| 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 | 0% | 96,200 | 0 | 0 |
18
19.60
18
|
|
2 tháng
(2026-07-20) |
0 | 0% | 176,500 | 0 | 0 |
18
19.60
18
|
|
3 tháng
(2026-06-18) |
0 | 0% | 217,000 | 0 | 0 |
17.50
19.60
18
|
|
6 tháng
(2026-03-20) |
0 | 0% | 265,600 | 0 | 0 |
17.50
19.70
18
|
|
12 tháng
(2025-09-22) |
0.60 | 3.45% | 515,906 | 0 | 0 |
15.18
19.70
18
|
|
24 tháng
(2024-09-26) |
1.15 | 6.81% | 1,458,451 | 0 | 0 |
12.92
19.70
18
|
|
36 tháng
(2023-10-02) |
7.98 | 79.68% | 3,543,119 | 0 | 0 |
10.02
19.70
18
|
|
60 tháng
(2021-10-12) |
0.71 | 4.10% | 27,108,318 | -9,500 | -0.2 |
7.14
20.70
18
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 17/09/2026 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 |
| 16/09/2026 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 |
| 15/09/2026 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 |
| 14/09/2026 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 |
| 11/09/2026 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 |
| 10/09/2026 |
18
|
500 | 18 | 18 | 18 | 0 | 0 | 0 |
| 09/09/2026 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 |
| 08/09/2026 |
18
|
300 | 18 | 18 | 18 | 0 | 0 | 0 |
| 07/09/2026 |
17.50
|
100 | 17.50 | 17.50 | 17.50 | 0 | 0 | 0 |
| 04/09/2026 |
18
|
7,100 | 18 | 18 | 18 | 0 | 0 | 0 |
| 03/09/2026 |
18
|
11,800 | 18 | 18 | 18 | 0 | 0 | 0 |
| 02/09/2026 |
18
|
5,900 | 18.60 | 19.30 | 18 | 0 | 0 | 0 |
| 01/09/2026 |
19
|
60,000 | 18.60 | 19 | 17.90 | 0 | 0 | 0 |
| 31/08/2026 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 |
| 28/08/2026 |
18.50
|
2,100 | 18 | 18.50 | 18 | 0 | 0 | 0 |
| 27/08/2026 |
18.50
|
1,100 | 18.90 | 18.90 | 18.50 | 0 | 0 | 0 |
| 26/08/2026 |
18
|
10,000 | 18 | 18 | 18 | 0 | 0 | 0 |
| 25/08/2026 |
18.50
|
100 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 |
| 24/08/2026 |
18.30
|
5,800 | 18 | 18.50 | 18 | 0 | 0 | 0 |
| 21/08/2026 |
18.90
|
100 | 18.90 | 18.90 | 18.90 | 0 | 0 | 0 |
| 20/08/2026 |
18.90
|
0 | 18.90 | 18.90 | 18.90 | 0 | 0 | 0 |
| 19/08/2026 |
18.90
|
0 | 18.90 | 18.90 | 18.90 | 0 | 0 | 0 |
| 18/08/2026 |
18.90
|
0 | 18.90 | 18.90 | 18.90 | 0 | 0 | 0 |
| 17/08/2026 |
18.90
|
1,200 | 18.90 | 18.90 | 18.90 | 0 | 0 | 0 |
| 14/08/2026 |
18.50
|
3,000 | 18.90 | 18.90 | 18.50 | 0 | 0 | 0 |
| 13/08/2026 |
18.90
|
0 | 18.90 | 18.90 | 18.90 | 0 | 0 | 0 |
