| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-06-29) |
-0.40 | -2.02% | 224,500 | -2,223 | 0 |
19.30
20
19.50
|
|
2 tháng
(2026-05-29) |
-1 | -4.90% | 575,200 | -87,996 | 0 |
19.30
20.40
19.50
|
|
3 tháng
(2026-04-29) |
-1.30 | -6.28% | 858,900 | -85,396 | 0 |
19.30
20.80
19.50
|
|
6 tháng
(2026-01-29) |
-1.70 | -8.06% | 2,299,000 | 104,004 | 3.8 |
19.30
21.50
19.50
|
|
12 tháng
(2025-08-04) |
-1.40 | -6.73% | 4,989,600 | -60,696 | 0.5 |
19.30
22
19.50
|
|
24 tháng
(2024-08-07) |
0.35 | 1.84% | 11,355,096 | -1,052,478 | -21.5 |
17.84
22.58
19.50
|
|
36 tháng
(2023-08-14) |
0.36 | 1.88% | 16,270,641 | -604,954 | -9.6 |
16.85
22.58
19.50
|
|
60 tháng
(2021-08-23) |
4.30 | 28.45% | 48,663,049 | -1,318,446 | -44.1 |
12.34
27.06
19.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 29/07/2026 |
19.60
|
15,000 | 19.50 | 19.80 | 19.50 | 0 | 0 | 0 |
| 28/07/2026 |
19.50
|
14,700 | 19.30 | 19.50 | 19.20 | 0 | 0 | 0 |
| 27/07/2026 |
19.40
|
9,300 | 19.30 | 19.50 | 19.30 | 0 | 123 | 0 |
| 24/07/2026 |
19.30
|
6,800 | 19.50 | 19.50 | 19.30 | 0 | 0 | 0 |
| 23/07/2026 |
19.40
|
27,100 | 19.50 | 19.50 | 19.20 | 800 | 100 | 0 |
| 22/07/2026 |
19.60
|
15,900 | 19.60 | 19.60 | 19.40 | 0 | 0 | 0 |
| 21/07/2026 |
19.60
|
9,900 | 19.70 | 19.70 | 19.50 | 0 | 100 | 0 |
| 20/07/2026 |
19.40
|
17,200 | 19.90 | 19.90 | 19.40 | 0 | 0 | 0 |
| 17/07/2026 |
19.90
|
5,200 | 19.80 | 19.90 | 19.60 | 0 | 0 | 0 |
| 16/07/2026 |
19.60
|
9,600 | 19.70 | 19.80 | 19.60 | 0 | 100 | 0 |
| 15/07/2026 |
19.70
|
10,700 | 19.90 | 19.90 | 19.60 | 0 | 0 | 0 |
| 14/07/2026 |
19.90
|
2,500 | 19.80 | 19.90 | 19.70 | 0 | 0 | 0 |
| 13/07/2026 |
19.90
|
1,500 | 19.90 | 19.90 | 19.70 | 0 | 100 | 0 |
| 10/07/2026 |
19.90
|
3,000 | 20 | 20 | 19.90 | 0 | 100 | 0 |
| 09/07/2026 |
20
|
700 | 20 | 20 | 20 | 0 | 0 | 0 |
| 08/07/2026 |
20
|
4,700 | 20 | 20 | 20 | 0 | 0 | 0 |
| 07/07/2026 |
20
|
9,000 | 19.90 | 20 | 19.80 | 0 | 2,800 | 0 |
| 06/07/2026 |
19.90
|
11,300 | 20 | 20 | 19.80 | 0 | 0 | 0 |
| 03/07/2026 |
20
|
8,000 | 20 | 20 | 19.80 | 0 | 0 | 0 |
| 02/07/2026 |
20
|
10,300 | 19.80 | 20 | 19.80 | 0 | 0 | 0 |
| 01/07/2026 |
19.80
|
14,900 | 19.80 | 19.80 | 19.70 | 0 | 0 | 0 |
| 30/06/2026 |
19.70
|
32,800 | 19.80 | 19.80 | 19.70 | 0 | 0 | 0 |
| 29/06/2026 |
19.80
|
14,100 | 19.80 | 19.80 | 19.70 | 400 | 0 | 0 |
| 26/06/2026 |
19.80
|
6,000 | 19.80 | 19.80 | 19.80 | 0 | 0 | 0 |
| 25/06/2026 |
19.80
|
29,500 | 19.80 | 19.90 | 19.80 | 0 | 0 | 0 |
| 24/06/2026 |
19.80
|
37,100 | 19.90 | 20 | 19.80 | 0 | 0 | 0 |
| 23/06/2026 |
19.90
|
6,900 | 20 | 20.20 | 19.60 | 200 | 97 | 0 |
