| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-12) |
0.45 | 2.15% | 21,400 | -9,900 | 0 |
20.95
21.70
21.40
|
|
2 tháng
(2026-07-13) |
-0.10 | -0.47% | 46,800 | -5,300 | 0 |
20.30
21.70
21.40
|
|
3 tháng
(2026-06-15) |
-0.10 | -0.47% | 52,600 | -3,800 | 0 |
20.30
21.70
21.40
|
|
6 tháng
(2026-03-16) |
-1 | -4.46% | 122,900 | -310 | 0.0 |
20.30
23.10
21.40
|
|
12 tháng
(2025-09-16) |
-3 | -12.28% | 625,700 | 8,990 | 0.2 |
20.30
25.29
21.40
|
|
24 tháng
(2024-09-23) |
6.24 | 41.12% | 2,290,500 | 2,420 | 0.3 |
15.16
28.57
21.40
|
|
36 tháng
(2023-09-27) |
12.44 | 138.93% | 4,118,200 | -126,060 | -1.3 |
7.39
28.57
21.40
|
|
60 tháng
(2021-10-07) |
10.70 | 99.95% | 4,976,300 | -969,190 | -0.2 |
7.39
28.57
21.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 11/09/2026 |
21.40
|
500 | 20.80 | 21.40 | 20.55 | 0 | 100 | 0 |
| 10/09/2026 |
21.40
|
500 | 21.40 | 21.40 | 21.40 | 0 | 0 | 0 |
| 09/09/2026 |
21.40
|
0 | 21.40 | 21.40 | 21.40 | 0 | 0 | 0 |
| 08/09/2026 |
21.40
|
0 | 21.40 | 21.40 | 21.40 | 0 | 0 | 0 |
| 07/09/2026 |
21.40
|
200 | 21.40 | 21.40 | 21.40 | 0 | 0 | 0 |
| 04/09/2026 |
21.40
|
1,500 | 21.20 | 21.40 | 21.20 | 100 | 0 | 0 |
| 03/09/2026 |
21.20
|
11,100 | 20.25 | 21.20 | 20.25 | 100 | 10,000 | 0 |
| 28/08/2026 |
21.15
|
0 | 21.15 | 21.15 | 21.15 | 0 | 0 | 0 |
| 27/08/2026 |
21.15
|
300 | 21.15 | 21.15 | 21.15 | 0 | 0 | 0 |
| 26/08/2026 |
21.70
|
300 | 21.80 | 21.80 | 21.70 | 0 | 0 | 0 |
| 25/08/2026 |
21.60
|
2,400 | 21.65 | 21.65 | 21.05 | 0 | 0 | 0 |
| 24/08/2026 |
21.60
|
3,400 | 21.40 | 21.60 | 21.05 | 0 | 100 | 0 |
| 21/08/2026 |
21.20
|
200 | 21.20 | 21.20 | 21.20 | 0 | 0 | 0 |
| 20/08/2026 |
21.30
|
300 | 21.30 | 21.30 | 21.30 | 0 | 0 | 0 |
| 19/08/2026 |
21.50
|
0 | 21.50 | 21.50 | 21.50 | 0 | 0 | 0 |
| 18/08/2026 |
21.50
|
200 | 21.40 | 21.50 | 21.40 | 0 | 0 | 0 |
| 17/08/2026 |
21.40
|
100 | 21.40 | 21.40 | 21.40 | 0 | 0 | 0 |
| 14/08/2026 |
21.40
|
700 | 21.20 | 21.40 | 21.10 | 0 | 0 | 0 |
| 13/08/2026 |
20.95
|
0 | 20.95 | 20.95 | 20.95 | 0 | 0 | 0 |
| 12/08/2026 |
20.95
|
200 | 20.95 | 20.95 | 20.95 | 0 | 0 | 0 |
| 11/08/2026 |
21
|
1,300 | 21.20 | 21.20 | 21 | 0 | 0 | 0 |
| 10/08/2026 |
21.20
|
800 | 21.15 | 21.20 | 21.15 | 0 | 0 | 0 |
| 07/08/2026 |
20.65
|
2,200 | 21.45 | 21.45 | 20.05 | 0 | 1,900 | 0 |
| 06/08/2026 |
21.30
|
900 | 21.60 | 21.60 | 21.30 | 0 | 0 | 0 |
| 05/08/2026 |
21.20
|
