| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-08) |
0.65 | 2.38% | 274,512,000 | -105,098,669 | 370.0 |
21.80
28.45
21.80
|
|
2 tháng
(2026-08-10) |
1.05 | 3.90% | 456,372,700 | -99,434,969 | 523.0 |
21.80
28.45
21.80
|
|
3 tháng
(2026-07-10) |
1 | 3.70% | 688,633,500 | -96,343,769 | 615.9 |
21.80
28.45
21.80
|
|
6 tháng
(2026-04-13) |
2.10 | 8.11% | 1,370,002,800 | -114,845,469 | 160.8 |
21.80
28.45
21.80
|
|
12 tháng
(2025-10-13) |
1.88 | 7.20% | 3,655,703,900 | -227,573,269 | -2,909.2 |
21.80
29.70
21.80
|
|
24 tháng
(2024-10-18) |
10 | 55.56% | 6,803,242,100 | -231,923,593 | -3,703.9 |
14.56
29.70
21.80
|
|
36 tháng
(2023-10-24) |
16.76 | 149.16% | 8,624,982,400 | -350,791,348 | -6,669.6 |
10.89
29.70
21.80
|
|
60 tháng
(2021-11-03) |
16.51 | 143.59% | 10,373,556,000 | -297,912,244 | -5,631.8 |
7.40
29.70
21.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 11/06/2026 |
20.08
|
4,989,700 | 20.20 | 20.28 | 20.04 | 124,000 | 1,320,600 | -30.0 |
| 10/06/2026 |
20.24
|
7,331,700 | 20.16 | 20.36 | 20.08 | 1,235,400 | 1,624,400 | -9.8 |
| 09/06/2026 |
20.08
|
6,205,100 | 20.16 | 20.24 | 20.08 | 344,900 | 1,425,200 | -27.2 |
| 08/06/2026 |
20.08
|
6,508,900 | 20.20 | 20.20 | 19.96 | 216,300 | 687,100 | -11.8 |
| 05/06/2026 |
20.40
|
6,811,600 | 20.40 | 20.44 | 20.20 | 522,100 | 349,400 | 4.4 |
| 04/06/2026 |
20.36
|
6,622,800 | 20.24 | 20.40 | 20 | 449,000 | 1,250,500 | -20.1 |
| 03/06/2026 |
20.16
|
10,671,100 | 19.92 | 20.48 | 19.84 | 1,332,300 | 1,078,500 | 6.2 |
| 02/06/2026 |
19.92
|
14,726,000 | 20.60 | 20.60 | 19.92 | 240,600 | 5,087,300 | -122.2 |
| 01/06/2026 |
20.60
|
6,492,100 | 20.68 | 20.68 | 20.52 | 118,800 | 377,200 | -6.7 |
| 29/05/2026 |
20.72
|
14,130,900 | 20.68 | 20.80 | 20.44 | 1,558,800 | 2,548,000 | -25.3 |
| 28/05/2026 |
20.68
|
15,591,700 | 21.40 | 21.60 | 20.68 | 991,700 | 5,548,600 | -119.3 |
| 27/05/2026 |
21.36
|
10,431,600 | 21.28 | 21.36 | 21 | 1,143,800 | 581,800 | 14.9 |
| 26/05/2026 |
21.20
|
8,573,600 | 21.12 | 21.32 | 21 | 1,256,200 | 606,900 | 17.2 |
| 25/05/2026 |
21.12
|
12,112,000 | 20.72 | 21.28 | 20.72 | 4,868,900 | 589,700 | 112.0 |
| 22/05/2026 |
20.68
|
7,651,700 | 20.68 | 20.72 | 20.48 | 962,600 | 585,100 | 9.8 |
| 21/05/2026 |
20.68
|
10,622,300 | 20.80 | 21 | 20.60 | 892,200 | 1,125,400 | -6.1 |
| 20/05/2026 |
20.64
|
19,024,500 | 21.16 | 21.20 | 20.12 | 501,600 | 4,065,400 | -92.1 |
| 19/05/2026 |
21.36
|
14,045,500 | 22 | 22 | 21.32 | 342,300 | 2,279,400 | -52.1 |
