| 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) |
-0.40 | -2.04% | 2,452,700 | 0 | 0 |
18.20
19.90
19.10
|
|
2 tháng
(2026-08-10) |
-1.30 | -6.34% | 4,735,800 | -3,800 | -0.1 |
18.20
20.80
19.10
|
|
3 tháng
(2026-07-10) |
-1.50 | -7.25% | 7,176,800 | -16,400 | -0.4 |
17.70
20.80
19.10
|
|
6 tháng
(2026-04-13) |
-4.70 | -19.67% | 22,043,000 | -604,300 | -12.4 |
17.70
33.40
19.10
|
|
12 tháng
(2025-10-13) |
-9 | -31.91% | 96,435,100 | -991,100 | -25.5 |
17.70
37.10
19.10
|
|
24 tháng
(2024-10-18) |
-3.96 | -17.09% | 201,149,992 | -270,193 | -6.8 |
17.70
37.10
19.10
|
|
36 tháng
(2023-10-24) |
-9.85 | -33.91% | 253,283,194 | -1,017,810 | -28.3 |
17.54
37.10
19.10
|
|
60 tháng
(2021-11-03) |
-16.90 | -46.81% | 485,463,706 | -801,983 | -15.5 |
12.38
43.59
19.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 10/06/2026 |
20.90
|
161,200 | 21.30 | 21.30 | 20.90 | 1,100 | 1,100 | 0.0 |
| 09/06/2026 |
21.20
|
109,000 | 21.40 | 21.50 | 20.90 | 0 | 3,800 | -0.1 |
| 08/06/2026 |
21.40
|
82,400 | 21.60 | 21.60 | 21.20 | 0 | 4,800 | -0.1 |
| 05/06/2026 |
21.60
|
93,800 | 21.60 | 21.70 | 21.40 | 6,600 | 1,400 | 0.1 |
| 04/06/2026 |
21.40
|
146,200 | 21.50 | 22.50 | 21.30 | 2,500 | 12,300 | -0.2 |
| 03/06/2026 |
21.20
|
134,200 | 20.10 | 21.60 | 20.10 | 0 | 14,500 | -0.3 |
| 02/06/2026 |
21.50
|
178,600 | 21.90 | 22 | 21.30 | 0 | 30,400 | -0.7 |
| 01/06/2026 |
21.90
|
120,500 | 21.80 | 22 | 21.50 | 500 | 17,600 | -0.4 |
| 29/05/2026 |
21.80
|
113,500 | 21.60 | 22 | 21.40 | 2,600 | 22,500 | -0.4 |
| 28/05/2026 |
21.60
|
163,700 | 21.60 | 22.20 | 21.60 | 1,400 | 22,300 | -0.5 |
| 27/05/2026 |
21.60
|
191,500 | 21.60 | 22 | 21.50 | 1,000 | 23,700 | -0.5 |
| 26/05/2026 |
21.60
|
190,200 | 22 | 22.20 | 21.40 | 0 | 11,000 | -0.2 |
| 25/05/2026 |
21.80
|
154,600 | 22.80 | 23 | 21.60 | 0 | 29,700 | -0.6 |
| 22/05/2026 |
22.10
|
193,400 | 22.50 | 22.80 | 21.30 | 6,800 | 18,500 | -0.3 |
| 21/05/2026 |
22.50
|
153,500 | 23.20 | 23.20 | 22.20 | 0 | 32,400 | -0.7 |
| 20/05/2026 |
23.20
|
643,900 | 23.50 | 23.50 | 20.90 | 65,500 | 43,800 | 0.4 |
| 19/05/2026 |
23.10
|
723,800 | 24.60 | 25.30 | 23.10 | 49,300 | 2,500 | 1.1 |
