| 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 | -12.08% | 1,479,100 | 0 | 0 |
18.20
20.70
18.60
|
|
2 tháng
(2026-06-04) |
-2.30 | -11.22% | 4,476,100 | 0 | 0 |
18.20
20.90
18.60
|
|
3 tháng
(2026-05-05) |
-3.10 | -14.55% | 9,022,700 | 0 | 0 |
18.20
21.70
18.60
|
|
6 tháng
(2026-02-04) |
-2.30 | -11.22% | 13,057,200 | 0 | 0 |
18.20
22.60
18.60
|
|
12 tháng
(2025-08-08) |
-2.20 | -10.78% | 24,620,100 | 0 | 0 |
18.20
25.30
18.60
|
|
24 tháng
(2024-08-13) |
10.40 | 133.33% | 32,195,505 | 0 | 0 |
5.20
25.30
18.60
|
|
36 tháng
(2023-08-21) |
10.50 | 136.36% | 38,897,654 | 0 | 0 |
5.20
25.30
18.60
|
|
60 tháng
(2021-08-30) |
5.50 | 43.31% | 82,764,278 | 0 | 0 |
4.40
25.30
18.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 04/08/2026 |
19.90
|
100 | 19.90 | 19.90 | 19.90 | 0 | 0 | 0 |
| 03/08/2026 |
18.60
|
5,100 | 19.90 | 19.90 | 17.50 | 0 | 0 | 0 |
| 31/07/2026 |
18.20
|
1,000 | 18.20 | 18.20 | 18.20 | 0 | 0 | 0 |
| 30/07/2026 |
19.20
|
3,400 | 20.90 | 20.90 | 17.90 | 0 | 0 | 0 |
| 29/07/2026 |
19.80
|
19,500 | 19.50 | 19.80 | 17.30 | 0 | 0 | 0 |
| 28/07/2026 |
20.10
|
300 | 20.20 | 20.20 | 20.10 | 0 | 0 | 0 |
| 27/07/2026 |
20.30
|
2,200 | 20.60 | 20.60 | 20.30 | 0 | 0 | 0 |
| 24/07/2026 |
20.60
|
1,400 | 20.60 | 20.60 | 20.60 | 0 | 0 | 0 |
| 23/07/2026 |
20.50
|
2,100 | 20.60 | 20.60 | 20.50 | 0 | 0 | 0 |
| 22/07/2026 |
20.60
|
11,300 | 20.80 | 20.90 | 20.60 | 0 | 0 | 0 |
| 21/07/2026 |
20.70
|
5,900 | 20.50 | 20.80 | 20.50 | 0 | 0 | 0 |
| 20/07/2026 |
20.50
|
100 | 20.50 | 20.50 | 20.50 | 0 | 0 | 0 |
| 17/07/2026 |
20.50
|
102,500 | 20.50 | 20.50 | 20.50 | 0 | 0 | 0 |
| 16/07/2026 |
20.50
|
143,200 | 20.50 | 20.50 | 20.50 | 0 | 0 | 0 |
| 15/07/2026 |
20.50
|
398,200 | 20.50 | 20.50 | 20.50 | 0 | 0 | 0 |
| 14/07/2026 |
20.50
|
118,900 | 20.70 | 20.70 | 20.50 | 0 | 0 | 0 |
| 13/07/2026 |
20.60
|
96,800 | 20.70 | 20.70 | 20.60 | 0 | 0 | 0 |
| 10/07/2026 |
20.60
|
86,300 | 20.70 | 20.70 | 20.60 | 0 | 0 | 0 |
| 09/07/2026 |
20.60
|
125,700 | 20.80 | 20.80 | 20.60 | 0 | 0 | 0 |
| 08/07/2026 |
20.60
|
140,500 | 20.70 | 20.70 | 20.60 | 0 | 0 | 0 |
| 07/07/2026 |
20.60
|
128,900 | 20.70 | 20.80 | 20.60 | 0 | 0 | 0 |
| 06/07/2026 |
20.70
|
90,900 | 20.70 | 20.80 | 20.70 | 0 | 0 | 0 |
| 03/07/2026 |
20.80
|
112,800 | 20.70 | 20.80 | 20.70 | 0 | 0 | 0 |
| 02/07/2026 |
20.90
|
113,700 | 20.90 | 20.90 | 20.80 | 0 | 0 | 0 |
| 01/07/2026 |
20.90
|
100,900 | 20.90 | 21 | 20.90 | 0 | 0 | 0 |
| 30/06/2026 |
20.90
|
108,200 | 20.90 | 21 | 20.80 | 0 | 0 | 0 |
| 29/06/2026 |
20.90
|