| 22/06/2026 |
19.90
|
3,400 | 20.20 | 20.20 | 19.80 | 0 | 0 | 0 |
| 19/06/2026 |
19.90
|
7,200 | 20 | 20 | 19.90 | 0 | 0 | 0 |
| 18/06/2026 |
20
|
10,400 | 20 | 20 | 19.80 | 0 | 0 | 0 |
| 17/06/2026 |
20
|
24,600 | 20 | 20 | 19.60 | 0 | 4,176 | 0 |
| 16/06/2026 |
20
|
15,900 | 20 | 20 | 19.90 | 0 | 1,500 | 0 |
| 15/06/2026 |
20
|
24,100 | 19.90 | 20.10 | 19.80 | 2,000 | 1,500 | 0 |
| 12/06/2026 |
20
|
8,400 | 20.10 | 20.10 | 20 | 0 | 0 | 0 |
| 11/06/2026 |
20.10
|
11,400 | 20 | 20.10 | 20 | 100 | 0 | 0 |
| 10/06/2026 |
20.10
|
3,100 | 20.10 | 20.10 | 20 | 0 | 100 | 0 |
| 09/06/2026 |
20.10
|
3,500 | 20 | 20.10 | 19.90 | 1,100 | 900 | 0 |
| 08/06/2026 |
20.20
|
9,200 | 20.30 | 20.30 | 19.90 | 1,000 | 2,200 | 0 |
| 05/06/2026 |
20.30
|
7,300 | 20.10 | 20.30 | 20.10 | 1,000 | 0 | 0 |
| 04/06/2026 |
20.10
|
22,600 | 20.10 | 20.20 | 20 | 100 | 20,000 | 0 |
| 03/06/2026 |
20.20
|
18,000 | 20.10 | 20.20 | 20 | 300 | 10,500 | 0 |
| 02/06/2026 |
20.30
|
47,900 | 20.20 | 20.30 | 20 | 8,300 | 38,900 | 0 |
| 01/06/2026 |
20.30
|
48,500 | 20.20 | 20.40 | 20 | 6,400 | 26,400 | 0 |
| 29/05/2026 |
20.40
|
5,700 | 20.40 | 20.50 | 20.30 | 0 | 0 | 0 |
| 28/05/2026 |
20.30
|
4,300 | 20.40 | 20.40 | 20.30 | 1,000 | 0 | 0 |
| 27/05/2026 |
20.40
|
25,600 | 20.40 | 20.40 | 20.30 | 2,000 | 0 | 0 |
| 26/05/2026 |
20.50
|
11,900 | 20.50 | 20.50 | 20.40 | 0 | 0 | 0 |
| 25/05/2026 |
20.60
|
7,800 | 20.40 | 20.60 | 20.40 | 0 | 800 | 0 |
| 22/05/2026 |
20.50
|
16,600 | 20.50 | 20.50 | 20.10 | 0 | 0 | 0 |
| 21/05/2026 |
20.50
|
3,200 | 20.50 | 20.50 | 20.30 | 1,000 | 0 | 0 |
| 20/05/2026 |
20.50
|
22,800 | 20.50 | 20.60 | 20.10 | 300 | 0 | 0 |
| 19/05/2026 |
20.50
|
20,300 | 20.60 | 20.60 | 20.40 | 0 | 0 | 0 |
| 18/05/2026 |
20.60
|
2,100 | 20.50 | 20.60 | 20.50 | 0 | 0 | 0 |
| 15/05/2026 |
20.50
|
4,500 | 20.50 | 20.60 | 20.50 | 0 | 0 | 0 |
| 14/05/2026 |
20.50
|
27,400 | 20.50 | 20.50 | 20.20 | 100 | 0 | 0 |
| 13/05/2026 |
20.60
|
7,300 | 20.60 | 20.60 | 20.50 | 1,600 | 0 | 0 |
| 12/05/2026 |
20.50
|
17,100 | 20.60 | 20.70 | 20.50 | 0 | 0 | 0 |
| 11/05/2026 |
20.70
|
9,200 | 20.70 | 20.80 | 20.50 | 0 | 0 | 0 |
| 08/05/2026 |
20.70
|
14,000 | 20.60 | 20.80 | 20.60 | 0 | 0 | 0 |
| 07/05/2026 |
20.80
|
9,000 | 20.80 | 20.80 | 20.70 | 0 | 0 | 0 |
| 06/05/2026 |
20.80
|
12,600 | 20.80 | 21 | 20.80 | 0 | 0 | 0 |
| 05/05/2026 |
20.80
|
38,700 | 20.70 | 20.80 | 20.60 | 200 | 2,800 | 0 |
| 04/05/2026 |
20.80
|
16,000 | 20.60 | 20.80 | 20.60 | 1,000 | 1,000 | 0 |
| 29/04/2026 |
20.70
|
13,300 | 20.60 | 20.70 | 20.50 | 0 | 0 | 0 |
| 28/04/2026 |
20.70
|
15,300 | 20.60 | 20.70 | 20.50 | 0 | 200 | 0 |