1,300 | 21.20 | 21.20 | 21.20 | 0 | 0 | 0 |
| 04/08/2026 |
21.20
|
1,100 | 21 | 21.20 | 21 | 0 | 0 | 0 |
| 03/08/2026 |
21
|
2,400 | 21 | 21 | 21 | 0 | 0 | 0 |
| 31/07/2026 |
20.60
|
2,200 | 21.80 | 21.80 | 20.60 | 0 | 0 | 0 |
| 30/07/2026 |
20.50
|
6,500 | 20.50 | 20.50 | 20.50 | 6,000 | 0 | 0 |
| 29/07/2026 |
20.30
|
0 | 20.30 | 20.30 | 20.30 | 0 | 0 | 0 |
| 28/07/2026 |
20.30
|
500 | 20.05 | 20.30 | 20 | 0 | 0 | 0 |
| 27/07/2026 |
20.30
|
1,100 | 20.30 | 20.30 | 20.30 | 0 | 0 | 0 |
| 24/07/2026 |
20.30
|
600 | 20.90 | 20.90 | 20 | 0 | 0 | 0 |
| 23/07/2026 |
20.90
|
400 | 20.90 | 20.90 | 20.90 | 0 | 0 | 0 |
| 22/07/2026 |
20.90
|
0 | 20.90 | 20.90 | 20.90 | 0 | 0 | 0 |
| 21/07/2026 |
20.90
|
800 | 20.90 | 20.90 | 20.90 | 0 | 0 | 0 |
| 20/07/2026 |
21.10
|
2,000 | 21 | 21.25 | 21 | 0 | 0 | 0 |
| 17/07/2026 |
20.90
|
1,300 | 21.05 | 21.05 | 20.90 | 500 | 0 | 0 |
| 16/07/2026 |
21.50
|
0 | 21.50 | 21.50 | 21.50 | 0 | 0 | 0 |
| 15/07/2026 |
21.50
|
0 | 21.50 | 21.50 | 21.50 | 0 | 0 | 0 |
| 14/07/2026 |
21.50
|
0 | 21.50 | 21.50 | 21.50 | 0 | 0 | 0 |
| 13/07/2026 |
21.50
|
0 | 21.50 | 21.50 | 21.50 | 0 | 0 | 0 |
| 10/07/2026 |
21.50
|
0 | 21.50 | 21.50 | 21.50 | 0 | 0 | 0 |
| 09/07/2026 |
21.50
|
100 | 21.50 | 21.50 | 21.50 | 0 | 0 | 0 |
| 08/07/2026 |
21.05
|
0 | 21.05 | 21.05 | 21.05 | 0 | 0 | 0 |
| 07/07/2026 |
21.05
|
0 | 21.05 | 21.05 | 21.05 | 0 | 0 | 0 |
| 06/07/2026 |
21.05
|
0 | 21.05 | 21.05 | 21.05 | 0 | 0 | 0 |
| 03/07/2026 |
21.05
|
300 | 21.05 | 21.05 | 21.05 | 0 | 0 | 0 |
| 02/07/2026 |
21.40
|
0 | 21.40 | 21.40 | 21.40 | 0 | 0 | 0 |
| 01/07/2026 |
21.40
|
900 | 21.50 | 21.50 | 21.40 | 0 | 0 | 0 |
| 30/06/2026 |
21.50
|
1,100 | 21.50 | 21.60 | 21.50 | 1,000 | 0 | 0 |
| 29/06/2026 |
21.50
|
1,400 | 21 | 21.50 | 21 | 400 | 0 | 0 |
| 26/06/2026 |
21.05
|
0 | 21.05 | 21.05 | 21.05 | 0 | 0 | 0 |
| 25/06/2026 |
21.05
|
600 | 21.35 | 21.35 | 21.05 | 0 | 0 | 0 |
| 24/06/2026 |
21.40
|
1,200 | 21 | 21.40 | 21 | 0 | 0 | 0 |
| 23/06/2026 |
21.30
|
0 | 21.30 | 21.30 | 21.30 | 0 | 0 | 0 |
| 22/06/2026 |
21.30
|
0 | 21.30 | 21.30 | 21.30 | 0 | 0 | 0 |
| 19/06/2026 |
21.30
|
0 | 21.30 | 21.30 | 21.30 | 0 | 0 | 0 |
| 18/06/2026 |
21.30
|
0 | 21.30 | 21.30 | 21.30 | 0 | 0 | 0 |
| 17/06/2026 |
21.30
|
100 | 21.30 | 21.30 | 21.30 | 0 | 0 | 0 |
| 16/06/2026 |
21.50
|
0 | 21.50 | 21.50 | 21.50 | 0 | 0 | 0 |
| 15/06/2026 |
21.50
|
100 | 21.50 | 21.50 | 21.50 | 100 | 0 | 0 |