| 18/05/2026 |
21.96
|
10,510,600 | 21.88 | 22.04 | 21.72 | 1,777,100 | 446,700 | 36.3 |
| 15/05/2026 |
22.04
|
13,065,500 | 22.28 | 22.48 | 22 | 1,047,000 | 1,454,900 | -11.3 |
| 14/05/2026 |
22.24
|
13,977,800 | 22.20 | 22.48 | 22.08 | 2,031,700 | 1,619,200 | 11.5 |
| 13/05/2026 |
22.16
|
16,286,000 | 21.92 | 22.24 | 21.80 | 980,500 | 1,557,400 | -16.0 |
| 12/05/2026 |
21.88
|
12,280,300 | 21.52 | 21.96 | 21.44 | 1,598,500 | 764,700 | 22.4 |
| 11/05/2026 |
21.52
|
11,526,600 | 21.88 | 22 | 21.52 | 596,500 | 423,200 | 4.7 |
| 08/05/2026 |
21.88
|
10,899,600 | 22 | 22.08 | 21.80 | 187,400 | 387,800 | -5.5 |
| 07/05/2026 |
22
|
29,836,500 | 21.32 | 22.24 | 21.32 | 3,716,700 | 529,600 | 86.8 |
| 06/05/2026 |
21.28
|
13,555,700 | 21.16 | 21.40 | 21.08 | 2,149,600 | 1,933,800 | 5.6 |
| 05/05/2026 |
21.12
|
10,206,900 | 21.12 | 21.20 | 20.80 | 543,200 | 1,726,100 | -30.9 |
| 04/05/2026 |
21.20
|
6,985,200 | 21.28 | 21.40 | 21.16 | 1,353,500 | 907,000 | 12.0 |
| 29/04/2026 |
21.28
|
10,196,800 | 21.24 | 21.28 | 20.96 | 414,100 | 1,865,600 | -38.2 |
| 28/04/2026 |
21.28
|
7,827,300 | 21.36 | 21.56 | 21.28 | 593,200 | 874,100 | -7.5 |
| 24/04/2026 |
21.52
|
14,997,400 | 21.32 | 21.60 | 21.20 | 443,300 | 2,941,800 | -66.8 |
| 23/04/2026 |
21.28
|
10,532,500 | 21.20 | 21.56 | 21.08 | 503,600 | 1,990,900 | -39.7 |
| 22/04/2026 |
21.24
|
11,107,400 | 21.28 | 21.36 | 21 | 1,287,500 | 1,170,200 | 3.1 |
| 21/04/2026 |
21.36
|
9,480,200 | 21.60 | 21.68 | 21.32 | 671,700 | 1,155,700 | -13.0 |
| 20/04/2026 |
21.52
|
19,167,600 | 20.96 | 21.56 | 20.96 | 3,708,200 | 1,829,400 | 50.3 |
| 17/04/2026 |
20.96
|
12,053,200 | 21.04 | 21.20 | 20.84 | 799,900 | 1,321,500 | -13.7 |
| 16/04/2026 |
20.88
|
7,878,000 | 21.08 | 21.12 | 20.88 | 524,400 | 413,400 | 2.9 |
| 15/04/2026 |
21.08
|
11,295,700 | 21.12 | 21.20 | 20.92 | 858,100 | 282,800 | 15.2 |
| 14/04/2026 |
20.88
|
11,232,700 | 20.92 | 21.16 | 20.84 | 312,300 | 528,600 | -5.6 |
| 13/04/2026 |
20.72
|
9,426,200 | 20.80 | 20.92 | 20.60 | 497,800 | 344,200 | 4.0 |
| 10/04/2026 |
20.92
|
10,812,000 | 21.08 | 21.36 | 20.92 | 461,900 | 933,700 | -12.5 |
| 09/04/2026 |
20.84
|
9,923,000 | 21 | 21 | 20.72 | 714,300 | 560,400 | 4.0 |
| 08/04/2026 |
21.08
|
23,664,600 | 20.56 | 21.20 | 20.44 | 2,120,600 | 6,240,400 | -107.4 |
| 07/04/2026 |
20.08
|
14,276,900 | 20.44 | 20.44 | 20.04 | 718,100 | 7,146,400 | -162.4 |
| 06/04/2026 |
20.48
|
