| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-19) |
0.10 | 0.43% | 216,200 | 0 | 0 |
23.20
24.20
23.30
|
|
2 tháng
(2026-07-20) |
0.10 | 0.43% | 572,200 | 0 | 0 |
22.60
24.20
23.30
|
|
3 tháng
(2026-06-22) |
-0.40 | -1.67% | 793,400 | 0 | 0 |
22.60
24.20
23.30
|
|
6 tháng
(2026-03-23) |
-0.90 | -3.69% | 1,710,600 | 0 | 0 |
22.60
24.50
23.30
|
|
12 tháng
(2025-09-23) |
-2.50 | -9.62% | 4,186,200 | 0 | 0 |
22.60
26.70
23.30
|
|
24 tháng
(2024-09-30) |
1.99 | 9.27% | 16,698,070 | 0 | 0 |
19.26
27.76
23.30
|
|
36 tháng
(2023-10-04) |
1.70 | 7.80% | 25,532,474 | 0 | 0 |
18.57
27.76
23.30
|
|
60 tháng
(2021-10-14) |
-4.24 | -15.28% | 27,090,906 | 400 | 0.0 |
18.57
29.33
23.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 18/09/2026 |
23.30
|
4,700 | 23.10 | 23.50 | 23.10 | 0 | 0 | 0 |
| 17/09/2026 |
23.50
|
200 | 23.50 | 23.50 | 23.50 | 0 | 0 | 0 |
| 16/09/2026 |
23.40
|
7,000 | 23.60 | 23.60 | 23.10 | 0 | 0 | 0 |
| 15/09/2026 |
23.30
|
31,900 | 23.70 | 23.70 | 23 | 0 | 0 | 0 |
| 14/09/2026 |
23.50
|
9,400 | 23.20 | 23.50 | 23.10 | 0 | 0 | 0 |
| 11/09/2026 |
23.50
|
100 | 23.50 | 23.50 | 23.50 | 0 | 0 | 0 |
| 10/09/2026 |
23.60
|
800 | 23.20 | 23.60 | 23.20 | 0 | 0 | 0 |
| 09/09/2026 |
23.60
|
11,000 | 23.60 | 23.60 | 23.60 | 0 | 0 | 0 |
| 08/09/2026 |
23.30
|
27,600 | 23.50 | 23.70 | 23.30 | 0 | 0 | 0 |
| 07/09/2026 |
23.70
|
12,700 | 23.70 | 23.70 | 23.50 | 0 | 0 | 0 |
| 04/09/2026 |
23.30
|
9,100 | 23.80 | 23.80 | 23 | 0 | 0 | 0 |
| 03/09/2026 |
23.60
|
12,700 | 23.80 | 23.80 | 23 | 0 | 0 | 0 |
| 02/09/2026 |
24.20
|
6,200 | 24.10 | 24.20 | 24.10 | 0 | 0 | 0 |
| 01/09/2026 |
23.80
|
6,400 | 23.80 | 24.10 | 23.60 | 0 | 0 | 0 |
| 31/08/2026 |
23.50
|
9,400 | 23.20 | 23.50 | 23.10 | 0 | 0 | 0 |
| 28/08/2026 |
23.40
|
15,100 | 23.70 | 23.70 | 23.30 | 0 | 0 | 0 |
| 27/08/2026 |
23.60
|
11,200 | 23.30 | 23.60 | 23.30 | 0 | 0 | 0 |
| 26/08/2026 |
23.50
|
4,800 | 23.30 | 23.50 | 23.30 | 0 | 0 | 0 |
| 25/08/2026 |
23.70
|
1,100 | 23.30 | 23.70 | 23.30 | 0 | 0 | 0 |
| 24/08/2026 |
23.40
|
3,400 | 23.70 | 23.70 | 23.30 | 0 | 0 | 0 |
| 21/08/2026 |
23.20
|
15,900 | 23.30 | 23.60 | 23.20 | 0 | 0 | 0 |
| 20/08/2026 |
23.20
|
3,600 | 23.40 | 23.40 | 23.20 | 0 | 0 | 0 |
| 19/08/2026 |
23.40
|
16,600 | 23.40 | 23.40 | 22.90 | 0 | 0 | 0 |
| 18/08/2026 |
23.50
|
1,600 | 23.60 | 23.60 | 23.10 | 0 | 0 | 0 |
| 17/08/2026 |
23.40
|
25,500 | 23.80 | 23.80 | 23 | 0 | 0 | 0 |
| 14/08/2026 |
23.10
|
