| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-07-01) |
-0.80 | -3.65% | 79,300 | -4,100 | 0 |
20.50
23.50
21.20
|
|
2 tháng
(2026-06-01) |
-1.40 | -6.22% | 114,100 | -4,200 | 0 |
20.50
23.50
21.20
|
|
3 tháng
(2026-05-04) |
-2.80 | -11.72% | 205,600 | -4,900 | 0 |
20.50
23.90
21.20
|
|
6 tháng
(2026-02-02) |
-3.80 | -15.26% | 643,200 | 29,100 | 1.0 |
20.50
25.40
21.20
|
|
12 tháng
(2025-08-05) |
-10.18 | -32.55% | 4,124,000 | 30,100 | 1.1 |
20.50
45.26
21.20
|
|
24 tháng
(2024-08-12) |
3.22 | 18.04% | 7,926,285 | 37,847 | 1.7 |
16.65
45.26
21.20
|
|
36 tháng
(2023-08-16) |
14.30 | 210.51% | 8,035,528 | 37,547 | 1.6 |
6.80
45.26
21.20
|
|
60 tháng
(2021-08-26) |
13.33 | 171.39% | 8,155,312 | 37,547 | 1.7 |
5.08
45.26
21.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 31/07/2026 |
21.20
|
7,100 | 20.90 | 21.20 | 20 | 0 | 0 | 0 |
| 30/07/2026 |
21.10
|
2,100 | 20 | 21.10 | 19.50 | 0 | 0 | 0 |
| 29/07/2026 |
20.50
|
800 | 20.50 | 20.50 | 20 | 0 | 0 | 0 |
| 28/07/2026 |
20.50
|
2,900 | 20.80 | 20.90 | 19.70 | 0 | 0 | 0 |
| 27/07/2026 |
23
|
13,700 | 23.80 | 23.80 | 22.60 | 0 | 0 | 0 |
| 24/07/2026 |
22.90
|
5,600 | 22.60 | 23 | 22.40 | 0 | 4,100 | 0 |
| 23/07/2026 |
22.60
|
12,400 | 23 | 23 | 22.20 | 0 | 0 | 0 |
| 22/07/2026 |
22.50
|
8,700 | 23.50 | 23.50 | 22.50 | 0 | 0 | 0 |
| 21/07/2026 |
23.50
|
17,100 | 22 | 24 | 22 | 0 | 0 | 0 |
| 20/07/2026 |
22
|
3,900 | 22 | 22.70 | 22 | 0 | 0 | 0 |
| 17/07/2026 |
21.80
|
3,000 | 21.30 | 21.90 | 21.30 | 0 | 0 | 0 |
| 16/07/2026 |
21.80
|
800 | 21.80 | 22 | 21 | 0 | 0 | 0 |
| 15/07/2026 |
22
|
400 | 22.10 | 22.10 | 22 | 0 | 0 | 0 |
| 14/07/2026 |
22.10
|
0 | 22.10 | 22.10 | 22.10 | 0 | 0 | 0 |
| 13/07/2026 |
22
|
1,300 | 22.10 | 22.20 | 22 | 0 | 0 | 0 |
| 10/07/2026 |
21.50
|
2,600 | 21.10 | 22.10 | 21.10 | 0 | 0 | 0 |
| 09/07/2026 |
21.30
|
1,000 | 21.70 | 21.70 | 21.30 | 0 | 0 | 0 |
| 08/07/2026 |
21.70
|
200 | 21.70 | 21.70 | 21.70 | 0 | 0 | 0 |
| 07/07/2026 |
21.70
|
200 | 21.70 | 21.70 | 21.70 | 0 | 0 | 0 |
| 06/07/2026 |
21.70
|
200 | 21.70 | 21.70 | 21.70 | 0 | 0 | 0 |
| 03/07/2026 |
21.80
|
100 | 21.80 | 21.80 | 21.80 | 0 | 0 | 0 |
| 02/07/2026 |
21.80
|
600 | 21.80 | 21.80 | 21.80 | 0 | 0 | 0 |
| 01/07/2026 |
21.90
|
1,700 | 21.90 | 22 | 21.90 | 0 | 0 | 0 |
| 30/06/2026 |
22
|
400 | 22 | 22 | 22 | 0 | 0 | 0 |
| 29/06/2026 |
21.20
|
0 | 21.20 | 21.20 | 21.20 | 0 | 0 | 0 |
| 26/06/2026 |
21.20
|
2,300 | 21.60 | 21.60 | 21.20 | 0 | 0 | 0 |