| 12/08/2026 |
18.90
|
1,000 | 18.90 | 18.90 | 18.90 | 0 | 0 | 0 |
| 11/08/2026 |
18.90
|
0 | 18.90 | 18.90 | 18.90 | 0 | 0 | 0 |
| 10/08/2026 |
18.90
|
1,000 | 18.90 | 18.90 | 18.90 | 0 | 0 | 0 |
| 07/08/2026 |
18.90
|
5,600 | 18.90 | 18.90 | 18.90 | 0 | 0 | 0 |
| 06/08/2026 |
18.90
|
1,900 | 19 | 19.10 | 18.90 | 0 | 0 | 0 |
| 05/08/2026 |
18.90
|
2,100 | 18.90 | 18.90 | 18.90 | 0 | 0 | 0 |
| 04/08/2026 |
18.90
|
1,000 | 18.90 | 18.90 | 18.90 | 0 | 0 | 0 |
| 03/08/2026 |
19
|
6,400 | 18.90 | 19 | 18.90 | 0 | 0 | 0 |
| 31/07/2026 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 |
| 30/07/2026 |
18
|
8,000 | 18 | 18 | 18 | 0 | 0 | 0 |
| 29/07/2026 |
18
|
6,000 | 18 | 18.50 | 18 | 0 | 0 | 0 |
| 28/07/2026 |
18.20
|
100 | 18.20 | 18.20 | 18.20 | 0 | 0 | 0 |
| 27/07/2026 |
18.10
|
0 | 18.10 | 18.10 | 18.10 | 0 | 0 | 0 |
| 24/07/2026 |
18.10
|
0 | 18.10 | 18.10 | 18.10 | 0 | 0 | 0 |
| 23/07/2026 |
18.10
|
1,100 | 18.10 | 18.10 | 18.10 | 0 | 0 | 0 |
| 22/07/2026 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 |
| 21/07/2026 |
18
|
500 | 18 | 18 | 18 | 0 | 0 | 0 |
| 20/07/2026 |
19
|
100 | 19 | 19 | 19 | 0 | 0 | 0 |
| 17/07/2026 |
18.50
|
600 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 |
| 16/07/2026 |
19
|
0 | 19 | 19 | 19 | 0 | 0 | 0 |
| 15/07/2026 |
19
|
0 | 19 | 19 | 19 | 0 | 0 | 0 |
| 14/07/2026 |
19
|
500 | 19 | 19 | 19 | 0 | 0 | 0 |
| 13/07/2026 |
19
|
0 | 19 | 19 | 19 | 0 | 0 | 0 |
| 10/07/2026 |
19
|
1,000 | 19 | 19 | 19 | 0 | 0 | 0 |
| 09/07/2026 |
18.90
|
0 | 18.90 | 18.90 | 18.90 | 0 | 0 | 0 |
| 08/07/2026 |
19
|
3,100 | 18.90 | 19 | 18.90 | 0 | 0 | 0 |
| 07/07/2026 |
19.10
|
0 | 19.10 | 19.10 | 19.10 | 0 | 0 | 0 |
| 06/07/2026 |
19
|
10,400 | 19.10 | 19.10 | 19 | 0 | 0 | 0 |
| 03/07/2026 |
19.10
|
0 | 19.10 | 19.10 | 19.10 | 0 | 0 | 0 |
| 02/07/2026 |
18.70
|
300 | 18 | 18.70 | 18 | 0 | 0 | 0 |
| 01/07/2026 |
19.10
|
0 | 19.10 | 19.10 | 19.10 | 0 | 0 | 0 |
| 30/06/2026 |
19.20
|
12,000 | 19.10 | 19.20 | 19 | 0 | 0 | 0 |
| 29/06/2026 |
19.10
|
0 | 19.10 | 19.10 | 19.10 | 0 | 0 | 0 |
| 26/06/2026 |
19.20
|
700 | 19 | 19.30 | 19 | 0 | 0 | 0 |
| 25/06/2026 |
19
|
4,700 | 19 | 19 | 19 | 0 | 0 | 0 |
| 24/06/2026 |
19
|
6,100 | 19 | 19 | 19 | 0 | 0 | 0 |
| 23/06/2026 |
19.30
|
0 | 19.30 | 19.30 | 19.30 | 0 | 0 | 0 |
| 22/06/2026 |
19.30
|
0 | 19.30 | 19.30 | 19.30 | 0 | 0 | 0 |
