| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-17) |
-0.80 | -4.04% | 19,600 | 0 | 0 |
18.80
33.40
19
|
|
2 tháng
(2026-07-20) |
-0.80 | -4.04% | 39,200 | 0 | 0 |
18.80
33.40
19
|
|
3 tháng
(2026-06-18) |
-0.80 | -4.04% | 59,100 | -500 | -0.0 |
18.80
33.40
19
|
|
6 tháng
(2026-03-20) |
-0.80 | -4.04% | 126,300 | -700 | -0.0 |
18.50
34
19
|
|
12 tháng
(2025-09-22) |
-0.80 | -4.04% | 460,775 | -1,900 | -0.1 |
18.50
41.90
19
|
|
24 tháng
(2024-09-26) |
5.80 | 43.94% | 1,569,275 | -15,500 | -0.5 |
13.20
42
19
|
|
36 tháng
(2023-10-02) |
-7.67 | -28.75% | 2,128,614 | -58,358 | -1.9 |
13.20
42
19
|
|
60 tháng
(2021-10-12) |
-5.33 | -21.92% | 8,279,020 | -113,759 | 8.5 |
13.20
49.33
19
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 17/09/2026 |
18.70
|
200 | 18.70 | 18.70 | 18.70 | 0 | 0 | 0 |
| 16/09/2026 |
19
|
0 | 19 | 19 | 19 | 0 | 0 | 0 |
| 15/09/2026 |
19
|
100 | 19 | 19 | 19 | 0 | 0 | 0 |
| 14/09/2026 |
19.80
|
1,100 | 17.40 | 19.80 | 17.30 | 0 | 0 | 0 |
| 11/09/2026 |
18.50
|
0 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 |
| 10/09/2026 |
18.50
|
2,200 | 19.20 | 19.20 | 18.50 | 100 | 0 | 0.0 |
| 09/09/2026 |
19.20
|
200 | 19.20 | 19.20 | 19.20 | 0 | 0 | 0 |
| 08/09/2026 |
19
|
1,100 | 19 | 19 | 19 | 0 | 0 | 0 |
| 07/09/2026 |
19
|
500 | 19 | 19 | 19 | 0 | 0 | 0 |
| 04/09/2026 |
18.60
|
0 | 18.60 | 18.60 | 18.60 | 0 | 0 | 0 |
| 03/09/2026 |
18.60
|
500 | 20 | 20 | 18.60 | 0 | 400 | -0.0 |
| 02/09/2026 |
33.40
|
0 | 33.40 | 33.40 | 33.40 | 0 | 0 | 0 |
| 01/09/2026 |
30
|
0 | 30 | 30 | 30 | 0 | 0 | 0 |
| 31/08/2026 |
19.80
|
1,100 | 17.40 | 19.80 | 17.30 | 0 | 0 | 0 |
| 28/08/2026 |
18.60
|
100 | 18.60 | 18.60 | 18.60 | 0 | 0 | 0 |
| 27/08/2026 |
19.80
|
0 | 19.80 | 19.80 | 19.80 | 0 | 0 | 0 |
| 26/08/2026 |
19.80
|
100 | 19.80 | 19.80 | 19.80 | 0 | 0 | 0 |
| 25/08/2026 |
21.80
|
0 | 21.80 | 21.80 | 21.80 | 0 | 0 | 0 |
| 24/08/2026 |
21.80
|
0 | 21.80 | 21.80 | 21.80 | 0 | 0 | 0 |
| 21/08/2026 |
21.80
|
200 | 21.80 | 21.80 | 21.80 | 0 | 0 | 0 |
| 20/08/2026 |
20
|
1,100 | 21 | 21 | 20 | 0 | 0 | 0 |
| 19/08/2026 |
20.90
|
0 | 20.90 | 20.90 | 20.90 | 0 | 0 | 0 |
| 18/08/2026 |
20.90
|
400 | 20.90 | 20.90 | 20.90 | 0 | 0 | 0 |
| 17/08/2026 |
23.20
|
5,100 | 20 | 23.20 | 20 | 100 | 0 | 0.0 |
| 14/08/2026 |
22
|
2,800 | 19.10 | 22.80 | 19.10 | 0 | 0 | 0 |
| 13/08/2026 |
21
|