13,406,100 | 20.40 | 20.56 | 20.20 | 470,300 | 3,822,700 | -85.5 |
| 03/04/2026 |
20.48
|
13,990,500 | 20.52 | 20.56 | 20.12 | 220,300 | 6,034,000 | -147.4 |
| 02/04/2026 |
20.48
|
13,794,100 | 20.48 | 20.52 | 20.20 | 406,100 | 2,668,800 | -57.7 |
| 01/04/2026 |
20.48
|
13,765,700 | 20.64 | 20.80 | 20.48 | 852,600 | 1,647,900 | -20.5 |
| 31/03/2026 |
20.36
|
17,460,200 | 20.08 | 20.40 | 20 | 1,564,400 | 4,969,200 | -85.8 |
| 30/03/2026 |
20.16
|
14,532,900 | 19.84 | 20.24 | 19.64 | 717,500 | 2,830,300 | -52.4 |
| 27/03/2026 |
20.24
|
14,613,100 | 19.68 | 20.28 | 19.64 | 2,839,400 | 523,900 | 57.5 |
| 26/03/2026 |
19.64
|
9,142,400 | 19.96 | 20 | 19.60 | 934,100 | 1,531,900 | -14.7 |
| 25/03/2026 |
19.92
|
11,108,800 | 19.60 | 20 | 19.60 | 2,120,900 | 3,195,000 | -26.5 |
| 24/03/2026 |
19.44
|
13,461,800 | 19.60 | 19.92 | 19.40 | 976,100 | 5,540,300 | -111.6 |
| 23/03/2026 |
19.44
|
24,481,200 | 19.80 | 19.80 | 19.04 | 3,969,900 | 8,999,300 | -121.3 |
| 20/03/2026 |
20
|
12,201,400 | 20.40 | 20.40 | 19.92 | 1,141,200 | 4,794,500 | -91.7 |
| 19/03/2026 |
20.52
|
13,069,900 | 20.40 | 20.56 | 20.20 | 1,328,700 | 947,600 | 9.5 |
| 18/03/2026 |
20.56
|
9,744,800 | 20.56 | 20.80 | 20.20 | 865,300 | 1,588,600 | -18.4 |
| 17/03/2026 |
20.56
|
11,718,400 | 20.56 | 20.96 | 20.52 | 1,012,100 | 2,719,200 | -44.2 |
| 16/03/2026 |
20.48
|
6,905,100 | 20.40 | 20.52 | 20.16 | 1,751,300 | 856,700 | 22.7 |
| 13/03/2026 |
20.48
|
8,896,300 | 20.24 | 20.60 | 20.16 | 1,541,700 | 1,232,800 | 8.0 |
| 12/03/2026 |
20.56
|
11,637,800 | 20.24 | 20.60 | 20.08 | 2,090,500 | 1,173,600 | 23.6 |
| 11/03/2026 |
20.60
|
14,822,800 | 20.12 | 20.80 | 19.96 | 2,810,400 | 4,124,700 | -33.8 |
| 10/03/2026 |
20.12
|
24,488,200 | 20 | 20.60 | 19.68 | 4,632,700 | 2,247,500 | 59.7 |
| 09/03/2026 |
19.28
|
28,176,000 | 19.28 | 20.40 | 19.28 | 2,123,100 | 2,643,100 | -12.6 |
| 06/03/2026 |
20.72
|
11,697,700 | 20.72 | 20.96 | 20.48 | 1,212,300 | 1,397,300 | -4.8 |
| 05/03/2026 |
20.76
|
18,266,100 | 21.20 | 21.28 | 20.76 | 1,035,700 | 2,740,400 | -44.7 |
| 04/03/2026 |
21.08
|
17,900,500 | 21.12 | 21.28 | 20.56 | 1,046,600 | 1,465,500 | -10.9 |
| 03/03/2026 |
21.20
|
19,337,900 | 21.60 | 21.68 | 21.04 | 950,100 | 229,800 | 19.3 |
| 02/03/2026 |
21.56
|
23,024,400 | 21.84 | 22.12 | 21.56 | 455,900 | 1,208,200 | -20.6 |
| 27/02/2026 |
22.36
|
13,120,700 | 22.72 | 22.72 | 22.36 | 2,766,200 | 1,552,200 | 34.2 |
| 26/02/2026 |
22.72
|
14,130,400 | 22.80 | 22.84 | 22.36 | 1,307,100 | 1,222,100 | 2.5 |