132,400 | 20.70 | 20.90 | 20.70 | 0 | 0 | 0 |
| 26/06/2026 |
20.60
|
142,900 | 20.70 | 20.80 | 20.60 | 0 | 0 | 0 |
| 25/06/2026 |
20.60
|
149,000 | 20.60 | 20.80 | 20.50 | 0 | 0 | 0 |
| 24/06/2026 |
20.60
|
138,300 | 20.70 | 20.70 | 20.60 | 0 | 0 | 0 |
| 23/06/2026 |
20.60
|
97,300 | 20.60 | 20.70 | 20.60 | 0 | 0 | 0 |
| 22/06/2026 |
20.70
|
279,600 | 20.60 | 20.70 | 20.60 | 0 | 0 | 0 |
| 19/06/2026 |
20.60
|
91,500 | 20.60 | 20.70 | 20.60 | 0 | 0 | 0 |
| 18/06/2026 |
20.60
|
161,500 | 20.50 | 20.70 | 20.50 | 0 | 0 | 0 |
| 17/06/2026 |
20.50
|
102,000 | 20.40 | 20.60 | 20.40 | 0 | 0 | 0 |
| 16/06/2026 |
20.60
|
90,400 | 20.30 | 20.60 | 20.30 | 0 | 0 | 0 |
| 15/06/2026 |
20.20
|
154,800 | 20.30 | 20.30 | 20.20 | 0 | 0 | 0 |
| 12/06/2026 |
20.20
|
116,200 | 20.20 | 20.30 | 20.20 | 0 | 0 | 0 |
| 11/06/2026 |
20.20
|
185,200 | 20.20 | 20.30 | 20.10 | 0 | 0 | 0 |
| 10/06/2026 |
20
|
122,100 | 20.20 | 20.20 | 20 | 0 | 0 | 0 |
| 09/06/2026 |
20.10
|
132,600 | 20.40 | 20.40 | 19.90 | 0 | 0 | 0 |
| 08/06/2026 |
20.50
|
137,300 | 20.60 | 20.60 | 20.30 | 0 | 0 | 0 |
| 05/06/2026 |
20.50
|
182,400 | 20.50 | 20.60 | 20.20 | 0 | 0 | 0 |
| 04/06/2026 |
20.50
|
145,900 | 20.90 | 21 | 20.50 | 0 | 0 | 0 |
| 03/06/2026 |
21
|
102,700 | 21.10 | 21.10 | 20.90 | 0 | 0 | 0 |
| 02/06/2026 |
20.90
|
140,400 | 21.30 | 21.40 | 20.80 | 0 | 0 | 0 |
| 01/06/2026 |
21.30
|
190,600 | 21.40 | 21.40 | 21.10 | 0 | 0 | 0 |
| 29/05/2026 |
21.40
|
110,700 | 21.40 | 21.50 | 21.20 | 0 | 0 | 0 |
| 28/05/2026 |
21.40
|
184,000 | 21.40 | 21.50 | 21.30 | 0 | 0 | 0 |
| 27/05/2026 |
21.40
|
161,500 | 21.60 | 21.60 | 21.30 | 0 | 0 | 0 |
| 26/05/2026 |
21.50
|
135,300 | 21.60 | 21.60 | 21.40 | 0 | 0 | 0 |
| 25/05/2026 |
21.60
|
148,300 | 21.50 | 21.60 | 21.40 | 0 | 0 | 0 |
| 22/05/2026 |
21.40
|
157,600 | 21.30 | 21.60 | 21.30 | 0 | 0 | 0 |
| 21/05/2026 |
21.40
|
116,500 | 21.20 | 21.50 | 21.20 | 0 | 0 | 0 |
| 20/05/2026 |
21.20
|
187,600 | 21.30 | 21.40 | 20.90 | 0 | 0 | 0 |
| 19/05/2026 |
21.20
|
167,400 | 21.20 | 21.30 | 21 | 0 | 0 | 0 |
| 18/05/2026 |
21.20
|
323,400 | 21.10 | 21.20 | 20.90 | 0 | 0 | 0 |
| 15/05/2026 |
21.10
|
307,200 | 21.20 | 21.20 | 21 | 0 | 0 | 0 |
| 14/05/2026 |
21.20
|
272,300 | 21.60 | 21.60 | 21.10 | 0 | 0 | 0 |
| 13/05/2026 |
21.70
|
172,800 | 21.60 | 21.70 | 21.60 | 0 | 0 | 0 |
| 12/05/2026 |
21.60
|
114,900 | 21.60 | 21.70 | 21.60 | 0 | 0 | 0 |
| 11/05/2026 |
21.60
|
404,200 | 21.60 | 21.70 | 21.60 | 0 | 0 | 0 |
| 08/05/2026 |
21.70
|
321,900 | 21.50 | 21.70 | 21.40 | 0 | 0 | 0 |
| 07/05/2026 |
21.50