| 24/04/2026 |
20.80
|
12,500 | 20.70 | 20.80 | 20.60 | 0 | 0 | 0 |
| 23/04/2026 |
20.80
|
5,000 | 20.80 | 20.80 | 20.50 | 0 | 0 | 0 |
| 22/04/2026 |
20.80
|
12,000 | 20.60 | 20.90 | 20.60 | 600 | 0 | 0 |
| 21/04/2026 |
20.70
|
30,800 | 20.70 | 20.70 | 20.70 | 0 | 0 | 0 |
| 20/04/2026 |
20.60
|
14,200 | 20.60 | 20.60 | 20.40 | 2,400 | 0 | 0 |
| 17/04/2026 |
20.50
|
30,500 | 20.70 | 20.70 | 20.50 | 200 | 0 | 0 |
| 16/04/2026 |
20.60
|
17,700 | 20.80 | 20.80 | 20.50 | 500 | 0 | 0 |
| 15/04/2026 |
20.70
|
18,600 | 20.80 | 20.80 | 20.60 | 300 | 0 | 0 |
| 14/04/2026 |
20.80
|
3,500 | 20.70 | 20.80 | 20.70 | 0 | 0 | 0 |
| 13/04/2026 |
20.70
|
4,800 | 20.90 | 20.90 | 20.70 | 900 | 0 | 0 |
| 10/04/2026 |
20.90
|
28,000 | 20.80 | 20.90 | 20.70 | 0 | 0 | 0 |
| 09/04/2026 |
20.80
|
11,300 | 20.90 | 20.90 | 20.70 | 400 | 0 | 0 |
| 08/04/2026 |
21
|
14,600 | 21 | 21.20 | 20.70 | 2,500 | 0 | 0 |
| 07/04/2026 |
20.90
|
14,100 | 20.90 | 20.90 | 20.60 | 100 | 0 | 0 |
| 06/04/2026 |
20.70
|
12,100 | 20.70 | 20.90 | 20.70 | 0 | 0 | 0 |
| 03/04/2026 |
20.70
|
16,600 | 20.60 | 20.80 | 20.60 | 8,800 | 0 | 0.2 |
| 02/04/2026 |
20.70
|
35,600 | 20.70 | 20.90 | 20.70 | 0 | 0 | 0 |
| 01/04/2026 |
20.80
|
20,600 | 20.90 | 21 | 20.80 | 0 | 0 | 0 |
| 31/03/2026 |
20.80
|
17,900 | 20.90 | 20.90 | 20.70 | 0 | 200 | -0.0 |
| 30/03/2026 |
20.80
|
20,400 | 20.70 | 20.80 | 20.70 | 1,900 | 1,000 | 0.0 |
| 27/03/2026 |
20.80
|
31,800 | 20.70 | 20.80 | 20.50 | 1,900 | 1,000 | 0.0 |
| 26/03/2026 |
20.80
|
25,200 | 20.50 | 20.80 | 20.50 | 2,000 | 0 | 0.0 |
| 25/03/2026 |
20.50
|
39,500 | 20.60 | 20.60 | 20.50 | 300 | 0 | 0.0 |
| 24/03/2026 |
20.50
|
8,800 | 20.80 | 20.90 | 20.50 | 300 | 0 | 0.0 |
| 23/03/2026 |
20.60
|
36,000 | 20.70 | 20.90 | 20.10 | 0 | 700 | -0.0 |
| 20/03/2026 |
20.70
|
12,000 | 20.70 | 20.80 | 20.70 | 2,000 | 0 | 0.0 |
| 19/03/2026 |
20.80
|
15,000 | 20.90 | 20.90 | 20.60 | 2,000 | 0 | 0.0 |
| 18/03/2026 |
20.90
|
17,900 | 20.80 | 20.90 | 20.60 | 4,400 | 0 | 0.1 |
| 17/03/2026 |
20.80
|
50,600 | 20.90 | 20.90 | 20.60 | 7,400 | 0 | 0.2 |
| 16/03/2026 |
20.90
|
9,700 | 20.80 | 20.90 | 20.80 | 1,300 | 0 | 0.0 |
| 13/03/2026 |
20.90
|
2,600 | 20.60 | 21 | 20.60 | 3,300 | 0 | 0.1 |
| 12/03/2026 |
20.90
|
27,800 | 20.80 | 20.90 | 20.40 | 0 | 0 | 0 |
| 11/03/2026 |
20.80
|
10,800 | 20.90 | 21 | 20.60 | 3,000 | 0 | 0.1 |
| 10/03/2026 |
20.70
|
9,300 | 20.80 | 20.90 | 20.40 | 20,900 | 2,700 | 0.4 |
| 09/03/2026 |
20.40
|
88,900 | 21.20 | 21.20 | 20 | 20,900 | 2,700 | 0.4 |
| 06/03/2026 |
21.20
|
1,300 | 21.30 | 21.40 | 20.80 | 23,000 | 8,900 | 0.3 |