| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-06-30) |
0 | 0% | 21,626,100 | 53,500 | 0 |
20.10
20.50
20.40
|
|
2 tháng
(2026-06-01) |
0 | 0% | 41,868,500 | 7,100 | 0 |
20.10
20.50
20.40
|
|
3 tháng
(2026-05-04) |
0.30 | 1.49% | 62,740,400 | 495,200 | 0 |
20.10
20.90
20.40
|
|
6 tháng
(2026-02-02) |
0.20 | 0.99% | 128,827,400 | 84,700 | -2.4 |
19.70
20.90
20.40
|
|
12 tháng
(2025-08-04) |
1.40 | 7.37% | 329,452,200 | -77,900 | -5.0 |
18
20.90
20.40
|
|
24 tháng
(2024-08-09) |
4.80 | 30.77% | 613,714,914 | 561,862 | 8.2 |
14.20
20.90
20.40
|
|
36 tháng
(2023-08-15) |
12.72 | 165.67% | 673,321,103 | 817,562 | 11.8 |
6.79
20.90
20.40
|
|
60 tháng
(2021-11-25) |
8.83 | 76.34% | 685,697,230 | 821,262 | 11.8 |
5.98
20.90
20.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 30/07/2026 |
20.40
|
1,089,500 | 20.40 | 20.50 | 20.30 | 5,000 | 13,900 | 0 |
| 29/07/2026 |
20.40
|
1,176,600 | 20.30 | 20.40 | 20.30 | 0 | 500 | 0 |
| 28/07/2026 |
20.30
|
1,030,900 | 20.20 | 20.40 | 20.10 | 0 | 1,200 | 0 |
| 27/07/2026 |
20.30
|
1,032,600 | 20.30 | 20.40 | 20.20 | 0 | 7,600 | 0 |
| 24/07/2026 |
20.30
|
1,327,000 | 20.20 | 20.30 | 20.20 | 0 | 0 | 0 |
| 23/07/2026 |
20.20
|
991,600 | 20.10 | 20.20 | 20 | 5,800 | 17,000 | 0 |
| 22/07/2026 |
20.10
|
871,900 | 20.20 | 20.30 | 20.10 | 0 | 42,900 | 0 |
| 21/07/2026 |
20.20
|
883,600 | 20.10 | 20.30 | 20.10 | 1,300 | 1,500 | 0 |
| 20/07/2026 |
20.10
|
987,800 | 20.20 | 20.40 | 20 | 0 | 0 | 0 |
| 17/07/2026 |
20.30
|
888,100 | 20.20 | 20.40 | 20.20 | 19,200 | 2,300 | 0 |
| 16/07/2026 |
20.30
|
986,900 | 20.30 | 20.40 | 20.10 | 58,700 | 300 | 0 |
| 15/07/2026 |
20.30
|
975,400 | 20.30 | 20.40 | 20.20 | 15,900 | 0 | 0 |
| 14/07/2026 |
20.30
|
838,600 | 20.20 | 20.40 | 20.20 | 60,100 | 0 | 0 |
| 13/07/2026 |
20.20
|
960,400 | 20.30 | 20.40 | 20.10 | 0 | 25,800 | 0 |
| 10/07/2026 |
20.40
|
1,096,500 | 20.50 | 20.60 | 20.40 | 78,100 | 0 | 0 |
| 09/07/2026 |
20.50
|
1,005,800 | 20.40 | 20.50 | 20.40 | 0 | 1,100 | 0 |
| 08/07/2026 |
20.40
|
1,303,300 | 20.30 | 20.40 | 20.30 | 9,500 | 3,500 | 0 |
| 07/07/2026 |
20.30
|
1,026,200 | 20.30 | 20.50 | 20.30 | 0 | 16,700 | 0 |
| 06/07/2026 |
20.30
|
1,029,500 | 20.40 | 20.50 | 20.20 | 0 | 38,300 | 0 |
| 03/07/2026 |
20.40
|
763,600 | 20.40 | 20.50 | 20.40 | 0 | 7,100 | 0 |
| 02/07/2026 |
20.40
|
778,400 | 20.50 | 20.50 | 20.30 | 0 | 18,900 | 0 |
| 01/07/2026 |
20.50
|
864,000 | 20.40 | 20.50 | 20.30 | 0 | 10,400 | 0 |
| 30/06/2026 |
20.40
|
807,400 | 20.40 | 20.40 | 20.30 | 0 | 0 | 0 |
| 29/06/2026 |
20.30
|
906,400 | 20.30 | 20.40 | 20.30 | 0 | 0 | 0 |
| 26/06/2026 |
20.30
|
1,010,500 | 20.40 | 20.50 | 20.30 | 900 | 0 | 0 |
| 25/06/2026 |
20.40
|
961,500 | 20.50 | 20.60 | 20.40 | 0 | 400 | 0 |
| 24/06/2026 |
20.50
|
914,200 | 20.40 | 20.50 | 20.30 | 0 | 1,400 | 0 |