14,100 | 19.50 | 21 | 19.50 | 0 | 100 | -0.0 |
| 12/08/2026 |
19.30
|
2,200 | 18.30 | 19.30 | 18.30 | 0 | 0 | 0 |
| 11/08/2026 |
18.40
|
1,100 | 19 | 19 | 18.40 | 0 | 0 | 0 |
| 10/08/2026 |
18.20
|
2,400 | 18.50 | 18.50 | 18.10 | 0 | 0 | 0 |
| 07/08/2026 |
18.80
|
0 | 18.80 | 18.80 | 18.80 | 0 | 0 | 0 |
| 06/08/2026 |
18.80
|
8,000 | 18 | 19 | 18 | 100 | 0 | 0.0 |
| 05/08/2026 |
18.50
|
500 | 18 | 18.50 | 18 | 0 | 0 | 0 |
| 04/08/2026 |
18.90
|
3,400 | 18.20 | 18.90 | 18.20 | 0 | 0 | 0 |
| 03/08/2026 |
18.80
|
9,000 | 18 | 18.80 | 18 | 0 | 0 | 0 |
| 31/07/2026 |
19.20
|
1,000 | 19.20 | 19.20 | 19.20 | 0 | 0 | 0 |
| 30/07/2026 |
19.40
|
200 | 18.10 | 19.40 | 18.10 | 0 | 0 | 0 |
| 29/07/2026 |
19.40
|
17,200 | 18 | 19.40 | 18 | 0 | 0 | 0 |
| 28/07/2026 |
19.90
|
400 | 19.90 | 19.90 | 19.90 | 0 | 0 | 0 |
| 27/07/2026 |
20.10
|
4,500 | 20 | 20.20 | 20 | 0 | 0 | 0 |
| 24/07/2026 |
22
|
0 | 22 | 22 | 22 | 0 | 0 | 0 |
| 23/07/2026 |
22
|
0 | 22 | 22 | 22 | 0 | 0 | 0 |
| 22/07/2026 |
22
|
1,200 | 21.30 | 22 | 21.30 | 0 | 100 | -0.0 |
| 21/07/2026 |
23.30
|
0 | 23.30 | 23.30 | 23.30 | 0 | 0 | 0 |
| 20/07/2026 |
23.30
|
0 | 23.30 | 23.30 | 23.30 | 0 | 0 | 0 |
| 17/07/2026 |
23.30
|
0 | 23.30 | 23.30 | 23.30 | 0 | 0 | 0 |
| 16/07/2026 |
23.30
|
0 | 23.30 | 23.30 | 23.30 | 0 | 0 | 0 |
| 15/07/2026 |
23.30
|
100 | 23.30 | 23.30 | 23.30 | 0 | 0 | 0 |
| 14/07/2026 |
23.30
|
0 | 23.30 | 23.30 | 23.30 | 0 | 0 | 0 |
| 13/07/2026 |
23.30
|
100 | 23.30 | 23.30 | 23.30 | 0 | 0 | 0 |
| 10/07/2026 |
24.80
|
100 | 24.80 | 24.80 | 24.80 | 0 | 0 | 0 |
| 09/07/2026 |
23.80
|
200 | 23.80 | 23.80 | 23.80 | 0 | 0 | 0 |
| 08/07/2026 |
24.80
|
100 | 24.80 | 24.80 | 24.80 | 0 | 0 | 0 |
| 07/07/2026 |
24.80
|
0 | 24.80 | 24.80 | 24.80 | 0 | 0 | 0 |
| 06/07/2026 |
24.80
|
7,400 | 24.80 | 24.80 | 24.80 | 0 | 0 | 0 |
| 03/07/2026 |
26.50
|
100 | 26.50 | 26.50 | 26.50 | 0 | 0 | 0 |
| 02/07/2026 |
33.40
|
0 | 33.40 | 33.40 | 33.40 | 0 | 0 | 0 |
| 01/07/2026 |
26
|
0 | 26 | 26 | 26 | 0 | 0 | 0 |
| 30/06/2026 |
26
|
2,700 | 26 | 26 | 26 | 0 | 0 | 0 |
| 29/06/2026 |
25.50
|
0 | 25.50 | 25.50 | 25.50 | 0 | 0 | 0 |
| 26/06/2026 |
25.50
|
0 | 25.50 | 25.50 | 25.50 | 0 | 0 | 0 |
| 25/06/2026 |
25.50
|
100 | 25.50 | 25.50 | 25.50 | 0 | 0 | 0 |
| 24/06/2026 |
25
|
0 | 25 | 25 | 25 | 0 | 0 | 0 |
| 23/06/2026 |
25
|
0 | 25 | 25 | 25 | 0 | 0 | 0 |