8,000 | 23.70 | 23.70 | 23.10 | 0 | 0 | 0 |
| 13/08/2026 |
23.40
|
1,400 | 23.80 | 23.80 | 23.40 | 0 | 0 | 0 |
| 12/08/2026 |
23.30
|
8,800 | 23.80 | 23.80 | 23.30 | 0 | 0 | 0 |
| 11/08/2026 |
23.40
|
5,000 | 23.60 | 23.60 | 23.40 | 0 | 0 | 0 |
| 10/08/2026 |
23.50
|
21,300 | 24 | 24 | 23.50 | 0 | 0 | 0 |
| 07/08/2026 |
23.80
|
4,600 | 23.80 | 23.80 | 23.80 | 0 | 0 | 0 |
| 06/08/2026 |
23.50
|
82,800 | 24 | 24 | 23.50 | 0 | 0 | 0 |
| 05/08/2026 |
23.90
|
29,500 | 24 | 24 | 23.70 | 0 | 0 | 0 |
| 04/08/2026 |
23.80
|
3,500 | 24 | 24 | 23.80 | 0 | 0 | 0 |
| 03/08/2026 |
23.80
|
18,100 | 23.90 | 24 | 23.60 | 0 | 0 | 0 |
| 31/07/2026 |
23.60
|
22,600 | 23.50 | 23.90 | 23.50 | 0 | 0 | 0 |
| 30/07/2026 |
23.30
|
3,900 | 23.60 | 23.60 | 23.30 | 0 | 0 | 0 |
| 29/07/2026 |
23.40
|
200 | 23.40 | 23.40 | 23.40 | 0 | 0 | 0 |
| 28/07/2026 |
23.30
|
9,800 | 23.50 | 23.50 | 22.50 | 0 | 0 | 0 |
| 27/07/2026 |
23.50
|
3,300 | 23.80 | 23.80 | 23.10 | 0 | 0 | 0 |
| 24/07/2026 |
23.20
|
2,900 | 23.20 | 23.20 | 23.20 | 0 | 0 | 0 |
| 23/07/2026 |
23.30
|
18,700 | 22.90 | 23.30 | 22.60 | 0 | 0 | 0 |
| 22/07/2026 |
22.60
|
11,400 | 23.40 | 23.40 | 22.50 | 0 | 0 | 0 |
| 21/07/2026 |
23.40
|
25,100 | 23.60 | 23.60 | 22.80 | 0 | 0 | 0 |
| 20/07/2026 |
23.40
|
48,000 | 23.70 | 23.70 | 23.20 | 0 | 0 | 0 |
| 17/07/2026 |
23.30
|
1,100 | 23.70 | 23.70 | 23.30 | 0 | 0 | 0 |
| 16/07/2026 |
23.30
|
6,700 | 23.80 | 23.80 | 23.30 | 0 | 0 | 0 |
| 15/07/2026 |
23.70
|
600 | 23.80 | 23.80 | 23.70 | 0 | 0 | 0 |
| 14/07/2026 |
23.60
|
15,600 | 23.50 | 23.60 | 23.30 | 0 | 0 | 0 |
| 13/07/2026 |
23.70
|
22,800 | 24 | 24 | 23.50 | 0 | 0 | 0 |
| 10/07/2026 |
23.60
|
3,900 | 24 | 24 | 23.60 | 0 | 0 | 0 |
| 09/07/2026 |
23.90
|
7,300 | 24 | 24 | 23.70 | 0 | 0 | 0 |
| 08/07/2026 |
23.70
|
3,600 | 23.80 | 23.80 | 23.70 | 0 | 0 | 0 |
| 07/07/2026 |
23.50
|
3,200 | 23.90 | 23.90 | 23.50 | 0 | 0 | 0 |
| 06/07/2026 |
23.90
|
40,400 | 23.70 | 24.30 | 23.70 | 0 | 0 | 0 |
| 03/07/2026 |
23.60
|
17,200 | 23.60 | 23.60 | 23.50 | 0 | 0 | 0 |
| 02/07/2026 |
23.70
|
2,300 | 23.80 | 24.40 | 23.70 | 0 | 0 | 0 |
| 01/07/2026 |
23.60
|
11,700 | 23.70 | 23.70 | 23.60 | 0 | 0 | 0 |
| 30/06/2026 |
23.80
|
8,200 | 23.50 | 23.80 | 23.50 | 0 | 0 | 0 |
| 29/06/2026 |
23.50
|
10,300 | 23.50 | 23.50 | 23.50 | 0 | 0 | 0 |
| 26/06/2026 |
23.40
|
28,300 | 23.80 | 23.80 | 23.40 | 0 | 0 | 0 |
| 25/06/2026 |
23.50
|
2,100 | 23.80 | 23.90 | 23.50 | 0 | 0 | 0 |
| 24/06/2026 |
23.50
|
13,000 | 23.50 | 23.50 | 23.50 | 0 | 0 | 0 |