| 23/06/2026 |
20.40
|
891,500 | 20.50 | 20.60 | 20.40 | 0 | 0 | 0 |
| 22/06/2026 |
20.50
|
1,027,900 | 20.60 | 20.70 | 20.50 | 10,300 | 0 | 0 |
| 19/06/2026 |
20.50
|
892,800 | 20.60 | 20.70 | 20.50 | 0 | 700 | 0 |
| 18/06/2026 |
20.50
|
881,100 | 20.50 | 20.50 | 20.50 | 0 | 0 | 0 |
| 17/06/2026 |
20.40
|
1,059,900 | 20.50 | 20.60 | 20.40 | 0 | 4,800 | 0 |
| 16/06/2026 |
20.50
|
993,700 | 20.50 | 20.60 | 20.50 | 0 | 17,700 | 0 |
| 15/06/2026 |
20.50
|
964,300 | 20.50 | 20.60 | 20.40 | 0 | 3,100 | 0 |
| 12/06/2026 |
20.40
|
998,600 | 20.50 | 20.60 | 20.40 | 7,100 | 11,100 | 0 |
| 11/06/2026 |
20.50
|
844,300 | 20.40 | 20.50 | 20.30 | 0 | 0 | 0 |
| 10/06/2026 |
20.40
|
980,500 | 20.40 | 20.50 | 20.30 | 0 | 3,900 | 0 |
| 09/06/2026 |
20.40
|
1,159,900 | 20.30 | 20.40 | 20.30 | 0 | 6,600 | 0 |
| 08/06/2026 |
20.30
|
844,400 | 20.50 | 20.50 | 20.30 | 0 | 3,800 | 0 |
| 05/06/2026 |
20.50
|
993,400 | 20.50 | 20.60 | 20.40 | 0 | 0 | 0 |
| 04/06/2026 |
20.50
|
1,083,300 | 20.40 | 20.60 | 20.30 | 0 | 800 | 0 |
| 03/06/2026 |
20.40
|
1,011,400 | 20.40 | 20.50 | 20.40 | 0 | 0 | 0 |
| 02/06/2026 |
20.40
|
930,000 | 20.50 | 20.50 | 20.40 | 0 | 17,700 | 0 |
| 01/06/2026 |
20.40
|
892,800 | 20.60 | 20.60 | 20.30 | 7,300 | 0 | 0 |
| 29/05/2026 |
20.50
|
1,064,900 | 20.40 | 20.50 | 20.30 | 4,500 | 2,400 | 0 |
| 28/05/2026 |
20.40
|
933,600 | 20.50 | 20.60 | 20.40 | 14,400 | 0 | 0 |
| 27/05/2026 |
20.50
|
1,030,000 | 20.60 | 20.60 | 20.50 | 0 | 0 | 0 |
| 26/05/2026 |
20.60
|
887,200 | 20.60 | 20.70 | 20.60 | 0 | 0 | 0 |
| 25/05/2026 |
20.60
|
1,077,200 | 20.50 | 20.70 | 20.40 | 14,000 | 3,500 | 0 |
| 22/05/2026 |
20.60
|
1,294,200 | 20.70 | 20.80 | 20.60 | 27,000 | 2,900 | 0 |
| 21/05/2026 |
20.70
|
1,304,800 | 20.60 | 20.70 | 20.60 | 19,400 | 0 | 0 |
| 20/05/2026 |
20.50
|
808,100 | 20.60 | 20.70 | 20.40 | 6,000 | 13,700 | 0 |
| 19/05/2026 |
20.60
|
1,062,400 | 20.70 | 20.80 | 20.40 | 14,400 | 100 | 0 |
| 18/05/2026 |
20.60
|
1,030,800 | 20.50 | 20.60 | 20.50 | 43,500 | 8,800 | 0 |
| 15/05/2026 |
20.50
|
1,208,100 | 20.60 | 20.70 | 20.40 | 45,200 | 28,500 | 0 |
| 14/05/2026 |
20.50
|
1,066,400 | 20.40 | 20.50 | 20.30 | 35,000 | 7,800 | 0 |
| 13/05/2026 |
20.40
|
833,300 | 20.50 | 20.50 | 20.40 | 0 | 25,200 | 0 |
| 12/05/2026 |
20.50
|
978,400 | 20.70 | 20.80 | 20.40 | 0 | 84,100 | 0 |
| 11/05/2026 |
20.70
|
1,005,900 | 20.90 | 21 | 20.60 | 11,000 | 9,100 | 0 |
| 08/05/2026 |
20.90
|
754,100 | 22.80 | 22.80 | 20.90 | 14,200 | 11,200 | 0 |
| 07/05/2026 |
20.80
|
1,033,600 | 20.60 | 20.90 | 20.40 | 93,600 | 0 | 0 |
| 06/05/2026 |
20.50
|
1,191,800 | 20.20 | 20.60 | 20.20 | 162,900 | 0 | 0 |
| 05/05/2026 |
20.20
|
1,312,900 | 20.10 | 20.30 | 20 | 167,200 | 0 | 0 |
| 04/05/2026 |
20.10
|
994,200 | 20 | 20.10 | 20 | 13,100 | 0 | 0 |