| 25/02/2026 |
22.76
|
18,493,700 | 22.80 | 23.08 | 22.56 | 2,065,600 | 2,422,000 | -10.3 |
| 24/02/2026 |
22.80
|
22,582,600 | 22.48 | 22.80 | 22.20 | 3,018,900 | 4,022,100 | -27.3 |
| 23/02/2026 |
22.56
|
10,138,800 | 22.64 | 22.80 | 22.44 | 1,501,700 | 994,900 | 14.3 |
| 13/02/2026 |
22.56
|
14,478,600 | 22.20 | 22.56 | 22.16 | 4,488,200 | 204,100 | 120.0 |
| 12/02/2026 |
22.28
|
9,614,300 | 22.28 | 22.40 | 22.12 | 1,974,600 | 738,100 | 34.4 |
| 11/02/2026 |
22.24
|
29,253,800 | 21.40 | 22.36 | 21.32 | 4,772,500 | 5,288,000 | -13.4 |
| 10/02/2026 |
21.44
|
12,368,700 | 21.48 | 21.52 | 20.80 | 1,687,800 | 3,087,700 | -37.6 |
| 09/02/2026 |
21.44
|
13,142,300 | 21.40 | 21.44 | 21 | 3,644,600 | 2,982,400 | 17.6 |
| 06/02/2026 |
21.20
|
27,190,700 | 21.76 | 22 | 21.20 | 1,323,400 | 8,635,200 | -195.2 |
| 05/02/2026 |
22.04
|
17,052,600 | 22.04 | 22.32 | 21.80 | 2,448,200 | 1,292,200 | 31.9 |
| 04/02/2026 |
22.04
|
13,382,500 | 22.04 | 22.08 | 21.76 | 327,800 | 1,370,600 | -28.6 |
| 03/02/2026 |
22.04
|
20,463,600 | 22.32 | 22.40 | 21.88 | 1,887,300 | 1,134,900 | 20.7 |
| 02/02/2026 |
22.24
|
16,113,700 | 22.40 | 22.60 | 21.80 | 704,500 | 3,534,700 | -78.2 |
| 30/01/2026 |
22.64
|
15,990,600 | 22.32 | 22.72 | 22.24 | 1,790,300 | 1,160,000 | 17.7 |
| 29/01/2026 |
22.28
|
13,587,000 | 22.84 | 22.88 | 22.24 | 231,900 | 2,166,900 | -54.5 |
| 28/01/2026 |
22.80
|
24,360,600 | 22.80 | 23.08 | 22.68 | 3,055,500 | 2,315,900 | 21.3 |
| 27/01/2026 |
23.20
|
15,743,500 | 22.68 | 23.20 | 22.24 | 812,000 | 531,500 | 8.0 |
| 26/01/2026 |
22.68
|
11,703,400 | 23.52 | 23.52 | 22.64 | 348,200 | 2,601,700 | -65.2 |
| 23/01/2026 |
23.68
|
16,077,900 | 23.40 | 23.68 | 22.92 | 478,800 | 1,496,400 | -29.4 |
| 22/01/2026 |
23.36
|
18,695,900 | 23.28 | 23.80 | 23.24 | 816,700 | 1,426,600 | -17.7 |
| 21/01/2026 |
23.24
|
24,503,900 | 22.92 | 24 | 22.64 | 935,000 | 1,768,200 | -24.4 |
| 20/01/2026 |
23.16
|
19,555,100 | 23.20 | 23.84 | 23 | 2,055,200 | 838,600 | 35.5 |
| 19/01/2026 |
23
|
16,574,300 | 22.80 | 23.20 | 22.56 | 948,400 | 870,100 | 2.1 |
| 16/01/2026 |
22.76
|
15,902,500 | 23.60 | 23.60 | 22.76 | 314,300 | 2,847,500 | -72.9 |
| 15/01/2026 |
23.64
|
32,989,100 | 22 | 23.64 | 21.44 | 647,600 | 3,616,200 | -80.6 |
| 14/01/2026 |
22.12
|
21,961,000 | 22.80 | 22.80 | 22.04 | 220,000 | 4,350,500 | -114.9 |
| 13/01/2026 |
22.76
|
16,194,800 | 22.56 | 22.76 | 22.40 | 2,071,600 | 1,969,800 | 3.0 |