| 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) |
-1.50 | -7.50% | 113,400 | 0 | 0 |
18
20.80
18.70
|
|
2 tháng
(2026-06-04) |
-1.80 | -8.87% | 368,300 | 0 | 0 |
18
20.80
18.70
|
|
3 tháng
(2026-05-05) |
-2.10 | -10.19% | 518,400 | 0 | 0 |
18
21.50
18.70
|
|
6 tháng
(2026-02-04) |
-4.50 | -19.57% | 888,100 | 0 | 0 |
18
23.10
18.70
|
|
12 tháng
(2025-08-08) |
-7.99 | -30.17% | 2,080,300 | 0 | 0 |
18
26.70
18.70
|
|
24 tháng
(2024-08-13) |
-5 | -21.28% | 5,544,730 | 0 | 0 |
18
28.03
18.70
|
|
36 tháng
(2023-08-21) |
-3.65 | -16.50% | 11,628,673 | 0 | 0 |
18
28.03
18.70
|
|
60 tháng
(2021-08-30) |
-6.35 | -25.55% | 54,009,019 | 0 | 0 |
18
68.97
18.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 04/08/2026 |
18.70
|
0 | 18.70 | 18.70 | 18.70 | 0 | 0 | 0 |
| 03/08/2026 |
18.70
|
100 | 18.70 | 18.70 | 18.70 | 0 | 0 | 0 |
| 31/07/2026 |
18.50
|
19,400 | 18 | 20.50 | 18 | 0 | 0 | 0 |
| 30/07/2026 |
18
|
2,300 | 18 | 18 | 18 | 0 | 0 | 0 |
| 29/07/2026 |
18.80
|
10,300 | 18 | 18.80 | 18 | 0 | 0 | 0 |
| 28/07/2026 |
18.90
|
0 | 18.90 | 18.90 | 18.90 | 0 | 0 | 0 |
| 27/07/2026 |
18.90
|
100 | 18.90 | 18.90 | 18.90 | 0 | 0 | 0 |
| 24/07/2026 |
19.50
|
0 | 19.50 | 19.50 | 19.50 | 0 | 0 | 0 |
| 23/07/2026 |
19.50
|
500 | 19.40 | 19.50 | 19.40 | 0 | 0 | 0 |
| 22/07/2026 |
19
|
1,800 | 19.70 | 19.80 | 19 | 0 | 0 | 0 |
| 21/07/2026 |
18.30
|
100 | 18.30 | 18.30 | 18.30 | 0 | 0 | 0 |
| 20/07/2026 |
20
|
900 | 18.30 | 20 | 18.30 | 0 | 0 | 0 |
| 17/07/2026 |
18.50
|
1,200 | 18 | 18.50 | 18 | 0 | 0 | 0 |
| 16/07/2026 |
20
|
18,400 | 20 | 20.10 | 20 | 0 | 0 | 0 |
| 15/07/2026 |
20.40
|
100 | 20.40 | 20.40 | 20.40 | 0 | 0 | 0 |
| 14/07/2026 |
20.50
|
900 | 20.90 | 20.90 | 20.40 | 0 | 0 | 0 |
| 13/07/2026 |
20.80
|
1,300 | 20.90 | 20.90 | 20.80 | 0 | 0 | 0 |
| 10/07/2026 |
20
|
2,800 | 20 | 20 | 20 | 0 | 0 | 0 |
| 09/07/2026 |
20
|
2,700 | 20 | 20 | 20 | 0 | 0 | 0 |
| 08/07/2026 |
20
|
5,000 | 20 | 20 | 20 | 0 | 0 | 0 |
| 07/07/2026 |
20
|
27,500 | 20 | 20 | 19.90 | 0 | 0 | 0 |
| 06/07/2026 |
20
|
18,100 | 20.40 | 20.40 | 20 | 0 | 0 | 0 |
| 03/07/2026 |
20.20
|
13,100 | 20.30 | 20.30 | 20.20 | 0 | 0 | 0 |
| 02/07/2026 |
20.30
|
10,000 | 20.30 | 20.30 | 20.30 | 0 | 0 | 0 |
| 01/07/2026 |
20.30
|
20,100 | 20.30 | 20.30 | 20.30 | 0 | 0 | 0 |
| 30/06/2026 |
20.20
|
3,500 | 20.30 | 20.30 | 20.20 | 0 | 0 | 0 |
| 29/06/2026 |
19.50
|