| 29/04/2026 |
20
|
1,014,400 | 20.10 | 20.10 | 19.90 | 0 | 0 | 0 |
| 28/04/2026 |
20
|
1,114,400 | 20 | 20.10 | 19.90 | 0 | 15,700 | 0 |
| 24/04/2026 |
20
|
983,000 | 19.90 | 20 | 19.80 | 7,800 | 3,400 | 0 |
| 23/04/2026 |
20
|
1,236,700 | 20.10 | 20.30 | 20 | 38,300 | 0 | 0 |
| 22/04/2026 |
20
|
1,016,000 | 19.80 | 20.10 | 19.80 | 27,700 | 0 | 0 |
| 21/04/2026 |
19.90
|
1,072,300 | 20 | 20 | 19.90 | 28,000 | 2,900 | 0 |
| 20/04/2026 |
19.90
|
784,000 | 19.90 | 20 | 19.90 | 0 | 0 | 0 |
| 17/04/2026 |
19.90
|
849,200 | 20.10 | 20.10 | 19.90 | 0 | 11,700 | 0 |
| 16/04/2026 |
20
|
824,800 | 20 | 20.30 | 19.80 | 3,900 | 9,300 | 0 |
| 15/04/2026 |
20
|
794,500 | 19.90 | 20.10 | 19.70 | 0 | 79,000 | 0 |
| 14/04/2026 |
19.90
|
920,100 | 20 | 20.10 | 19.90 | 0 | 55,500 | 0 |
| 13/04/2026 |
20
|
973,300 | 20.10 | 20.10 | 19.90 | 0 | 58,300 | 0 |
| 10/04/2026 |
20.10
|
1,164,900 | 20.10 | 20.30 | 20 | 7,100 | 47,900 | 0 |
| 09/04/2026 |
20.10
|
1,102,300 | 20.30 | 20.40 | 20 | 39,500 | 41,200 | 0 |
| 08/04/2026 |
20.30
|
1,342,900 | 20.20 | 20.40 | 20.10 | 10,600 | 103,300 | 0 |
| 07/04/2026 |
20.10
|
1,469,200 | 20 | 20.20 | 19.90 | 0 | 22,400 | 0.0 |
| 06/04/2026 |
20
|
1,033,700 | 20.10 | 20.30 | 20 | 0 | 900 | -0.0 |
| 03/04/2026 |
20.10
|
1,120,500 | 20.20 | 20.40 | 20.10 | 23,200 | 3,900 | 0.4 |
| 02/04/2026 |
20.20
|
1,215,200 | 20.30 | 20.30 | 20 | 3,600 | 6,600 | -0.1 |
| 01/04/2026 |
20.20
|
1,201,100 | 20.20 | 20.30 | 20.10 | 10,600 | 6,600 | 0.1 |
| 31/03/2026 |
20.10
|
1,425,600 | 19.90 | 20.20 | 19.90 | 0 | 22,100 | -0.4 |
| 30/03/2026 |
19.90
|
1,097,300 | 20 | 20.10 | 19.80 | 0 | 15,100 | -0.3 |
| 27/03/2026 |
20
|
1,202,400 | 19.80 | 20.10 | 19.80 | 0 | 15,100 | -0.3 |
| 26/03/2026 |
19.90
|
1,071,300 | 20.10 | 20.10 | 19.90 | 0 | 2,300 | -0.0 |
| 25/03/2026 |
20
|
1,025,100 | 19.90 | 20.10 | 19.80 | 20,400 | 54,400 | -0.7 |
| 24/03/2026 |
19.80
|
1,269,300 | 19.70 | 19.90 | 19.70 | 20,400 | 54,400 | -0.7 |
| 23/03/2026 |
19.70
|
1,214,500 | 19.80 | 19.80 | 19.70 | 0 | 40,800 | -0.8 |
| 20/03/2026 |
19.80
|
1,243,800 | 20.10 | 20.10 | 19.80 | 0 | 2,800 | -0.1 |
| 19/03/2026 |
20.10
|
1,163,700 | 20.20 | 20.30 | 20 | 0 | 2,800 | -0.1 |
| 18/03/2026 |
20.20
|
1,111,400 | 20.30 | 20.50 | 20.10 | 0 | 25,100 | -0.5 |
| 17/03/2026 |
20.30
|
1,116,800 | 20.10 | 20.40 | 20.10 | 0 | 7,000 | -0.1 |
| 16/03/2026 |
20.20
|
1,341,800 | 20.10 | 20.30 | 20 | 20,900 | 12,600 | 0.2 |
| 13/03/2026 |
20.20
|
1,322,300 | 20.50 | 20.60 | 20.20 | 15,600 | 4,900 | 0.2 |
| 12/03/2026 |
20.40
|
1,137,700 | 20.40 | 20.50 | 20.20 | 10,100 | 5,400 | 0.1 |
| 11/03/2026 |
20.40
|
1,258,700 | 20.30 | 20.50 | 20.20 | 27,200 | 42,200 | -0.3 |
| 10/03/2026 |
20.30
|
1,508,200 | 20.20 | 20.40 | 20.20 | 14,100 | 22,100 | -0.2 |