| 18/05/2026 |
24.40
|
1,598,900 | 22.40 | 24.50 | 22.40 | 117,700 | 23,900 | 2.2 |
| 15/05/2026 |
22.40
|
320,400 | 21.80 | 22.50 | 21.60 | 43,800 | 0 | 1.0 |
| 14/05/2026 |
22
|
232,600 | 22.50 | 22.80 | 21.80 | 2,700 | 1,000 | 0.0 |
| 13/05/2026 |
22.40
|
450,700 | 21.30 | 23 | 21.30 | 25,100 | 400 | 0.5 |
| 12/05/2026 |
21.30
|
117,800 | 21.30 | 21.50 | 21.20 | 0 | 700 | 0.0 |
| 11/05/2026 |
21.30
|
191,400 | 21.20 | 21.60 | 20.80 | 0 | 5,100 | -0.1 |
| 08/05/2026 |
21.20
|
397,700 | 22 | 22.10 | 21.20 | 0 | 246,200 | -5.3 |
| 07/05/2026 |
22
|
291,700 | 22.40 | 22.60 | 21.90 | 0 | 31,400 | -0.7 |
| 06/05/2026 |
22.40
|
181,500 | 22.50 | 22.50 | 22.20 | 5,100 | 12,600 | -0.2 |
| 05/05/2026 |
22.50
|
454,200 | 22.10 | 22.50 | 22.10 | 27,600 | 259,100 | -5.2 |
| 04/05/2026 |
22.10
|
144,800 | 23 | 23 | 21.80 | 3,900 | 13,200 | -0.2 |
| 29/04/2026 |
21.90
|
241,800 | 21.80 | 22.10 | 21.30 | 23,300 | 11,400 | 0.3 |
| 28/04/2026 |
21.80
|
246,400 | 22.60 | 22.60 | 21.80 | 0 | 31,700 | -0.7 |
| 24/04/2026 |
22.40
|
163,000 | 22.50 | 23 | 22.40 | 1,600 | 15,500 | -0.3 |
| 23/04/2026 |
22.50
|
303,600 | 22.60 | 23 | 21.90 | 15,400 | 38,500 | -0.5 |
| 22/04/2026 |
22.50
|
394,700 | 23.20 | 23.30 | 22.50 | 5,700 | 37,800 | -0.7 |
| 21/04/2026 |
23.10
|
245,300 | 23.40 | 23.60 | 23.10 | 0 | 6,600 | -0.2 |
| 20/04/2026 |
23.40
|
161,000 | 23.30 | 23.80 | 23.30 | 0 | 10,600 | -0.3 |
| 17/04/2026 |
23.30
|
288,000 | 23.20 | 23.70 | 23.20 | 3,300 | 6,200 | -0.1 |
| 16/04/2026 |
23.20
|
210,700 | 23.50 | 23.70 | 23.20 | 0 | 30,200 | -0.7 |
| 15/04/2026 |
23.50
|
349,500 | 24 | 24.10 | 23.50 | 0 | 5,200 | -0.1 |
| 14/04/2026 |
23.70
|
308,400 | 23.90 | 24.20 | 23.40 | 0 | 0 | 0 |
| 13/04/2026 |
23.90
|
364,400 | 23.80 | 24.50 | 23.60 | 0 | 9,800 | -0.2 |
| 10/04/2026 |
23.80
|
620,600 | 23.50 | 24.50 | 23.40 | 21,900 | 8,300 | 0.3 |
| 09/04/2026 |
23.40
|
552,400 | 23.20 | 24.10 | 22.60 | 37,800 | 0 | 0.9 |
| 08/04/2026 |
23
|
340,000 | 22.50 | 23.20 | 22.50 | 41,800 | 0 | 1.0 |
| 07/04/2026 |
22
|
169,400 | 22.50 | 22.50 | 21.80 | 1,000 | 0 | 0.0 |
| 06/04/2026 |
22
|
264,500 | 23 | 23 | 22 | 0 | 0 | 0 |
| 03/04/2026 |
