| 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) |
-2.45 | -10.86% | 17,024,200 | -5,313,951 | -120.1 |
20
22.55
20.25
|
|
2 tháng
(2026-08-10) |
-3.70 | -15.55% | 26,849,600 | -6,280,951 | -142.6 |
20
23.85
20.25
|
|
3 tháng
(2026-07-10) |
-5.30 | -20.87% | 52,441,200 | -1,798,051 | -32.4 |
20
25.40
20.25
|
|
6 tháng
(2026-04-13) |
-2.15 | -9.66% | 104,688,800 | 715,649 | 38.2 |
20
26.30
20.25
|
|
12 tháng
(2025-10-13) |
-15.60 | -43.70% | 292,500,900 | -30,075,051 | -781.1 |
19.30
35.70
20.25
|
|
24 tháng
(2024-10-18) |
3.79 | 23.21% | 854,717,700 | 15,019,800 | 530.2 |
16
38.25
20.25
|
|
36 tháng
(2023-10-24) |
11.27 | 127.72% | 1,427,649,200 | 31,618,412 | 831.3 |
8.04
38.25
20.25
|
|
60 tháng
(2021-11-03) |
2.01 | 11.13% | 2,264,430,200 | 31,713,681 | 844.4 |
6.79
38.25
20.25
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 10/06/2026 |
21.10
|
177,500 | 21.15 | 21.20 | 21.10 | 8,100 | 7,800 | 0.0 |
| 09/06/2026 |
21.15
|
251,900 | 21.20 | 21.25 | 21 | 25,200 | 0 | 0.5 |
| 08/06/2026 |
21.15
|
290,000 | 21.05 | 21.20 | 21.05 | 9,600 | 12,100 | -0.1 |
| 05/06/2026 |
21.30
|
165,100 | 21.30 | 21.30 | 21.20 | 800 | 3,000 | 0.0 |
| 04/06/2026 |
21.30
|
103,800 | 21.40 | 21.40 | 21.25 | 1,300 | 0 | 0.0 |
| 03/06/2026 |
21.40
|
295,300 | 21.15 | 21.45 | 21.10 | 202,600 | 3,400 | 4.3 |
| 02/06/2026 |
21.10
|
332,300 | 21.15 | 21.30 | 21.10 | 4,300 | 0 | 0.1 |
| 01/06/2026 |
21.35
|
191,900 | 21.60 | 21.60 | 21.30 | 1,100 | 7,300 | -0.1 |
| 29/05/2026 |
21.40
|
211,000 | 21.50 | 21.50 | 21.35 | 400 | 6,500 | -0.1 |
| 28/05/2026 |
21.50
|
318,200 | 21.80 | 21.80 | 21.50 | 1,300 | 11,100 | -0.2 |
| 27/05/2026 |
21.80
|
350,300 | 22 | 22 | 21.70 | 10,000 | 400 | 0.2 |
| 26/05/2026 |
21.90
|
613,900 | 21.35 | 21.90 | 21.30 | 315,400 | 60,700 | 5.5 |
| 25/05/2026 |
21.25
|
334,600 | 21.30 | 21.30 | 21.25 | 300 | 5,100 | -0.1 |
| 22/05/2026 |
20.95
|
800,700 | 21.15 | 21.40 | 20.90 | 7,100 | 107,400 | -2.1 |
| 21/05/2026 |
21.15
|
390,100 | 21.55 | 21.55 | 21.15 | 100 | 123,300 | -2.6 |
| 20/05/2026 |
21.20
|
390,800 | 21.30 | 21.60 | 21.15 | 7,400 | 29,000 | -0.5 |
| 19/05/2026 |
21.40
|
668,300 | 21.70 | 21.85 | 21.40 | 1,200 | 8,200 | -0.1 |
| 18/05/2026 |
21.25
|
643,000 | 21 | 21.25 | 20.95 | 4,300 | 13,400 | -0.2 |