| 19/06/2026 |
19.30
|
0 | 19.30 | 19.30 | 19.30 | 0 | 0 | 0 |
| 18/06/2026 |
19.30
|
100 | 19.30 | 19.30 | 19.30 | 0 | 0 | 0 |
| 17/06/2026 |
19.20
|
5,900 | 19 | 19.30 | 19 | 0 | 0 | 0 |
| 16/06/2026 |
19.10
|
0 | 19.10 | 19.10 | 19.10 | 0 | 0 | 0 |
| 15/06/2026 |
19.30
|
4,900 | 19.10 | 19.30 | 19 | 0 | 0 | 0 |
| 12/06/2026 |
18.80
|
200 | 18.80 | 18.80 | 18.80 | 0 | 0 | 0 |
| 11/06/2026 |
19.20
|
500 | 19 | 19.20 | 18.80 | 0 | 0 | 0 |
| 10/06/2026 |
19
|
0 | 19 | 19 | 19 | 0 | 0 | 0 |
| 09/06/2026 |
19
|
3,500 | 19 | 19 | 19 | 0 | 0 | 0 |
| 08/06/2026 |
19.30
|
800 | 19.10 | 19.30 | 19.10 | 0 | 0 | 0 |
| 05/06/2026 |
19
|
100 | 19 | 19 | 19 | 0 | 0 | 0 |
| 04/06/2026 |
19.40
|
200 | 19.10 | 19.40 | 19.10 | 0 | 0 | 0 |
| 03/06/2026 |
19.60
|
6,200 | 19 | 19.60 | 19 | 0 | 0 | 0 |
| 02/06/2026 |
19.40
|
3,500 | 19.10 | 19.40 | 19 | 0 | 0 | 0 |
| 01/06/2026 |
19.50
|
400 | 19.30 | 19.50 | 19.30 | 0 | 0 | 0 |
| 29/05/2026 |
19.40
|
300 | 19.20 | 19.40 | 19.20 | 0 | 0 | 0 |
| 28/05/2026 |
19.40
|
0 | 19.40 | 19.40 | 19.40 | 0 | 0 | 0 |
| 27/05/2026 |
19.50
|
300 | 19.40 | 19.50 | 19.40 | 0 | 0 | 0 |
| 26/05/2026 |
19.50
|
300 | 19.50 | 19.50 | 19.50 | 0 | 0 | 0 |
| 25/05/2026 |
19.50
|
2,100 | 19 | 19.50 | 19 | 0 | 0 | 0 |
| 22/05/2026 |
19.50
|
500 | 19 | 19.50 | 19 | 0 | 0 | 0 |
| 21/05/2026 |
19.60
|
10,300 | 19.70 | 19.70 | 19 | 0 | 0 | 0 |
| 20/05/2026 |
19.20
|
500 | 19.20 | 19.20 | 19.20 | 0 | 0 | 0 |
| 19/05/2026 |
19.60
|
13,000 | 19.30 | 19.60 | 19.20 | 0 | 0 | 0 |
| 18/05/2026 |
19.70
|
0 | 19.70 | 19.70 | 19.70 | 0 | 0 | 0 |
| 15/05/2026 |
19.70
|
0 | 19.70 | 19.70 | 19.70 | 0 | 0 | 0 |
| 14/05/2026 |
19.70
|
0 | 19.70 | 19.70 | 19.70 | 0 | 0 | 0 |
| 13/05/2026 |
19.70
|
0 | 19.70 | 19.70 | 19.70 | 0 | 0 | 0 |
| 12/05/2026 |
19.70
|
100 | 19.70 | 19.70 | 19.70 | 0 | 0 | 0 |
| 11/05/2026 |
19.70
|
100 | 19.70 | 19.70 | 19.70 | 0 | 0 | 0 |
| 08/05/2026 |
19.60
|
1,600 | 19.20 | 19.60 | 19.10 | 0 | 0 | 0 |
| 07/05/2026 |
19.90
|
1,700 | 19.60 | 19.90 | 19.60 | 0 | 0 | 0 |
| 06/05/2026 |
19.60
|
0 | 19.60 | 19.60 | 19.60 | 0 | 0 | 0 |
| 05/05/2026 |
19.70
|
300 | 19.50 | 19.70 | 19.50 | 0 | 0 | 0 |
| 04/05/2026 |
19.20
|
7,400 | 19.50 | 19.60 | 19.20 | 0 | 0 | 0 |
| 01/05/2026 |
18.50
|
200 | 17.50 | 18.50 | 17.50 | 0 | 0 | 0 |
| 30/04/2026 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 |