| 22/06/2026 |
25
|
300 | 25 | 25 | 25 | 0 | 0 | 0 |
| 19/06/2026 |
26
|
0 | 26 | 26 | 26 | 0 | 0 | 0 |
| 18/06/2026 |
26
|
0 | 26 | 26 | 26 | 0 | 0 | 0 |
| 17/06/2026 |
26
|
100 | 26 | 26 | 26 | 0 | 0 | 0 |
| 16/06/2026 |
25.60
|
2,700 | 26 | 26.40 | 25.60 | 200 | 200 | 0 |
| 15/06/2026 |
26
|
0 | 26 | 26 | 26 | 0 | 0 | 0 |
| 12/06/2026 |
26
|
1,300 | 26 | 26 | 25.10 | 0 | 0 | 0 |
| 11/06/2026 |
26
|
100 | 26 | 26 | 26 | 0 | 0 | 0 |
| 10/06/2026 |
26
|
2,500 | 25.20 | 26 | 25.20 | 200 | 0 | 0.0 |
| 09/06/2026 |
26.10
|
1,400 | 26.40 | 26.40 | 25.30 | 0 | 0 | 0 |
| 08/06/2026 |
25.50
|
1,200 | 26 | 26 | 25.50 | 0 | 0 | 0 |
| 05/06/2026 |
27
|
500 | 26.50 | 27 | 26.10 | 0 | 0 | 0 |
| 04/06/2026 |
26.10
|
400 | 26.70 | 26.70 | 26.10 | 0 | 100 | -0.0 |
| 03/06/2026 |
26.40
|
1,700 | 26.20 | 26.40 | 26.20 | 0 | 0 | 0 |
| 02/06/2026 |
26.40
|
1,300 | 26.40 | 26.40 | 26.40 | 0 | 0 | 0 |
| 01/06/2026 |
26.70
|
1,800 | 25.20 | 26.70 | 25.20 | 0 | 0 | 0 |
| 29/05/2026 |
26.90
|
2,500 | 26.90 | 27 | 25.20 | 0 | 0 | 0 |
| 28/05/2026 |
26.80
|
19,300 | 25.80 | 26.80 | 24.80 | 200 | 100 | 0.0 |
| 27/05/2026 |
26.50
|
3,700 | 25.30 | 26.50 | 25.20 | 0 | 0 | 0 |
| 26/05/2026 |
26.50
|
6,900 | 24.90 | 26.50 | 24.90 | 0 | 100 | -0.0 |
| 25/05/2026 |
26.20
|
2,100 | 24.80 | 26.40 | 24.60 | 0 | 0 | 0 |
| 22/05/2026 |
26.40
|
14,700 | 26.90 | 27 | 25.20 | 100 | 0 | 0.0 |
| 21/05/2026 |
27
|
800 | 26 | 28 | 26 | 0 | 0 | 0 |
| 20/05/2026 |
26
|
12,700 | 25.10 | 26.70 | 25 | 100 | 0 | 0.0 |
| 19/05/2026 |
26.80
|
200 | 26.80 | 26.80 | 26.80 | 0 | 0 | 0 |
| 18/05/2026 |
27
|
400 | 27 | 27 | 27 | 0 | 0 | 0 |
| 15/05/2026 |
27.20
|
100 | 27.20 | 27.20 | 27.20 | 0 | 0 | 0 |
| 14/05/2026 |
27.50
|
1,500 | 27 | 27.50 | 27 | 0 | 0 | 0 |
| 13/05/2026 |
27
|
1,000 | 28 | 28 | 27 | 0 | 0 | 0 |
| 12/05/2026 |
28
|
2,300 | 28 | 28 | 28 | 0 | 0 | 0 |
| 11/05/2026 |
27.20
|
3,600 | 25.80 | 27.20 | 25.60 | 0 | 0 | 0 |
| 08/05/2026 |
28
|
0 | 28 | 28 | 28 | 0 | 0 | 0 |
| 07/05/2026 |
28
|
300 | 28 | 28 | 28 | 0 | 0 | 0 |
| 06/05/2026 |
29.30
|
300 | 29.30 | 29.30 | 29.30 | 0 | 200 | -0.0 |
| 05/05/2026 |
29.50
|
2,900 | 27.40 | 29.50 | 27.10 | 0 | 0 | 0 |
| 04/05/2026 |
29.80
|
700 | 27.30 | 29.80 | 27.30 | 0 | 0 | 0 |
| 01/05/2026 |
31
|
1,100 | 31 | 31 | 31 | 0 | 0 | 0 |
| 30/04/2026 |
19.80
|
1,100 | 17.40 | 19.80 | 17.30 | 0 | 0 | 0 |