| 15/05/2026 |
21.35
|
563,100 | 21.40 | 21.50 | 21.25 | 400 | 15,200 | -0.3 |
| 14/05/2026 |
21.25
|
513,700 | 21.30 | 21.70 | 21.25 | 300 | 263,200 | -5.6 |
| 13/05/2026 |
21.15
|
1,102,500 | 21.60 | 21.60 | 21 | 1,300 | 522,200 | -11.0 |
| 12/05/2026 |
21.60
|
434,800 | 21.60 | 21.75 | 21.60 | 13,900 | 14,200 | 0.0 |
| 11/05/2026 |
21.60
|
1,260,600 | 22.35 | 22.35 | 21.60 | 2,400 | 521,800 | -11.3 |
| 08/05/2026 |
22.25
|
696,800 | 22.70 | 22.70 | 22.25 | 5,500 | 315,200 | -6.9 |
| 07/05/2026 |
22.70
|
832,100 | 22.60 | 22.80 | 22.60 | 51,700 | 14,800 | 0.8 |
| 06/05/2026 |
22.50
|
519,500 | 22.40 | 22.60 | 22.40 | 14,000 | 13,000 | 0.0 |
| 05/05/2026 |
22.35
|
347,100 | 22.65 | 22.65 | 22.35 | 200 | 14,900 | -0.3 |
| 04/05/2026 |
22.65
|
519,300 | 22.90 | 22.90 | 22.60 | 3,100 | 12,300 | -0.2 |
| 29/04/2026 |
22.60
|
401,500 | 22.50 | 22.80 | 22.40 | 10,000 | 44,200 | -0.8 |
| 28/04/2026 |
22.40
|
403,500 | 22.65 | 22.75 | 22.40 | 44,600 | 23,500 | 0.5 |
| 24/04/2026 |
22.65
|
307,900 | 22.60 | 22.75 | 22.55 | 23,900 | 29,700 | -0.1 |
| 23/04/2026 |
22.65
|
665,000 | 22.80 | 23 | 22.60 | 30,000 | 48,000 | -0.4 |
| 22/04/2026 |
22.80
|
619,600 | 22.30 | 23 | 22.30 | 100 | 47,000 | -1.1 |
| 21/04/2026 |
22.50
|
590,000 | 22.70 | 22.75 | 22.50 | 7,300 | 40,000 | -0.7 |
| 20/04/2026 |
22.75
|
714,900 | 22.90 | 22.90 | 22.75 | 2,200 | 54,100 | -1.2 |
| 17/04/2026 |
22.85
|
659,100 | 23.25 | 23.25 | 22.85 | 27,200 | 57,800 | -0.7 |
| 16/04/2026 |
23.10
|
889,700 | 23 | 23.35 | 23 | 5,000 | 68,400 | -1.5 |
| 15/04/2026 |
22.90
|
1,264,800 | 23 | 23 | 22.80 | 1,000 | 28,300 | -0.6 |
| 14/04/2026 |
22.35
|
638,500 | 22.50 | 22.50 | 22.30 | 15,200 | 36,500 | -0.5 |
| 13/04/2026 |
22.25
|
557,200 | 22 | 22.30 | 22 | 24,000 | 23,000 | 0.0 |
| 10/04/2026 |
22.50
|
746,500 | 22.45 | 22.60 | 22.40 | 900 | 8,900 | -0.2 |
| 09/04/2026 |
22.35
|
630,900 | 22.30 | 22.40 | 22.25 | 8,800 | 9,700 | 0.0 |
| 08/04/2026 |
22.70
|
1,542,500 | 22.80 | 22.80 | 22.30 | 1,600 | 33,000 | -0.7 |
| 07/04/2026 |
21.40
|
544,000 | 21.60 | 21.65 | 21.35 | 31,100 | 73,800 | -0.9 |
| 06/04/2026 |
21.45
|
587,900 | 21.60 | 21.90 | 21.45 | 200 | 0 | 0.0 |
| 03/04/2026 |
21.60
|
1,040,800 | 22.10 | 22.50 | 21.60 | 5,700 | 0 | 0.1 |