|
233,700 | 21.50 | 21.60 | 21.20 | 0 | 0 | 0 |
| 06/05/2026 |
21.40
|
367,600 | 21.40 | 21.50 | 21.40 | 0 | 0 | 0 |
| 05/05/2026 |
21.30
|
226,000 | 21.80 | 21.80 | 21.10 | 0 | 0 | 0 |
| 04/05/2026 |
21.70
|
125,200 | 21.70 | 21.80 | 21.70 | 0 | 0 | 0 |
| 29/04/2026 |
21.50
|
115,500 | 21.40 | 21.60 | 21.40 | 0 | 0 | 0 |
| 28/04/2026 |
21.30
|
79,300 | 21.70 | 21.70 | 21.10 | 0 | 0 | 0 |
| 24/04/2026 |
21.30
|
78,700 | 21.90 | 21.90 | 21.30 | 0 | 0 | 0 |
| 23/04/2026 |
21.80
|
200,400 | 21.70 | 22.50 | 21.40 | 0 | 0 | 0 |
| 22/04/2026 |
21.60
|
148,800 | 21.60 | 21.90 | 21.50 | 0 | 0 | 0 |
| 21/04/2026 |
21.70
|
98,200 | 21.60 | 21.70 | 21.60 | 0 | 0 | 0 |
| 20/04/2026 |
21.70
|
164,900 | 21 | 21.70 | 21 | 0 | 0 | 0 |
| 17/04/2026 |
20.40
|
161,000 | 21.10 | 21.70 | 20.40 | 0 | 0 | 0 |
| 16/04/2026 |
21.10
|
70,600 | 20.90 | 21.10 | 20.90 | 0 | 0 | 0 |
| 15/04/2026 |
21
|
94,300 | 21 | 21 | 20.90 | 0 | 0 | 0 |
| 14/04/2026 |
21
|
80,300 | 20.80 | 21 | 20.80 | 0 | 0 | 0 |
| 13/04/2026 |
20.90
|
33,700 | 20.60 | 20.90 | 20.60 | 0 | 0 | 0 |
| 10/04/2026 |
20.60
|
57,900 | 20.80 | 20.80 | 20.60 | 0 | 0 | 0 |
| 09/04/2026 |
20.60
|
32,500 | 21.30 | 21.40 | 20.30 | 0 | 0 | 0 |
| 08/04/2026 |
21.20
|
41,700 | 21.20 | 21.70 | 21.20 | 0 | 0 | 0 |
| 07/04/2026 |
21.20
|
67,100 | 20.90 | 21.40 | 20.80 | 0 | 0 | 0 |
| 06/04/2026 |
20.90
|
37,000 | 20.60 | 21 | 20.50 | 0 | 0 | 0 |
| 03/04/2026 |
20.80
|
97,800 | 20.40 | 20.80 | 20.40 | 0 | 0 | 0 |
| 02/04/2026 |
20.40
|
32,300 | 20.40 | 20.40 | 20.40 | 0 | 0 | 0 |
| 01/04/2026 |
20.40
|
43,700 | 20.50 | 20.50 | 20.10 | 0 | 0 | 0 |
| 31/03/2026 |
20.50
|
29,400 | 20.60 | 20.60 | 20.50 | 0 | 0 | 0 |
| 30/03/2026 |
20.60
|
36,300 | 20.50 | 20.80 | 20 | 0 | 0 | 0 |
| 27/03/2026 |
20.10
|
31,900 | 19.90 | 20.30 | 19.90 | 0 | 0 | 0 |
| 26/03/2026 |
19.90
|
40,500 | 19.90 | 20 | 19.90 | 0 | 0 | 0 |
| 25/03/2026 |
19.80
|
31,700 | 20 | 20 | 19.80 | 0 | 0 | 0 |
| 24/03/2026 |
20
|
42,300 | 20.20 | 20.20 | 20 | 0 | 0 | 0 |
| 23/03/2026 |
20.30
|
34,100 | 20.20 | 20.60 | 19.80 | 0 | 0 | 0 |
| 20/03/2026 |
20.10
|
43,800 | 20.30 | 20.30 | 19.90 | 0 | 0 | 0 |
| 19/03/2026 |
20.20
|
45,200 | 20.20 | 20.40 | 20 | 0 | 0 | 0 |
| 18/03/2026 |
20.10
|
55,100 | 20.10 | 20.30 | 19.60 | 0 | 0 | 0 |
| 17/03/2026 |
19.70
|
38,900 | 20.50 | 20.50 | 19.70 | 0 | 0 | 0 |
| 16/03/2026 |
20.50
|
59,600 | 20.60 | 20.60 | 20.50 | 0 | 0 | 0 |
| 13/03/2026 |
20.60
|
62,800 | 20.70 | 20.70 | 20.50 | 0 | 0 | 0 |
| 12/03/2026 |
20.70
|
52,600 | 20.80 | 20.80 | 20.50 | 0 | 0 | 0 |