| 12/06/2026 |
21.50
|
200 | 21.50 | 21.50 | 21.50 | 0 | 0 | 0 |
| 11/06/2026 |
21.40
|
500 | 21 | 21.40 | 21 | 0 | 0 | 0 |
| 10/06/2026 |
21
|
300 | 21 | 21 | 21 | 0 | 0 | 0 |
| 09/06/2026 |
21
|
700 | 21 | 21 | 20.90 | 0 | 510 | 0 |
| 08/06/2026 |
21.60
|
300 | 21.15 | 21.60 | 21 | 0 | 0 | 0 |
| 05/06/2026 |
21.20
|
0 | 21.20 | 21.20 | 21.20 | 0 | 0 | 0 |
| 04/06/2026 |
21.20
|
0 | 21.20 | 21.20 | 21.20 | 0 | 0 | 0 |
| 03/06/2026 |
21.20
|
3,600 | 21.20 | 21.20 | 21.20 | 0 | 3,100 | 0 |
| 02/06/2026 |
21.20
|
0 | 21.20 | 21.20 | 21.20 | 0 | 0 | 0 |
| 01/06/2026 |
21.20
|
200 | 21.20 | 21.20 | 21.20 | 0 | 0 | 0 |
| 29/05/2026 |
21.20
|
0 | 21.20 | 21.20 | 21.20 | 0 | 0 | 0 |
| 28/05/2026 |
21.20
|
0 | 21.20 | 21.20 | 21.20 | 0 | 0 | 0 |
| 27/05/2026 |
21.20
|
0 | 21.20 | 21.20 | 21.20 | 0 | 0 | 0 |
| 26/05/2026 |
21.20
|
1,600 | 21.50 | 21.50 | 21.20 | 0 | 1,100 | 0 |
| 25/05/2026 |
21.80
|
800 | 21.50 | 21.80 | 21.50 | 0 | 300 | 0 |
| 22/05/2026 |
21.80
|
400 | 21.80 | 21.80 | 21.80 | 0 | 0 | 0 |
| 21/05/2026 |
21.05
|
0 | 21.05 | 21.05 | 21.05 | 0 | 0 | 0 |
| 20/05/2026 |
21.05
|
600 | 21.90 | 21.90 | 21.05 | 0 | 0 | 0 |
| 19/05/2026 |
21
|
0 | 21 | 21 | 21 | 0 | 0 | 0 |
| 18/05/2026 |
21
|
5,600 | 21.60 | 21.60 | 20.60 | 0 | 4,100 | 0 |
| 15/05/2026 |
22.10
|
100 | 22.10 | 22.10 | 22.10 | 0 | 0 | 0 |
| 14/05/2026 |
22
|
100 | 22 | 22 | 22 | 0 | 0 | 0 |
| 13/05/2026 |
22
|
1,600 | 22 | 22 | 22 | 0 | 0 | 0 |
| 12/05/2026 |
22
|
100 | 22 | 22 | 22 | 0 | 0 | 0 |
| 11/05/2026 |
21.65
|
400 | 21.65 | 21.65 | 21.65 | 0 | 0 | 0 |
| 08/05/2026 |
21.70
|
700 | 21.80 | 21.80 | 21.70 | 0 | 0 | 0 |
| 07/05/2026 |
22
|
3,800 | 22 | 22 | 21.80 | 0 | 3,000 | 0 |
| 06/05/2026 |
21.80
|
1,500 | 22 | 22 | 21.80 | 0 | 0 | 0 |
| 05/05/2026 |
22
|
1,300 | 22.20 | 22.20 | 22 | 0 | 0 | 0 |
| 04/05/2026 |
22
|
700 | 22.50 | 22.50 | 22 | 200 | 0 | 0 |
| 29/04/2026 |
22
|
0 | 22 | 22 | 22 | 0 | 0 | 0 |
| 28/04/2026 |
22
|
2,500 | 21.70 | 22.20 | 21.70 | 0 | 0 | 0 |
| 24/04/2026 |
23.10
|
200 | 23.10 | 23.10 | 23.10 | 0 | 200 | 0 |
| 23/04/2026 |
23.10
|
100 | 23.10 | 23.10 | 23.10 | 0 | 100 | 0 |
| 22/04/2026 |
23.10
|
0 | 23.10 | 23.10 | 23.10 | 0 | 0 | 0 |
| 21/04/2026 |
23.10
|
0 | 23.10 | 23.10 | 23.10 | 0 | 0 | 0 |
| 20/04/2026 |
23.10
|
100 | 23.10 | 23.10 | 23.10 | 0 | 0 | 0 |
| 17/04/2026 |
23.10
|
2,800 | 23.10 | 23.10 | 23.10 | 2,800 | 2,600 | 0 |