3,300 | 20.40 | 20.40 | 19.50 | 0 | 0 | 0 |
| 26/06/2026 |
20.20
|
27,000 | 20.20 | 20.40 | 20.20 | 0 | 0 | 0 |
| 25/06/2026 |
20
|
14,800 | 20.40 | 20.50 | 19.10 | 0 | 0 | 0 |
| 24/06/2026 |
20.40
|
32,300 | 20.50 | 20.50 | 20.30 | 0 | 0 | 0 |
| 23/06/2026 |
20.40
|
65,100 | 20.30 | 20.50 | 20.30 | 0 | 0 | 0 |
| 22/06/2026 |
20.30
|
11,100 | 20.30 | 20.30 | 20.30 | 0 | 0 | 0 |
| 19/06/2026 |
20.30
|
9,500 | 20.40 | 20.40 | 20.30 | 0 | 0 | 0 |
| 18/06/2026 |
20.20
|
600 | 20.70 | 20.70 | 20.20 | 0 | 0 | 0 |
| 17/06/2026 |
20.50
|
2,300 | 20.50 | 20.50 | 20.50 | 0 | 0 | 0 |
| 16/06/2026 |
20.80
|
5,100 | 20.20 | 20.80 | 20.20 | 0 | 0 | 0 |
| 15/06/2026 |
20.30
|
1,000 | 20.20 | 20.30 | 20.20 | 0 | 0 | 0 |
| 12/06/2026 |
20.20
|
100 | 20.20 | 20.20 | 20.20 | 0 | 0 | 0 |
| 11/06/2026 |
20.80
|
12,800 | 20.50 | 20.80 | 20.50 | 0 | 0 | 0 |
| 10/06/2026 |
20.20
|
4,000 | 20.20 | 20.20 | 20.20 | 0 | 0 | 0 |
| 09/06/2026 |
20
|
1,800 | 20.40 | 20.40 | 19.20 | 0 | 0 | 0 |
| 08/06/2026 |
20.40
|
3,800 | 20.40 | 20.40 | 20.40 | 0 | 0 | 0 |
| 05/06/2026 |
20.30
|
4,100 | 20.50 | 20.50 | 20.10 | 0 | 0 | 0 |
| 04/06/2026 |
20.30
|
9,500 | 20 | 20.30 | 20 | 0 | 0 | 0 |
| 03/06/2026 |
20
|
9,900 | 20 | 20 | 20 | 0 | 0 | 0 |
| 02/06/2026 |
20
|
22,000 | 20 | 20 | 20 | 0 | 0 | 0 |
| 01/06/2026 |
20.10
|
21,400 | 20.40 | 20.40 | 20 | 0 | 0 | 0 |
| 29/05/2026 |
20
|
0 | 20 | 20 | 20 | 0 | 0 | 0 |
| 28/05/2026 |
20.60
|
5,000 | 19.50 | 20.60 | 19.50 | 0 | 0 | 0 |
| 27/05/2026 |
20
|
1,000 | 20 | 20 | 20 | 0 | 0 | 0 |
| 26/05/2026 |
20
|
1,400 | 20 | 20 | 20 | 0 | 0 | 0 |
| 25/05/2026 |
20.20
|
2,800 | 19.80 | 20.20 | 19.80 | 0 | 0 | 0 |
| 22/05/2026 |
20.60
|
0 | 20.60 | 20.60 | 20.60 | 0 | 0 | 0 |
| 21/05/2026 |
20.60
|
100 | 20.60 | 20.60 | 20.60 | 0 | 0 | 0 |
| 20/05/2026 |
20.10
|
4,600 | 20 | 20.10 | 20 | 0 | 0 | 0 |
| 19/05/2026 |
20
|
1,000 | 20 | 20 | 20 | 0 | 0 | 0 |
| 18/05/2026 |
20.10
|
4,200 | 20 | 20.10 | 20 | 0 | 0 | 0 |
| 15/05/2026 |
20.50
|
20,200 | 20.90 | 21 | 20 | 0 | 0 | 0 |
| 14/05/2026 |
21.50
|
100 | 21.50 | 21.50 | 21.50 | 0 | 0 | 0 |
| 13/05/2026 |
20.50
|
5,400 | 20.10 | 20.50 | 20.10 | 0 | 0 | 0 |
| 12/05/2026 |
21.40
|
18,100 | 21 | 21.40 | 20 | 0 | 0 | 0 |
| 11/05/2026 |
20
|
5,100 | 20 | 20.90 | 20 | 0 | 0 | 0 |
| 08/05/2026 |
20.90
|
19,400 | 21 | 21 | 18.30 | 0 | 0 | 0 |
| 07/05/2026 |
20.80
|