| 25/06/2026 |
21.70
|
5,000 | 21.80 | 21.80 | 19.90 | 0 | 0 | 0 |
| 24/06/2026 |
22.20
|
100 | 22.20 | 22.20 | 22.20 | 0 | 0 | 0 |
| 23/06/2026 |
22.30
|
600 | 21.90 | 22.30 | 21.90 | 0 | 0 | 0 |
| 22/06/2026 |
21
|
2,800 | 21.80 | 21.80 | 21 | 0 | 0 | 0 |
| 19/06/2026 |
21.70
|
2,900 | 21.90 | 21.90 | 21.70 | 0 | 0 | 0 |
| 18/06/2026 |
21.90
|
6,400 | 21.80 | 22.20 | 21.80 | 0 | 0 | 0 |
| 17/06/2026 |
21.80
|
1,500 | 21.80 | 21.80 | 21.80 | 0 | 0 | 0 |
| 16/06/2026 |
21.80
|
600 | 21.80 | 21.80 | 21.80 | 0 | 0 | 0 |
| 15/06/2026 |
21.80
|
1,200 | 22 | 22 | 21.80 | 0 | 0 | 0 |
| 12/06/2026 |
21.80
|
2,200 | 22 | 22 | 21.80 | 0 | 0 | 0 |
| 11/06/2026 |
21.70
|
600 | 22 | 22 | 21.70 | 0 | 0 | 0 |
| 10/06/2026 |
22
|
0 | 22 | 22 | 22 | 0 | 0 | 0 |
| 09/06/2026 |
21.90
|
500 | 22.10 | 22.10 | 21.90 | 0 | 0 | 0 |
| 08/06/2026 |
21.40
|
100 | 21.40 | 21.40 | 21.40 | 0 | 0 | 0 |
| 05/06/2026 |
21.40
|
1,100 | 22.10 | 22.10 | 20.60 | 0 | 0 | 0 |
| 04/06/2026 |
22.10
|
800 | 22.10 | 22.10 | 22.10 | 0 | 0 | 0 |
| 03/06/2026 |
22.10
|
1,200 | 22.10 | 22.10 | 22.10 | 0 | 0 | 0 |
| 02/06/2026 |
23
|
2,100 | 22.50 | 25.50 | 22.40 | 0 | 100 | 0 |
| 01/06/2026 |
22.50
|
2,400 | 22.20 | 22.50 | 22.20 | 0 | 0 | 0 |
| 29/05/2026 |
22
|
3,600 | 22 | 22 | 22 | 0 | 0 | 0 |
| 28/05/2026 |
22
|
100 | 22 | 22 | 22 | 0 | 0 | 0 |
| 27/05/2026 |
22.10
|
5,300 | 22.10 | 22.10 | 22.10 | 0 | 0 | 0 |
| 26/05/2026 |
21.90
|
4,900 | 22.10 | 22.10 | 21.90 | 0 | 0 | 0 |
| 25/05/2026 |
22.20
|
900 | 22 | 22.20 | 22 | 0 | 0 | 0 |
| 22/05/2026 |
21.90
|
1,900 | 22.60 | 22.60 | 21.90 | 0 | 0 | 0 |
| 21/05/2026 |
22.50
|
11,300 | 22.30 | 22.50 | 22.20 | 0 | 0 | 0 |
| 20/05/2026 |
21.60
|
2,600 | 21.60 | 21.70 | 21.60 | 0 | 0 | 0 |
| 19/05/2026 |
21.60
|
6,900 | 21.60 | 22.80 | 21.50 | 0 | 0 | 0 |
| 18/05/2026 |
22.10
|
200 | 22.10 | 22.10 | 22.10 | 0 | 0 | 0 |
| 15/05/2026 |
21.90
|
1,900 | 22.50 | 22.80 | 21.90 | 0 | 800 | 0 |
| 14/05/2026 |
22
|
9,400 | 22.20 | 22.20 | 21.80 | 0 | 0 | 0 |
| 13/05/2026 |
21.80
|
3,600 | 22.80 | 22.80 | 21.80 | 100 | 0 | 0 |
| 12/05/2026 |
22.80
|
17,800 | 22.50 | 22.90 | 21.60 | 0 | 0 | 0 |
| 11/05/2026 |
20.90
|
10,000 | 23.60 | 23.60 | 20.90 | 0 | 0 | 0 |
| 08/05/2026 |
23.60
|
200 | 23.20 | 23.60 | 23.20 | 0 | 0 | 0 |
| 07/05/2026 |
23.50
|
4,200 | 23.60 | 23.60 | 23.50 | 0 | 0 | 0 |
| 06/05/2026 |
23.60
|
1,100 | 23.60 | 23.60 | 23.60 | 0 | 0 | 0 |
| 05/05/2026 |
23.50
|
