| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-14) |
-2 | -9.88% | 31,966,300 | -912,716 | 0 |
18.25
21.20
18.35
|
|
2 tháng
(2026-08-17) |
-2.15 | -10.54% | 55,927,200 | -912,716 | 0 |
18.25
21.20
18.35
|
|
3 tháng
(2026-07-16) |
-4 | -17.98% | 99,613,800 | -912,716 | 0 |
18.25
22.25
18.35
|
|
6 tháng
(2026-04-17) |
-8.40 | -31.52% | 532,297,900 | -912,716 | 0 |
17.65
26.65
18.35
|
|
12 tháng
(2025-10-20) |
-0.62 | -3.28% | 1,237,988,500 | -912,716 | 0 |
17.65
31.35
18.35
|
|
24 tháng
(2024-10-24) |
-2.01 | -9.94% | 1,943,267,500 | -912,716 | 0 |
16.04
31.35
18.35
|
|
36 tháng
(2023-10-30) |
1.55 | 9.28% | 2,936,678,800 | -912,716 | 0 |
15.58
31.35
18.35
|
|
60 tháng
(2021-11-09) |
-3.02 | -14.20% | 4,012,948,600 | -912,716 | 0 |
8.32
31.35
18.35
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 10/06/2026 |
19.75
|
5,231,400 | 19.10 | 19.95 | 18.95 | 0 | 0 | 0 |
| 09/06/2026 |
19.15
|
2,039,900 | 19.05 | 19.25 | 18.90 | 0 | 0 | 0 |
| 08/06/2026 |
19.05
|
4,635,400 | 18.80 | 19.25 | 18.65 | 0 | 0 | 0 |
| 05/06/2026 |
18.65
|
1,793,200 | 18.60 | 19 | 18.55 | 0 | 0 | 0 |
| 04/06/2026 |
18.60
|
2,257,100 | 19 | 19 | 18.50 | 0 | 0 | 0 |
| 03/06/2026 |
19
|
2,155,200 | 18.80 | 19.15 | 18.55 | 0 | 0 | 0 |
| 02/06/2026 |
19
|
8,336,400 | 18.80 | 19 | 18.05 | 0 | 0 | 0 |
| 01/06/2026 |
19
|
2,826,000 | 19.45 | 19.45 | 18.40 | 0 | 0 | 0 |
| 29/05/2026 |
19.35
|
3,102,500 | 19.10 | 19.35 | 18.75 | 0 | 0 | 0 |
| 28/05/2026 |
19.05
|
4,204,800 | 19.50 | 19.65 | 19.05 | 0 | 0 | 0 |
| 27/05/2026 |
19.60
|
3,689,900 | 19.80 | 20 | 19.40 | 0 | 0 | 0 |
| 26/05/2026 |
19.90
|
4,222,700 | 19.55 | 20.10 | 19 | 0 | 0 | 0 |
| 25/05/2026 |
19.55
|
8,971,800 | 20.10 | 20.50 | 19.20 | 0 | 0 | 0 |
| 22/05/2026 |
20.60
|
12,932,700 | 20.40 | 21.20 | 19.75 | 0 | 0 | 0 |
| 21/05/2026 |
20.30
|
27,265,500 | 19.45 | 20.30 | 18.90 | 0 | 0 | 0 |
| 20/05/2026 |
19
|
14,805,000 | 18.90 | 19.45 | 17.60 | 0 | 0 | 0 |
| 19/05/2026 |
18.85
|
14,607,000 | 18.05 | 18.85 | 17.65 | 0 | 0 | 0 |
| 18/05/2026 |
17.65
|
23,676,100 | 16.65 | 17.90 | 16.65 | 0 | 0 | 0 |
| 15/05/2026 |
17.85
|
5,691,600 | 18.10 | 18.20 | 17.80 | 0 | 0 | 0 |
| 14/05/2026 |
18.05
|
4,894,900 | 18.10 | 18.40 | 18 | 0 | 0 | 0 |
| 13/05/2026 |
18.15
|
8,445,100 | 18 | 18.30 | 17.80 | 0 | 0 | 0 |
| 12/05/2026 |
18.10
|
7,606,600 | 18.40 | 18.55 | 18.05 | 0 | 0 | 0 |
| 11/05/2026 |
18.65
|
9,180,300 | 18.10 | 18.80 | 17.60 | 0 | 0 | 0 |
| 08/05/2026 |
18.10
|
18,810,200 | 19.15 | 19.15 | 17.75 | 0 | 0 | 0 |
| 07/05/2026 |
19.05
|
10,344,700 | 20 | 20 | 19 | 0 | 0 | 0 |
| 06/05/2026 |
19.80
|
9,548,300 | 19.45 | 19.85 | 19.10 | 0 | 0 | 0 |
