.50 | 24 | 0 | 0 | 0 |
| 21/04/2026 |
24.70
|
114,300 | 24.80 | 24.90 | 24.30 | 0 | 200 | 0 |
| 20/04/2026 |
24.50
|
57,500 | 25.50 | 25.50 | 24.50 | 0 | 0 | 0 |
| 17/04/2026 |
25.20
|
77,600 | 25.80 | 25.90 | 24.90 | 0 | 0 | 0 |
| 16/04/2026 |
25.70
|
221,000 | 24.60 | 26.10 | 24.60 | 200 | 0 | 0 |
| 15/04/2026 |
25
|
138,100 | 24.20 | 25.50 | 24.20 | 0 | 0 | 0 |
| 14/04/2026 |
24
|
81,600 | 24.10 | 24.20 | 23.90 | 0 | 0 | 0 |
| 13/04/2026 |
24.10
|
65,800 | 24.10 | 24.30 | 23.80 | 0 | 0 | 0 |
| 10/04/2026 |
24.30
|
54,300 | 24.40 | 24.40 | 23.90 | 0 | 0 | 0 |
| 09/04/2026 |
24.40
|
43,100 | 24.30 | 24.80 | 24 | 0 | 0 | 0 |
| 08/04/2026 |
24.30
|
39,500 | 24.10 | 24.60 | 24 | 0 | 0 | 0 |
| 07/04/2026 |
23.90
|
18,600 | 23.60 | 24 | 23.60 | 0 | 0 | 0 |
| 06/04/2026 |
24
|
56,900 | 24.20 | 24.70 | 21.50 | 0 | 0 | 0 |
| 03/04/2026 |
24.20
|
33,700 | 24.10 | 24.30 | 23.90 | 200 | 0 | 0 |
| 02/04/2026 |
24
|
37,200 | 23.90 | 24.20 | 23.60 | 0 | 0 | 0 |
| 01/04/2026 |
24.20
|
29,000 | 24.30 | 24.40 | 24 | 0 | 0 | 0 |
| 31/03/2026 |
23.90
|
105,900 | 24 | 24 | 23.70 | 0 | 0 | 0 |
| 30/03/2026 |
24
|
38,400 | 24 | 24 | 23.50 | 0 | 0 | 0 |
| 27/03/2026 |
24
|
33,400 | 23.90 | 24.20 | 23.70 | 0 | 0 | 0 |
| 26/03/2026 |
24
|
32,300 | 24.40 | 24.40 | 23.70 | 0 | 0 | 0 |
| 25/03/2026 |
24
|
52,500 | 23.70 | 24.40 | 23.50 | 1,000 | 0 | 0 |
| 24/03/2026 |
23.70
|
18,700 | 23.50 | 24 | 23.30 | 0 | 0 | 0 |
| 23/03/2026 |
23.20
|
62,900 | 23.80 | 24 | 22.90 | 0 | 0 | 0 |
| 20/03/2026 |
23.60
|
50,900 | 23.80 | 24.30 | 23.60 | 0 | 0 | 0 |
| 19/03/2026 |
24
|
55,100 | 24 | 24 | 23.60 | 0 | 0 | 0 |
| 18/03/2026 |
24.50
|
103,400 | 24.10 | 24.50 | 23.80 | 0 | 0 | 0 |
| 17/03/2026 |
24.10
|
33,700 | 24 | 24.40 | 24 | 0 | 0 | 0 |
| 16/03/2026 |
24
|
80,700 | 24.20 | 24.30 | 23.70 | 0 | 0 | 0 |
| 13/03/2026 |
24.10
|
131,900 | 24.40 | 24.40 | 23.70 | 0 | 0 | 0 |
| 12/03/2026 |
24.30
|
99,500 | 24.70 | 25.20 | 24 | 0 | 0 | 0 |