| 23/06/2026 |
23.70
|
15,500 | 23.70 | 23.70 | 23.50 | 0 | 0 | 0 |
| 22/06/2026 |
23.90
|
7,400 | 23.90 | 23.90 | 23.90 | 0 | 0 | 0 |
| 19/06/2026 |
23.90
|
15,100 | 23.50 | 23.90 | 23.50 | 0 | 0 | 0 |
| 18/06/2026 |
23.50
|
39,800 | 23.80 | 23.80 | 23.50 | 0 | 0 | 0 |
| 17/06/2026 |
23.60
|
9,300 | 23.90 | 23.90 | 23.50 | 0 | 0 | 0 |
| 16/06/2026 |
24
|
11,300 | 23.80 | 24 | 23.80 | 0 | 0 | 0 |
| 15/06/2026 |
23.50
|
17,700 | 23.80 | 23.80 | 23.50 | 0 | 0 | 0 |
| 12/06/2026 |
23.50
|
6,600 | 23.50 | 23.70 | 23.50 | 0 | 0 | 0 |
| 11/06/2026 |
23.50
|
8,200 | 23.50 | 23.50 | 23.50 | 0 | 0 | 0 |
| 10/06/2026 |
23.50
|
10,000 | 23.50 | 23.60 | 23.50 | 0 | 0 | 0 |
| 09/06/2026 |
23.90
|
5,200 | 23.80 | 23.90 | 23.10 | 0 | 0 | 0 |
| 08/06/2026 |
23.80
|
8,600 | 24 | 24 | 23.80 | 0 | 0 | 0 |
| 05/06/2026 |
23.90
|
3,900 | 24 | 24 | 23.80 | 0 | 0 | 0 |
| 04/06/2026 |
23.90
|
56,700 | 24 | 24.20 | 23.90 | 0 | 0 | 0 |
| 03/06/2026 |
23.80
|
26,900 | 24 | 24 | 23.80 | 0 | 0 | 0 |
| 02/06/2026 |
23.90
|
23,000 | 24 | 24.30 | 23.60 | 0 | 0 | 0 |
| 01/06/2026 |
23.90
|
21,500 | 23.90 | 24.30 | 23.80 | 0 | 0 | 0 |
| 29/05/2026 |
23.70
|
19,900 | 23.70 | 23.90 | 23.60 | 0 | 0 | 0 |
| 28/05/2026 |
23.30
|
8,600 | 23.50 | 23.80 | 23.30 | 0 | 0 | 0 |
| 27/05/2026 |
23.90
|
28,100 | 23.30 | 23.90 | 23.30 | 0 | 0 | 0 |
| 26/05/2026 |
23.70
|
1,300 | 23.30 | 23.70 | 23.30 | 0 | 0 | 0 |
| 25/05/2026 |
23.30
|
20,200 | 23.30 | 23.50 | 23.30 | 0 | 0 | 0 |
| 22/05/2026 |
23.30
|
600 | 23.60 | 23.60 | 23.30 | 0 | 0 | 0 |
| 21/05/2026 |
23.70
|
3,500 | 23.20 | 23.70 | 23.20 | 0 | 0 | 0 |
| 20/05/2026 |
23.50
|
27,900 | 23.50 | 23.50 | 23.10 | 0 | 0 | 0 |
| 19/05/2026 |
23.80
|
9,300 | 24 | 24 | 23.30 | 0 | 0 | 0 |
| 18/05/2026 |
23.80
|
16,400 | 24 | 24 | 23.50 | 0 | 0 | 0 |
| 15/05/2026 |
23.90
|
10,200 | 23.60 | 24.60 | 23.60 | 0 | 0 | 0 |
| 14/05/2026 |
23.90
|
30,800 | 23.90 | 23.90 | 23.50 | 0 | 0 | 0 |
| 13/05/2026 |
24
|
3,900 | 24 | 24.10 | 24 | 0 | 0 | 0 |
| 12/05/2026 |
24
|
13,600 | 23.80 | 24 | 23.70 | 0 | 0 | 0 |
| 11/05/2026 |
23.90
|
15,600 | 24.10 | 24.30 | 23.80 | 0 | 0 | 0 |
| 08/05/2026 |
24
|
29,600 | 24.10 | 24.40 | 24 | 0 | 0 | 0 |
| 07/05/2026 |
24.10
|
36,900 | 24 | 24.10 | 23.90 | 0 | 0 | 0 |
| 06/05/2026 |
23.90
|
2,700 | 24.20 | 24.20 | 23.60 | 0 | 0 | 0 |
| 05/05/2026 |
23.70
|
2,600 | 24.10 | 24.40 | 23.60 | 0 | 0 | 0 |
| 04/05/2026 |
24
|
8,500 | 23.40 | 24.10 | 23.40 | 0 | 0 | 0 |