22.90
|
181,000 | 23.10 | 23.30 | 22.90 | 0 | 0 | 0 |
| 02/04/2026 |
23
|
265,600 | 23.20 | 23.60 | 22.90 | 9,800 | 0 | 0.2 |
| 01/04/2026 |
23.20
|
344,000 | 22.90 | 23.50 | 22.90 | 40,200 | 0 | 0.9 |
| 31/03/2026 |
22.90
|
486,400 | 23.40 | 23.40 | 22.70 | 0 | 38,800 | -0.9 |
| 30/03/2026 |
23.20
|
342,200 | 23.30 | 24 | 22.90 | 200 | 39,200 | -0.9 |
| 27/03/2026 |
23.30
|
333,200 | 22.80 | 23.50 | 22.80 | 13,400 | 15,000 | 0.0 |
| 26/03/2026 |
22.80
|
269,500 | 23.30 | 23.50 | 22.70 | 18,800 | 18,200 | 0.0 |
| 25/03/2026 |
23.10
|
286,200 | 22.50 | 23.90 | 22.50 | 25,500 | 0 | 0.6 |
| 24/03/2026 |
22.50
|
378,500 | 21.60 | 24.40 | 21.60 | 4,500 | 19,400 | -0.3 |
| 23/03/2026 |
22.30
|
856,700 | 24.50 | 24.50 | 22.10 | 105,900 | 59,700 | 1.0 |
| 20/03/2026 |
24.50
|
548,300 | 26 | 26.50 | 24.40 | 0 | 29,900 | -0.8 |
| 19/03/2026 |
25.90
|
372,800 | 27 | 27.20 | 25.90 | 0 | 67,700 | -1.8 |
| 18/03/2026 |
27
|
812,500 | 25.50 | 27.50 | 25.50 | 79,100 | 75,600 | 0.1 |
| 17/03/2026 |
25.60
|
367,200 | 25.50 | 26.20 | 25.10 | 29,900 | 4,600 | 0.6 |
| 16/03/2026 |
25.30
|
588,200 | 25.90 | 26.30 | 24.50 | 66,300 | 21,800 | 1.1 |
| 13/03/2026 |
25.90
|
893,500 | 27.10 | 27.70 | 25 | 51,900 | 107,100 | -1.5 |
| 12/03/2026 |
27
|
598,800 | 28 | 28.10 | 27 | 14,900 | 145,200 | -3.6 |
| 11/03/2026 |
27.80
|
766,200 | 25 | 27.80 | 25 | 21,800 | 27,700 | -0.2 |
| 10/03/2026 |
26.10
|
1,504,500 | 27.50 | 27.90 | 25.10 | 105,600 | 38,300 | 1.7 |
| 09/03/2026 |
27
|
1,811,400 | 30.50 | 32.50 | 27 | 160,400 | 82,200 | 2.2 |
| 06/03/2026 |
30
|
1,088,400 | 32.30 | 32.60 | 30 | 30,800 | 91,300 | -1.9 |
| 05/03/2026 |
32.40
|
1,247,300 | 34.60 | 35 | 31.50 | 29,800 | 20,500 | 0.3 |
| 04/03/2026 |
34.60
|
1,931,500 | 37 | 37.50 | 33.30 | 90,900 | 58,200 | 0.9 |
| 03/03/2026 |
37
|
2,462,400 | 38 | 39.60 | 34 | 91,300 | 48,000 | 1.3 |
| 02/03/2026 |
36.50
|
2,196,500 | 33.60 | 36.50 | 33.60 | 19,600 | 56,100 | -1.3 |
| 27/02/2026 |
33.20
|
1,300,900 | 31.80 | 34 | 31.80 | 58,300 | 11,900 | 1.5 |
| 26/02/2026 |
31.50
|
796,900 | 32.10 | 32.20 | 30.80 | 15,300 | 20,400 | -0.2 |
| 25/02/2026 |
32.10
|