| 05/05/2026 |
19.15
|
14,570,700 | 20.15 | 20.55 | 18.45 | 0 | 0 | 0 |
| 04/05/2026 |
19.80
|
11,502,300 | 19.75 | 20.90 | 19.75 | 0 | 0 | 0 |
| 29/04/2026 |
19.55
|
41,889,900 | 19.45 | 20.15 | 19.45 | 0 | 0 | 0 |
| 28/04/2026 |
20.90
|
1,403,500 | 20.90 | 20.90 | 20.90 | 0 | 0 | 0 |
| 24/04/2026 |
22.45
|
1,403,300 | 22.45 | 22.45 | 22.45 | 0 | 0 | 0 |
| 23/04/2026 |
24.10
|
16,264,100 | 26 | 26 | 24.10 | 0 | 0 | 0 |
| 22/04/2026 |
25.90
|
3,381,700 | 26.30 | 26.55 | 25.80 | 0 | 0 | 0 |
| 21/04/2026 |
26.25
|
3,281,200 | 26.65 | 26.80 | 26.25 | 0 | 0 | 0 |
| 20/04/2026 |
26.60
|
2,877,100 | 26.70 | 27.05 | 26.50 | 0 | 0 | 0 |
| 17/04/2026 |
26.65
|
3,106,600 | 27.20 | 27.20 | 26.65 | 0 | 0 | 0 |
| 16/04/2026 |
27
|
5,086,500 | 27.30 | 27.30 | 26.60 | 0 | 0 | 0 |
| 15/04/2026 |
27.40
|
4,995,100 | 27.60 | 27.90 | 27.30 | 0 | 0 | 0 |
| 14/04/2026 |
27.45
|
4,692,400 | 27.65 | 27.65 | 27.35 | 0 | 0 | 0 |
| 13/04/2026 |
27.35
|
4,967,000 | 27.65 | 28 | 27.25 | 0 | 0 | 0 |
| 10/04/2026 |
27.35
|
5,424,900 | 27.25 | 27.45 | 26.80 | 0 | 0 | 0 |
| 09/04/2026 |
26.85
|
4,737,500 | 27.10 | 27.25 | 26.60 | 0 | 0 | 0 |
| 08/04/2026 |
27.30
|
6,689,000 | 26.70 | 27.60 | 26.20 | 0 | 0 | 0 |
| 07/04/2026 |
25.80
|
4,508,200 | 25.70 | 26.35 | 25.40 | 0 | 0 | 0 |
| 06/04/2026 |
25.75
|
6,351,800 | 26.05 | 26.70 | 25.70 | 0 | 0 | 0 |
| 03/04/2026 |
26.70
|
8,967,200 | 27.80 | 28.40 | 26.60 | 0 | 0 | 0 |
| 02/04/2026 |
27.80
|
6,164,200 | 27.70 | 28.05 | 27.10 | 0 | 0 | 0 |
| 01/04/2026 |
27.50
|
11,742,700 | 28.75 | 28.90 | 27.30 | 0 | 0 | 0 |
| 31/03/2026 |
28.30
|
12,188,100 | 29.35 | 29.75 | 28 | 0 | 0 | 0 |
| 30/03/2026 |
29.15
|
11,069,500 | 28.60 | 30.50 | 28.45 | 0 | 0 | 0 |
| 27/03/2026 |
29.10
|
11,259,300 | 28.15 | 29.65 | 27.85 | 0 | 0 | 0 |
| 26/03/2026 |
28.30
|
12,731,200 | 28.90 | 29.45 | 28.10 | 0 | 0 | 0 |
| 25/03/2026 |
27.90
|
7,036,700 | 26.50 | 27.90 | 26.50 | 0 | 0 | 0 |
| 24/03/2026 |
26.10
|
5,306,200 | 26.05 | 26.50 | 25.60 | 0 | 0 | 0 |
| 23/03/2026 |
25.35
|
6,528,700 | 26.65 | 26.90 | 25.15 | 0 | 0 | 0 |
| 20/03/2026 |
26.65
|
12,486,900 | 25.70 | 27.45 | 25.70 | 0 | 0 | 0 |
| 19/03/2026 |
25.70
|
6,155,300 | 25.50 | 26.45 | 25.40 | 0 | 0 | 0 |
| 18/03/2026 |
26.20
|
4,998,700 | 25.55 | 26.45 | 25.50 | 0 | 0 | 0 |
| 17/03/2026 |
25.50
|
6,010,300 | 26.50 | 26.80 | 25.50 | 0 | 0 | 0 |
| 16/03/2026 |
26.25
|
6,840,900 | 27 | 27 | 25.55 | 0 | 0 | 0 |
| 13/03/2026 |
26.80
|
10,219,300 | 27.15 | 28.50 | 26.40 | 0 | 0 | 0 |
| 12/03/2026 |
27.30
|
7,914,700 | 26.70 | 27.85 | 26.25 | 0 | 0 | 0 |
| 11/03/2026 |
26.70
|
7,383,700 | 25.75 | 27.20 | 25.75 | 0 | 0 | 0 |
