| 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) |
-0.30 | -1.49% | 31,500 | 0 | 0 |
19.90
23
19.90
|
|
2 tháng
(2026-07-20) |
-0.30 | -1.49% | 121,100 | 0 | 0 |
19.80
23
19.90
|
|
3 tháng
(2026-06-22) |
-0.30 | -1.49% | 177,100 | 0 | 0 |
19.80
23
19.90
|
|
6 tháng
(2026-03-23) |
-1.10 | -5.24% | 744,400 | 0 | 0 |
19.40
23
19.90
|
|
12 tháng
(2025-09-23) |
-2 | -9.15% | 1,587,000 | 0 | 0 |
19.40
26.30
19.90
|
|
24 tháng
(2024-09-30) |
0.11 | 0.57% | 3,066,727 | 0 | 0 |
17.60
26.30
19.90
|
|
36 tháng
(2023-10-04) |
4.81 | 31.89% | 4,464,600 | 0 | 0 |
14.75
26.30
19.90
|
|
60 tháng
(2021-10-14) |
8.52 | 74.86% | 9,550,591 | 0 | 0 |
11.38
26.30
19.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 18/09/2026 |
19.90
|
0 | 19.90 | 19.90 | 19.90 | 0 | 0 | 0 |
| 17/09/2026 |
19.90
|
300 | 19.90 | 19.90 | 19.90 | 0 | 0 | 0 |
| 16/09/2026 |
20
|
300 | 20 | 20 | 20 | 0 | 0 | 0 |
| 15/09/2026 |
20
|
900 | 20 | 20 | 20 | 0 | 0 | 0 |
| 14/09/2026 |
20.20
|
1,800 | 20.20 | 20.20 | 20.20 | 0 | 0 | 0 |
| 11/09/2026 |
20.20
|
2,500 | 20.20 | 20.20 | 20.20 | 0 | 0 | 0 |
| 10/09/2026 |
20.20
|
2,000 | 20.20 | 20.20 | 20.20 | 0 | 0 | 0 |
| 09/09/2026 |
20.20
|
6,000 | 20.20 | 20.20 | 20.20 | 0 | 0 | 0 |
| 08/09/2026 |
20.20
|
1,900 | 20.20 | 20.20 | 20.20 | 0 | 0 | 0 |
| 07/09/2026 |
20
|
0 | 20 | 20 | 20 | 0 | 0 | 0 |
| 04/09/2026 |
20
|
0 | 20 | 20 | 20 | 0 | 0 | 0 |
| 03/09/2026 |
20
|
0 | 20 | 20 | 20 | 0 | 0 | 0 |
| 02/09/2026 |
23
|
0 | 23 | 23 | 23 | 0 | 0 | 0 |
| 01/09/2026 |
22
|
100 | 22 | 22 | 22 | 0 | 0 | 0 |
| 31/08/2026 |
20.20
|
1,800 | 20.20 | 20.20 | 20.20 | 0 | 0 | 0 |
| 28/08/2026 |
20
|
1,300 | 20 | 20 | 20 | 0 | 0 | 0 |
| 27/08/2026 |
20
|
0 | 20 | 20 | 20 | 0 | 0 | 0 |
| 26/08/2026 |
20
|
1,100 | 20 | 20 | 20 | 0 | 0 | 0 |
| 25/08/2026 |
20
|
0 | 20 | 20 | 20 | 0 | 0 | 0 |
| 24/08/2026 |
20
|
0 | 20 | 20 | 20 | 0 | 0 | 0 |
| 21/08/2026 |
20
|
0 | 20 | 20 | 20 | 0 | 0 | 0 |
| 20/08/2026 |
20
|
0 | 20 | 20 | 20 | 0 | 0 | 0 |
| 19/08/2026 |
20.20
|
11,500 | 20 | 20.20 | 20 | 0 | 0 | 0 |
| 18/08/2026 |
20
|
5,000 | 20 | 20 | 20 | 0 | 0 | 0 |
| 17/08/2026 |
20
|
3,600 | 20 | 20 | 20 | 0 | 0 | 0 |
| 14/08/2026 |
19.90
|
3,300 | 19.90 | 19.90 | 19.90 | 0 | 0 | 0 |
| 13/08/2026 |
19.90
|
2,000 | 19.90 | 19.90 | 19.90 | 0 | 0 | 0 |
| 12/08/2026 |
19.90
|