| 02/04/2026 |
22.10
|
992,000 | 22.40 | 22.50 | 22.10 | 17,500 | 45,400 | -0.6 |
| 01/04/2026 |
22.40
|
1,982,600 | 22 | 22.50 | 22 | 535,400 | 45,800 | 10.8 |
| 31/03/2026 |
21.30
|
806,800 | 21.55 | 21.55 | 21.20 | 3,600 | 384,200 | -8.1 |
| 30/03/2026 |
21.40
|
1,112,900 | 21.45 | 21.45 | 21.15 | 5,900 | 378,300 | -7.9 |
| 27/03/2026 |
21.95
|
1,079,300 | 22.30 | 22.30 | 21.40 | 10,300 | 705,400 | -15.0 |
| 26/03/2026 |
22.05
|
1,136,600 | 22.10 | 22.65 | 21.85 | 2,000 | 119,400 | -2.6 |
| 25/03/2026 |
22.05
|
1,711,200 | 20.65 | 22.05 | 20.65 | 200 | 266,800 | -5.8 |
| 24/03/2026 |
20.65
|
1,232,900 | 19.95 | 20.65 | 19.85 | 279,400 | 66,600 | 4.4 |
| 23/03/2026 |
19.30
|
1,526,000 | 20.30 | 20.30 | 19.30 | 300 | 387,700 | -7.6 |
| 20/03/2026 |
20.30
|
2,613,200 | 20.70 | 21.20 | 20.30 | 1,025,200 | 1,813,400 | -15.8 |
| 19/03/2026 |
20.85
|
1,878,300 | 21 | 21 | 20.20 | 243,900 | 615,900 | -7.6 |
| 18/03/2026 |
21.40
|
2,316,000 | 22.05 | 22.20 | 21.40 | 10,000 | 1,490,500 | -32.1 |
| 17/03/2026 |
22.25
|
1,237,700 | 22.80 | 22.80 | 22.25 | 20,500 | 563,300 | -12.1 |
| 16/03/2026 |
22.05
|
1,450,800 | 22.80 | 22.80 | 22 | 900 | 613,500 | -13.7 |
| 13/03/2026 |
22.55
|
1,873,700 | 22.75 | 22.75 | 22.50 | 400 | 508,000 | -11.4 |
| 12/03/2026 |
22.90
|
2,027,400 | 23.45 | 23.50 | 22.90 | 2,000 | 719,600 | -16.6 |
| 11/03/2026 |
23.35
|
3,166,400 | 23.20 | 23.35 | 22.80 | 1,443,800 | 871,700 | 13.3 |
| 10/03/2026 |
22.80
|
4,357,100 | 23.05 | 23.20 | 22.70 | 1,394,900 | 1,096,400 | 7.0 |
| 09/03/2026 |
22.65
|
2,926,000 | 22.65 | 22.65 | 22.65 | 2,700 | 820,000 | -18.5 |
| 06/03/2026 |
24.35
|
1,899,900 | 24.85 | 24.85 | 24.35 | 2,800 | 59,800 | -1.4 |
| 05/03/2026 |
24.75
|
1,942,900 | 25.40 | 25.65 | 24.75 | 17,500 | 441,700 | -10.7 |
| 04/03/2026 |
24.75
|
3,959,400 | 25.50 | 25.80 | 24.50 | 1,102,100 | 2,250,400 | -28.3 |
| 03/03/2026 |
25.20
|
3,243,400 | 26.30 | 26.30 | 25.20 | 4,200 | 815,600 | -20.9 |
| 02/03/2026 |
26.40
|
3,762,400 | 25.90 | 26.75 | 25.90 | 1,004,800 | 1,330,100 | -8.5 |
| 27/02/2026 |
27.60
|
1,149,200 | 27.60 | 27.60 | 27.40 | 1,100 | 17,500 | -0.5 |
| 26/02/2026 |
27.65
|
1,041,200 | 27.80 | 27.80 | 27.55 | 11,900 | 10,300 | 0.0 |
| 25/02/2026 |
27.80
|
1,226,800 | 28 | 28.10 | 27.70 | 300 | 5,000 | -0.1 |