| 10/03/2026 |
25.75
|
14,237,900 | 26.20 | 26.90 | 24.75 | 0 | 0 | 0 |
| 09/03/2026 |
26.20
|
6,761,000 | 26.20 | 26.20 | 26.20 | 0 | 0 | 0 |
| 06/03/2026 |
28.15
|
9,651,200 | 28.70 | 29.60 | 28 | 0 | 0 | 0 |
| 05/03/2026 |
29
|
14,899,900 | 29.35 | 30.30 | 28.55 | 0 | 0 | 0 |
| 04/03/2026 |
29.20
|
14,651,000 | 31.20 | 31.20 | 29.20 | 0 | 0 | 0 |
| 03/03/2026 |
31.35
|
13,454,100 | 31.50 | 31.50 | 29.60 | 0 | 0 | 0 |
| 02/03/2026 |
30.45
|
18,667,300 | 30.15 | 32.20 | 29.50 | 0 | 0 | 0 |
| 27/02/2026 |
30.15
|
16,148,900 | 29 | 30.15 | 28.70 | 0 | 0 | 0 |
| 26/02/2026 |
28.20
|
21,679,600 | 26.90 | 28.20 | 26.50 | 0 | 0 | 0 |
| 25/02/2026 |
26.40
|
6,933,800 | 26.25 | 27.05 | 26.10 | 0 | 0 | 0 |
| 24/02/2026 |
26.10
|
3,816,700 | 26.55 | 26.55 | 26 | 0 | 0 | 0 |
| 23/02/2026 |
26.40
|
6,000,800 | 26.50 | 27.40 | 25.90 | 0 | 0 | 0 |
| 13/02/2026 |
26.25
|
6,364,700 | 25.70 | 26.80 | 25.60 | 0 | 0 | 0 |
| 12/02/2026 |
25.60
|
2,047,900 | 25.60 | 25.85 | 25.30 | 0 | 0 | 0 |
| 11/02/2026 |
25.50
|
3,475,600 | 24.45 | 25.70 | 24.45 | 0 | 0 | 0 |
| 10/02/2026 |
24.45
|
4,693,100 | 25 | 25.25 | 24 | 0 | 0 | 0 |
| 09/02/2026 |
25
|
3,148,300 | 24.90 | 25.35 | 24.85 | 0 | 0 | 0 |
| 06/02/2026 |
24.70
|
7,370,700 | 25.30 | 25.45 | 24.70 | 0 | 0 | 0 |
| 05/02/2026 |
25.65
|
4,800,700 | 26.25 | 26.70 | 25.65 | 0 | 0 | 0 |
| 04/02/2026 |
26.15
|
12,103,000 | 25.85 | 27.40 | 25.30 | 0 | 0 | 0 |
| 03/02/2026 |
25.70
|
8,417,600 | 25.30 | 25.80 | 25.10 | 0 | 0 | 0 |
| 02/02/2026 |
25
|
10,712,500 | 24.95 | 25.30 | 24.60 | 0 | 0 | 0 |
| 30/01/2026 |
24.20
|
8,072,600 | 24.60 | 24.95 | 24.20 | 0 | 0 | 0 |
| 29/01/2026 |
24
|
6,508,000 | 22.95 | 24.15 | 22.95 | 0 | 0 | 0 |
| 28/01/2026 |
22.90
|
4,913,000 | 23.20 | 23.30 | 22.60 | 0 | 0 | 0 |
| 27/01/2026 |
22.85
|
3,440,800 | 22.65 | 23.10 | 22.40 | 0 | 0 | 0 |
| 26/01/2026 |
22.60
|
8,343,900 | 23.25 | 23.65 | 22.45 | 0 | 0 | 0 |
| 23/01/2026 |
23.35
|
3,824,800 | 24.10 | 24.10 | 23.35 | 0 | 0 | 0 |
| 22/01/2026 |
24.10
|
5,547,800 | 23.60 | 24.20 | 23.30 | 0 | 0 | 0 |
| 21/01/2026 |
23.25
|
6,595,100 | 23.70 | 23.80 | 23 | 0 | 0 | 0 |
| 20/01/2026 |
23.80
|
5,843,300 | 24.30 | 24.65 | 23.65 | 0 | 0 | 0 |
| 19/01/2026 |
24.10
|
4,858,300 | 24.60 | 24.90 | 24.05 | 0 | 0 | 0 |
| 16/01/2026 |
24.60
|
5,604,800 | 25.80 | 25.85 | 24.60 | 0 | 0 | 0 |
| 15/01/2026 |
25.60
|
12,206,100 | 24.20 | 25.60 | 24.15 | 0 | 0 | 0 |
| 14/01/2026 |
24.15
|
10,686,300 | 24.20 | 24.90 | 24 | 0 | 0 | 0 |
| 13/01/2026 |
24.15
|
6,392,300 | 24.30 | 24.85 | 23.80 | 0 | 0 | 0 |
| 12/01/2026 |
24.10
|
5,425,500 | 23.75 | 24.35 | 23.75 | 0 | 0 | 0 |