895,500 | 31.80 | 33 | 31.70 | 86,800 | 9,400 | 2.5 |
| 24/02/2026 |
31.80
|
655,700 | 32.20 | 33.20 | 31.40 | 3,500 | 6,200 | -0.1 |
| 23/02/2026 |
32.20
|
827,700 | 30.20 | 32.60 | 30 | 14,300 | 60,400 | -1.5 |
| 13/02/2026 |
29.80
|
306,300 | 29.90 | 30.20 | 29.30 | 1,000 | 7,600 | -0.2 |
| 12/02/2026 |
29.80
|
280,400 | 30.30 | 30.80 | 29.60 | 0 | 2,100 | -0.1 |
| 11/02/2026 |
29.60
|
536,800 | 29.60 | 30.30 | 28.50 | 33,100 | 49,000 | -0.4 |
| 10/02/2026 |
29.60
|
2,015,100 | 33.10 | 33.20 | 29.60 | 8,700 | 51,400 | -1.4 |
| 09/02/2026 |
32.80
|
341,600 | 33.50 | 33.90 | 32.50 | 0 | 37,700 | -1.3 |
| 06/02/2026 |
33.40
|
1,533,500 | 33 | 35.10 | 31.50 | 85,600 | 2,000 | 2.7 |
| 05/02/2026 |
33.30
|
1,653,900 | 35.50 | 36.10 | 33 | 51,100 | 32,400 | 0.6 |
| 04/02/2026 |
35.50
|
2,739,000 | 37.10 | 40 | 35.50 | 38,500 | 55,500 | -0.7 |
| 03/02/2026 |
37.10
|
2,658,100 | 32.60 | 37.10 | 32.50 | 0 | 118,100 | -4.1 |
| 02/02/2026 |
33.80
|
1,570,100 | 32.60 | 33.80 | 31 | 31,400 | 3,400 | 0.9 |
| 30/01/2026 |
32.60
|
968,800 | 31.70 | 33.40 | 31.70 | 15,400 | 14,700 | 0.0 |
| 29/01/2026 |
31.70
|
1,077,000 | 32.50 | 32.70 | 30.90 | 0 | 5,100 | -0.2 |
| 28/01/2026 |
32.50
|
2,597,500 | 35 | 36.80 | 31.20 | 300 | 53,100 | -1.8 |
| 27/01/2026 |
34.60
|
1,557,300 | 34 | 34.80 | 31.70 | 19,200 | 33,800 | -0.5 |
| 26/01/2026 |
33.80
|
1,522,100 | 31 | 34.90 | 31 | 4,900 | 2,600 | 0.1 |
| 23/01/2026 |
32.30
|
2,054,500 | 35 | 35.80 | 32.30 | 600 | 9,100 | -0.3 |
| 22/01/2026 |
35.80
|
1,857,600 | 35.90 | 39.30 | 35 | 99,400 | 119,200 | -0.7 |
| 21/01/2026 |
35.90
|
4,125,800 | 33.30 | 35.90 | 33 | 152,600 | 143,300 | 0.3 |
| 20/01/2026 |
32.70
|
1,508,800 | 30.20 | 32.70 | 30.10 | 0 | 7,000 | -0.2 |
| 19/01/2026 |
29.80
|
1,536,800 | 27.10 | 29.80 | 27.10 | 14,700 | 12,800 | 0.1 |
| 16/01/2026 |
27.10
|
534,000 | 28 | 28.50 | 27.10 | 6,500 | 0 | 0.2 |
| 15/01/2026 |
28
|
758,000 | 27.30 | 28.30 | 27.30 | 5,500 | 0 | 0.2 |
| 14/01/2026 |
27.30
|
986,900 | 27.10 | 27.70 | 27 | 12,800 | 4,900 | 0.2 |
| 13/01/2026 |
27
|
498,400 | 26.20 | 28 | 25.80 | 0 | 8,400 | -0.2 |
| 12/01/2026 |
26.10
|
330,000 | 25.40 | 26.30 | 25.40 | 0 | 0 | 0 |