1,500 | 19.90 | 19.90 | 19.90 | 0 | 0 | 0 |
| 11/08/2026 |
19.90
|
0 | 19.90 | 19.90 | 19.90 | 0 | 0 | 0 |
| 10/08/2026 |
19.90
|
0 | 19.90 | 19.90 | 19.90 | 0 | 0 | 0 |
| 07/08/2026 |
19.90
|
0 | 19.90 | 19.90 | 19.90 | 0 | 0 | 0 |
| 06/08/2026 |
19.90
|
0 | 19.90 | 19.90 | 19.90 | 0 | 0 | 0 |
| 05/08/2026 |
20.20
|
0 | 20.20 | 20.20 | 20.20 | 0 | 0 | 0 |
| 04/08/2026 |
20.20
|
3,800 | 20.20 | 20.20 | 20.20 | 0 | 0 | 0 |
| 03/08/2026 |
19.90
|
200 | 19.90 | 19.90 | 19.90 | 0 | 0 | 0 |
| 31/07/2026 |
20.20
|
0 | 20.20 | 20.20 | 20.20 | 0 | 0 | 0 |
| 30/07/2026 |
20.20
|
3,700 | 20.10 | 20.20 | 20.10 | 0 | 0 | 0 |
| 29/07/2026 |
20
|
2,100 | 20 | 20 | 20 | 0 | 0 | 0 |
| 28/07/2026 |
20.10
|
30,900 | 20 | 20.10 | 19.80 | 0 | 0 | 0 |
| 27/07/2026 |
20
|
29,400 | 20.20 | 20.30 | 20 | 0 | 0 | 0 |
| 24/07/2026 |
20
|
900 | 17.70 | 20 | 17.70 | 0 | 0 | 0 |
| 23/07/2026 |
19.80
|
400 | 19.90 | 19.90 | 19.80 | 0 | 0 | 0 |
| 22/07/2026 |
20.30
|
2,600 | 20.20 | 20.30 | 20.20 | 0 | 0 | 0 |
| 21/07/2026 |
20
|
200 | 20 | 20 | 20 | 0 | 0 | 0 |
| 20/07/2026 |
20.20
|
0 | 20.20 | 20.20 | 20.20 | 0 | 0 | 0 |
| 17/07/2026 |
20.20
|
0 | 20.20 | 20.20 | 20.20 | 0 | 0 | 0 |
| 16/07/2026 |
20.20
|
0 | 20.20 | 20.20 | 20.20 | 0 | 0 | 0 |
| 15/07/2026 |
20.20
|
0 | 20.20 | 20.20 | 20.20 | 0 | 0 | 0 |
| 14/07/2026 |
20.20
|
0 | 20.20 | 20.20 | 20.20 | 0 | 0 | 0 |
| 13/07/2026 |
20.20
|
200 | 20.20 | 20.20 | 20.20 | 0 | 0 | 0 |
| 10/07/2026 |
20.40
|
1,200 | 20.20 | 20.40 | 20.20 | 0 | 0 | 0 |
| 09/07/2026 |
19.80
|
0 | 19.80 | 19.80 | 19.80 | 0 | 0 | 0 |
| 08/07/2026 |
19.80
|
0 | 19.80 | 19.80 | 19.80 | 0 | 0 | 0 |
| 07/07/2026 |
19.80
|
100 | 19.80 | 19.80 | 19.80 | 0 | 0 | 0 |
| 06/07/2026 |
20.20
|
2,000 | 20 | 20.20 | 20 | 0 | 0 | 0 |
| 03/07/2026 |
19.90
|
5,200 | 19.90 | 19.90 | 19.90 | 0 | 0 | 0 |
| 02/07/2026 |
23
|
5,500 | 23 | 23 | 23 | 0 | 0 | 0 |
| 01/07/2026 |
19.80
|
1,000 | 19.80 | 19.80 | 19.80 | 0 | 0 | 0 |
| 30/06/2026 |
19.80
|
0 | 19.80 | 19.80 | 19.80 | 0 | 0 | 0 |
| 29/06/2026 |
19.80
|
100 | 19.80 | 19.80 | 19.80 | 0 | 0 | 0 |
| 26/06/2026 |
20.20
|
10,100 | 20.20 | 20.20 | 20.20 | 0 | 0 | 0 |
| 25/06/2026 |
19.90
|
6,800 | 19.90 | 20.30 | 19.90 | 0 | 0 | 0 |
| 24/06/2026 |
20.30
|
11,300 | 19.90 | 20.30 | 19.90 | 0 | 0 | 0 |
| 23/06/2026 |
20.30
|