3,000 | 20.20 | 21 | 20.20 | 0 | 0 | 0 |
| 06/05/2026 |
20.50
|
4,500 | 20.40 | 20.50 | 20 | 0 | 0 | 0 |
| 05/05/2026 |
20.60
|
900 | 21 | 21 | 20.60 | 0 | 0 | 0 |
| 04/05/2026 |
21
|
300 | 21.20 | 21.20 | 21 | 0 | 0 | 0 |
| 29/04/2026 |
20.20
|
19,200 | 20.80 | 22.20 | 20 | 0 | 0 | 0 |
| 28/04/2026 |
20.80
|
3,700 | 20 | 20.80 | 20 | 0 | 0 | 0 |
| 24/04/2026 |
19.30
|
34,800 | 18.10 | 20.50 | 17.50 | 0 | 0 | 0 |
| 23/04/2026 |
20.60
|
7,500 | 20.50 | 20.60 | 20.50 | 0 | 0 | 0 |
| 22/04/2026 |
20.40
|
12,400 | 21 | 21 | 20.40 | 0 | 0 | 0 |
| 21/04/2026 |
20.40
|
3,600 | 20.40 | 20.40 | 20.40 | 0 | 0 | 0 |
| 20/04/2026 |
21
|
22,800 | 18.80 | 21 | 16.80 | 0 | 0 | 0 |
| 17/04/2026 |
21.20
|
11,700 | 21 | 21.20 | 19.20 | 0 | 0 | 0 |
| 16/04/2026 |
21.40
|
1,100 | 21.50 | 21.70 | 21.40 | 0 | 0 | 0 |
| 15/04/2026 |
21
|
8,200 | 21.60 | 23.30 | 21 | 0 | 0 | 0 |
| 14/04/2026 |
21.60
|
3,200 | 21.60 | 21.60 | 21.50 | 0 | 0 | 0 |
| 13/04/2026 |
20.70
|
30,500 | 21.60 | 21.60 | 18.50 | 0 | 0 | 0 |
| 10/04/2026 |
21.30
|
2,400 | 23.50 | 23.50 | 21.30 | 0 | 0 | 0 |
| 09/04/2026 |
21.20
|
0 | 21.20 | 21.20 | 21.20 | 0 | 0 | 0 |
| 08/04/2026 |
21.30
|
3,300 | 21.20 | 21.30 | 21.20 | 0 | 0 | 0 |
| 07/04/2026 |
21.20
|
2,700 | 21.20 | 21.20 | 21.20 | 0 | 0 | 0 |
| 06/04/2026 |
21.20
|
1,000 | 21.20 | 21.20 | 21.20 | 0 | 0 | 0 |
| 03/04/2026 |
21.30
|
1,500 | 21 | 21.60 | 21 | 0 | 0 | 0 |
| 02/04/2026 |
21.60
|
800 | 21.60 | 21.60 | 21.60 | 0 | 0 | 0 |
| 01/04/2026 |
21.60
|
1,000 | 21.60 | 21.60 | 21.60 | 0 | 0 | 0 |
| 31/03/2026 |
21.70
|
4,400 | 21.70 | 21.70 | 21.50 | 0 | 0 | 0 |
| 30/03/2026 |
21.90
|
8,000 | 22 | 22 | 21 | 0 | 0 | 0 |
| 27/03/2026 |
21
|
3,200 | 22 | 22 | 21 | 0 | 0 | 0 |
| 26/03/2026 |
22
|
0 | 22 | 22 | 22 | 0 | 0 | 0 |
| 25/03/2026 |
22
|
400 | 22 | 22 | 22 | 0 | 0 | 0 |
| 24/03/2026 |
22
|
100 | 22 | 22 | 22 | 0 | 0 | 0 |
| 23/03/2026 |
21.60
|
1,400 | 21.60 | 21.60 | 21.60 | 0 | 0 | 0 |
| 20/03/2026 |
21.60
|
0 | 21.60 | 21.60 | 21.60 | 0 | 0 | 0 |
| 19/03/2026 |
21.20
|
5,800 | 22 | 22 | 21.20 | 0 | 0 | 0 |
| 18/03/2026 |
22.30
|
2,900 | 22.30 | 22.30 | 22.30 | 0 | 0 | 0 |
| 17/03/2026 |
22.30
|
0 | 22.30 | 22.30 | 22.30 | 0 | 0 | 0 |
| 16/03/2026 |
22
|
2,000 | 22.50 | 22.50 | 22 | 0 | 0 | 0 |
| 13/03/2026 |
22.40
|
2,100 | 22.60 | 22.60 | 22.40 | 0 | 0 | 0 |
| 12/03/2026 |
23.10
|
600 | 21.60 | 23.10 | 21.60 | 0 | 0 | 0 |