600 | 23.80 | 23.80 | 23.40 | 0 | 0 | 0 |
| 04/05/2026 |
23.90
|
5,000 | 23.30 | 24.20 | 23.30 | 0 | 0 | 0 |
| 29/04/2026 |
23.40
|
1,800 | 23 | 23.40 | 23 | 0 | 0 | 0 |
| 28/04/2026 |
22.50
|
4,200 | 23.10 | 23.10 | 22.50 | 0 | 0 | 0 |
| 24/04/2026 |
23.40
|
3,500 | 23.30 | 23.40 | 23 | 0 | 3,000 | 0 |
| 23/04/2026 |
23.10
|
6,000 | 23.40 | 23.50 | 22.80 | 0 | 0 | 0 |
| 22/04/2026 |
23.90
|
4,700 | 23 | 23.90 | 23 | 0 | 100 | 0 |
| 21/04/2026 |
23
|
25,100 | 23 | 23.10 | 23 | 0 | 0 | 0 |
| 20/04/2026 |
23
|
9,100 | 23.50 | 23.50 | 22.60 | 0 | 0 | 0 |
| 17/04/2026 |
23
|
2,000 | 22.90 | 23 | 22.90 | 100 | 0 | 0 |
| 16/04/2026 |
23
|
5,100 | 23.30 | 23.30 | 23 | 0 | 0 | 0 |
| 15/04/2026 |
23.60
|
1,000 | 23.70 | 23.70 | 23.60 | 0 | 0 | 0 |
| 14/04/2026 |
23.60
|
18,100 | 25.20 | 25.20 | 23 | 5,000 | 12,000 | 0 |
| 13/04/2026 |
23.60
|
1,200 | 23.60 | 23.60 | 23.50 | 0 | 0 | 0 |
| 10/04/2026 |
23.50
|
2,700 | 24 | 24 | 23.50 | 0 | 0 | 0 |
| 09/04/2026 |
24.30
|
2,700 | 24.50 | 24.50 | 23.50 | 0 | 0 | 0 |
| 08/04/2026 |
23.50
|
6,000 | 24 | 24 | 23.50 | 0 | 0 | 0 |
| 07/04/2026 |
23.80
|
7,700 | 24.50 | 24.70 | 23.40 | 0 | 0 | -0.0 |
| 06/04/2026 |
24
|
6,400 | 24 | 25 | 24 | 1,600 | 100 | 0.0 |
| 03/04/2026 |
24.30
|
25,800 | 23.50 | 24.50 | 23.50 | 0 | 0 | 0 |
| 02/04/2026 |
23.40
|
4,300 | 23.30 | 23.50 | 23.30 | 0 | 0 | 0 |
| 01/04/2026 |
23.40
|
1,700 | 23.20 | 23.50 | 23.20 | 0 | 0 | 0 |
| 31/03/2026 |
23.50
|
800 | 23.60 | 23.60 | 23.50 | 0 | 0 | 0 |
| 30/03/2026 |
23.40
|
4,700 | 23.50 | 23.50 | 23.40 | 4,600 | 0 | 0.1 |
| 27/03/2026 |
23.50
|
5,600 | 23.50 | 23.50 | 23.50 | 4,600 | 0 | 0.1 |
| 26/03/2026 |
23.50
|
2,100 | 23 | 23.50 | 23 | 0 | 0 | 0 |
| 25/03/2026 |
23.10
|
4,700 | 22.80 | 23.10 | 22.80 | 0 | 0 | 0 |
| 24/03/2026 |
22.80
|
100 | 22.80 | 22.80 | 22.80 | 0 | 0 | 0 |
| 23/03/2026 |
22.50
|
13,800 | 22.80 | 23.30 | 22.40 | 5,200 | 0 | 0.1 |
| 20/03/2026 |
22.80
|
9,000 | 22.90 | 23 | 22.60 | 7,800 | 0 | 0.2 |
| 19/03/2026 |
23.10
|
15,000 | 23 | 23.10 | 22.80 | 0 | 0 | 0 |
| 18/03/2026 |
22.70
|
2,700 | 23.40 | 23.40 | 22.70 | 1,900 | 0 | 0.0 |
| 17/03/2026 |
22.70
|
22,700 | 23.30 | 23.80 | 22.70 | 0 | 0 | 0 |
| 16/03/2026 |
22.90
|
4,800 | 23.50 | 23.50 | 22.90 | 18,000 | 0 | 0.4 |
| 13/03/2026 |
22.50
|
52,900 | 23.90 | 23.90 | 22.50 | 0 | 0 | 0 |
| 12/03/2026 |
23
|
23,200 | 24.20 | 24.20 | 22.90 | 200 | 0 | 0.0 |
| 11/03/2026 |
23
|
21,100 | 23.80 | 24 | 23 | 0 | 0 | 0 |