1,600 | 20.30 | 20.30 | 20.30 | 0 | 0 | 0 |
| 22/06/2026 |
20.20
|
10,900 | 19.60 | 20.20 | 19.60 | 0 | 0 | 0 |
| 19/06/2026 |
20.20
|
3,400 | 20.20 | 20.20 | 20.20 | 0 | 0 | 0 |
| 18/06/2026 |
19.80
|
100 | 19.80 | 19.80 | 19.80 | 0 | 0 | 0 |
| 17/06/2026 |
20
|
0 | 20 | 20 | 20 | 0 | 0 | 0 |
| 16/06/2026 |
20
|
6,600 | 20.20 | 20.20 | 20 | 0 | 0 | 0 |
| 15/06/2026 |
20.20
|
14,100 | 20.20 | 20.20 | 19.70 | 0 | 0 | 0 |
| 12/06/2026 |
20.20
|
2,600 | 20.20 | 20.30 | 20 | 0 | 0 | 0 |
| 11/06/2026 |
19.60
|
2,000 | 19.90 | 19.90 | 19.60 | 0 | 0 | 0 |
| 10/06/2026 |
19.60
|
18,000 | 20 | 20.20 | 19.60 | 0 | 0 | 0 |
| 09/06/2026 |
19.60
|
4,700 | 19.60 | 19.60 | 19.60 | 0 | 0 | 0 |
| 08/06/2026 |
19.60
|
3,700 | 19.50 | 19.60 | 19.50 | 0 | 0 | 0 |
| 05/06/2026 |
19.40
|
38,000 | 19.70 | 19.80 | 16.90 | 0 | 0 | 0 |
| 04/06/2026 |
20
|
1,800 | 19.80 | 20 | 19.60 | 0 | 0 | 0 |
| 03/06/2026 |
19.90
|
142,200 | 19.90 | 20.10 | 19.90 | 0 | 0 | 0 |
| 02/06/2026 |
19.90
|
9,800 | 19.90 | 19.90 | 19.90 | 0 | 0 | 0 |
| 01/06/2026 |
19.80
|
7,400 | 20 | 20.30 | 19.80 | 0 | 0 | 0 |
| 29/05/2026 |
19.70
|
9,100 | 19.80 | 20.10 | 19.70 | 0 | 0 | 0 |
| 28/05/2026 |
19.80
|
25,500 | 19.60 | 19.80 | 19.60 | 0 | 0 | 0 |
| 27/05/2026 |
20
|
23,000 | 19.60 | 20 | 19.60 | 0 | 0 | 0 |
| 26/05/2026 |
20
|
1,300 | 20 | 20 | 20 | 0 | 0 | 0 |
| 25/05/2026 |
20
|
61,500 | 20 | 20 | 20 | 0 | 0 | 0 |
| 22/05/2026 |
19.60
|
900 | 19.60 | 19.60 | 19.60 | 0 | 0 | 0 |
| 21/05/2026 |
19.80
|
0 | 19.80 | 19.80 | 19.80 | 0 | 0 | 0 |
| 20/05/2026 |
19.80
|
0 | 19.80 | 19.80 | 19.80 | 0 | 0 | 0 |
| 19/05/2026 |
19.80
|
1,000 | 19.80 | 19.80 | 19.80 | 0 | 0 | 0 |
| 18/05/2026 |
20
|
0 | 20 | 20 | 20 | 0 | 0 | 0 |
| 15/05/2026 |
20
|
100 | 20 | 20 | 20 | 0 | 0 | 0 |
| 14/05/2026 |
19.80
|
6,500 | 19.80 | 19.80 | 19.70 | 0 | 0 | 0 |
| 13/05/2026 |
19.80
|
800 | 19.80 | 19.80 | 19.80 | 0 | 0 | 0 |
| 12/05/2026 |
19.80
|
0 | 19.80 | 19.80 | 19.80 | 0 | 0 | 0 |
| 11/05/2026 |
19.70
|
2,800 | 19.80 | 19.90 | 19.70 | 0 | 0 | 0 |
| 08/05/2026 |
20
|
1,800 | 20 | 20 | 20 | 0 | 0 | 0 |
| 07/05/2026 |
20
|
0 | 20 | 20 | 20 | 0 | 0 | 0 |
| 06/05/2026 |
20
|
1,700 | 19.90 | 20.30 | 19.90 | 0 | 0 | 0 |
| 05/05/2026 |
19.70
|
5,600 | 20 | 20 | 19.70 | 0 | 0 | 0 |
| 04/05/2026 |
20.30
|
600 | 19.60 | 20.30 | 19.60 | 0 | 0 | 0 |