| 24/02/2026 |
27.65
|
1,776,100 | 28.05 | 28.05 | 27.65 | 24,900 | 365,700 | -9.5 |
| 23/02/2026 |
28.20
|
1,867,700 | 28.55 | 28.55 | 28.05 | 27,200 | 533,000 | -14.2 |
| 13/02/2026 |
27.50
|
1,400,900 | 27.10 | 27.50 | 27.10 | 200 | 288,900 | -7.9 |
| 12/02/2026 |
27.05
|
598,100 | 26.95 | 27.15 | 26.80 | 300 | 3,600 | -0.1 |
| 11/02/2026 |
26.70
|
760,700 | 26.35 | 26.70 | 26.25 | 18,800 | 7,600 | 0.3 |
| 10/02/2026 |
26.25
|
562,000 | 26.10 | 26.25 | 26.10 | 100 | 35,800 | -0.9 |
| 09/02/2026 |
26.10
|
827,800 | 26.10 | 26.50 | 26 | 19,500 | 32,300 | -0.3 |
| 06/02/2026 |
26.05
|
1,587,300 | 26.10 | 26.15 | 25.90 | 10,100 | 333,400 | -8.4 |
| 05/02/2026 |
26.45
|
1,125,100 | 26.90 | 26.90 | 26.45 | 8,400 | 0 | 0.2 |
| 04/02/2026 |
26.80
|
1,219,700 | 27 | 27 | 26.75 | 199,300 | 31,700 | 4.5 |
| 03/02/2026 |
27
|
999,100 | 26.90 | 27 | 26.80 | 1,200 | 27,600 | -0.7 |
| 02/02/2026 |
26.80
|
1,211,900 | 27.20 | 27.20 | 26.55 | 4,300 | 10,500 | -0.2 |
| 30/01/2026 |
26.95
|
902,400 | 27.50 | 27.50 | 26.90 | 9,300 | 53,100 | -1.2 |
| 29/01/2026 |
27.20
|
1,341,400 | 26.30 | 27.45 | 26.30 | 301,000 | 53,200 | 6.7 |
| 28/01/2026 |
26.25
|
1,601,800 | 25.50 | 27.50 | 25.50 | 11,500 | 69,400 | -1.5 |
| 27/01/2026 |
25.75
|
2,448,600 | 26.40 | 26.40 | 25.75 | 44,700 | 301,300 | -6.7 |
| 26/01/2026 |
26.60
|
1,921,400 | 27.50 | 27.50 | 26.60 | 16,800 | 600 | 0.4 |
| 23/01/2026 |
27.65
|
2,990,000 | 28.50 | 28.50 | 27.65 | 21,800 | 39,400 | -0.5 |
| 22/01/2026 |
28.45
|
1,045,600 | 28.70 | 28.85 | 28.45 | 1,700 | 79,200 | -2.2 |
| 21/01/2026 |
28.35
|
1,655,300 | 28.70 | 28.75 | 28.25 | 204,000 | 107,900 | 2.7 |
| 20/01/2026 |
29.10
|
2,284,300 | 29.25 | 29.40 | 28.65 | 400 | 173,900 | -5.1 |
| 19/01/2026 |
28.30
|
2,860,400 | 29.50 | 29.50 | 28.25 | 12,400 | 120,800 | -3.1 |
| 16/01/2026 |
29.50
|
3,203,700 | 30.75 | 30.75 | 29.50 | 20,700 | 395,800 | -11.2 |
| 15/01/2026 |
30.65
|
4,912,900 | 31.40 | 31.40 | 30.30 | 534,800 | 566,700 | -1.0 |
| 14/01/2026 |
29.65
|
4,412,700 | 27.95 | 29.65 | 27.60 | 72,100 | 174,500 | -2.9 |
| 13/01/2026 |
27.75
|
2,303,300 | 28.30 | 28.30 | 27.70 | 40,100 | 327,200 | -8.0 |
| 12/01/2026 |
27.80
|
3,074,900 | 27.75 | 28.40 | 27.75 | 1,400 | 138,500 | -3.9 |