| 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 | -2.14% | 127,260,900 | 810,642 | 0 |
17.70
19.70
17.70
|
|
2 tháng
(2026-08-10) |
0 | 0% | 191,224,200 | 810,642 | 0 |
17.70
19.70
17.70
|
|
3 tháng
(2026-07-10) |
-1.22 | -6.28% | 270,930,400 | 810,642 | 0 |
17.50
19.90
17.70
|
|
6 tháng
(2026-04-13) |
-2.18 | -10.68% | 485,142,400 | 810,642 | 0 |
17.50
21.45
17.70
|
|
12 tháng
(2025-10-13) |
5.61 | 44.36% | 1,593,170,200 | 810,642 | 0 |
11.32
26.96
17.70
|
|
24 tháng
(2024-10-18) |
2.87 | 18.65% | 2,964,094,100 | 810,642 | 0 |
9.76
26.96
17.70
|
|
36 tháng
(2023-10-24) |
2.08 | 12.85% | 4,139,459,400 | 810,642 | 0 |
9.76
26.96
17.70
|
|
60 tháng
(2021-11-03) |
5.78 | 46.31% | 7,494,184,500 | 810,642 | 0 |
7.47
26.96
17.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 10/06/2026 |
18.03
|
976,500 | 18.18 | 18.24 | 18.03 | 0 | 0 | 0 |
| 09/06/2026 |
18.18
|
1,325,300 | 18.33 | 18.33 | 18.06 | 0 | 0 | 0 |
| 08/06/2026 |
18.21
|
1,400,500 | 18.27 | 18.57 | 18.21 | 0 | 0 | 0 |
| 05/06/2026 |
18.39
|
1,714,300 | 18.42 | 18.69 | 18.09 | 0 | 0 | 0 |
| 04/06/2026 |
18.42
|
2,489,200 | 18.12 | 18.84 | 17.97 | 0 | 0 | 0 |
| 03/06/2026 |
17.97
|
1,622,000 | 17.56 | 17.97 | 17.50 | 0 | 0 | 0 |
| 02/06/2026 |
17.53
|
2,088,500 | 18.15 | 18.15 | 17.38 | 0 | 0 | 0 |
| 01/06/2026 |
17.97
|
1,211,400 | 18.30 | 18.48 | 17.97 | 0 | 0 | 0 |
| 29/05/2026 |
18.27
|
2,560,200 | 17.97 | 18.36 | 17.77 | 0 | 0 | 0 |
| 28/05/2026 |
17.97
|
2,752,500 | 18.09 | 18.36 | 17.86 | 0 | 0 | 0 |
| 27/05/2026 |
18.06
|
1,344,100 | 18.15 | 18.36 | 18.00 | 0 | 0 | 0 |
| 26/05/2026 |
18.06
|
2,219,300 | 18.27 | 18.42 | 17.97 | 0 | 0 | 0 |
| 25/05/2026 |
17.97
|
6,027,300 | 18.57 | 18.60 | 17.88 | 0 | 0 | 0 |
| 22/05/2026 |
18.90
|
4,005,400 | 19.56 | 19.56 | 18.84 | 0 | 0 | 0 |
| 21/05/2026 |
19.62
|
4,159,200 | 19.89 | 19.95 | 19.05 | 0 | 0 | 0 |
| 20/05/2026 |
20.01
|
6,675,700 | 19.65 | 20.25 | 18.57 | 0 | 0 | 0 |
| 19/05/2026 |
19.95
|
11,497,100 | 21.57 | 21.60 | 19.95 | 0 | 0 | 0 |
| 18/05/2026 |
21.45
|
12,001,200 | 20.49 | 21.60 | 20.46 | 0 | 0 | 0 |
| 15/05/2026 |
20.19
|
4,020,300 | 19.68 | 20.46 | 19.65 | 0 | 0 | 0 |
| 14/05/2026 |
19.92
|
4,091,200 | 20.37 | 20.49 | 19.71 | 0 | 0 | 0 |
| 13/05/2026 |
20.31
|
10,681,300 | 19.17 | 20.40 | 18.93 | 0 | 0 | 0 |
| 12/05/2026 |
19.08
|
3,195,200 | 19.11 | 19.11 | 18.54 | 0 | 0 | 0 |
| 11/05/2026 |
18.78
|
2,751,000 | 18.57 | 18.90 | 18.27 | 0 | 0 | 0 |
| 08/05/2026 |
18.45
|
3,297,300 | 18.99 | 19.11 | 18.39 | 0 | 0 | 0 |
| 07/05/2026 |
18.93
|
4,438,000 | 19.44 | 19.77 | 18.81 | 0 | 0 | 0 |
| 06/05/2026 |
19.47
|
4,061,600 | 19.86 | 19.95 | 19.41 | 0 | 0 | 0 |
| 05/05/2026 |
19.77
|
5,127,700 | 19.02 | 19.77 | 18.60 | 0 | 0 | 0 |
| 04/05/2026 |
19.02
|
2,965,800 | 19.17 | 19.65 | 18.84 | 0 | 0 | 0 |
| 29/04/2026 |
18.57
|
2,151,900 | 17.97 | 18.72 | 17.91 | 0 | 0 | 0 |
| 28/04/2026 |
18.27
|
5,690,300 | 18.84 | 18.84 | 17.68 | 0 | 0 | 0 |
| 24/04/2026 |
18.81
|
2,700,700 | 19.11 | 19.59 | 18.78 | 0 | 0 | 0 |
| 23/04/2026 |
18.96
|
4,320,600 | 19.11 | 19.32 | 18.00 | 0 | 0 | 0 |
| 22/04/2026 |
19.11
|
2,633,300 | 19.53 | 19.62 | 19.08 | 0 | 0 | 0 |
| 21/04/2026 |
19.47
|
2,838,400 | 19.68 | 19.95 | 19.35 | 0 | 0 | 0 |
| 20/04/2026 |
19.68
|
1,833,000 | 20.01 | 20.13 | 19.68 | 0 | 0 | 0 |
| 17/04/2026 |
19.95
|
2,332,500 | 19.77 | 20.04 | 19.68 | 0 | 0 | 0 |
| 16/04/2026 |
19.71
|
5,827,300 | 19.68 | 20.13 | 19.62 | 0 | 0 | 0 |
| 15/04/2026 |
19.68
|
3,170,500 | 19.86 | 20.07 | 19.53 | 0 | 0 | 0 |
| 14/04/2026 |
19.92
|
2,677,900 | 20.46 | 20.55 | 19.89 | 0 | 0 | 0 |
| 13/04/2026 |
20.43
|
2,748,300 | 20.40 | 20.85 | 20.13 | 0 | 0 | 0 |
| 10/04/2026 |
20.31
|
5,162,900 | 19.32 | 20.64 | 19.26 | 0 | 0 | 0 |
| 09/04/2026 |
19.41
|
4,507,200 | 19.77 | 19.83 | 18.90 | 0 | 0 | 0 |
| 08/04/2026 |
19.74
|
4,670,200 | 19.62 | 19.77 | 19.20 | 0 | 0 | 0 |
| 07/04/2026 |
19.32
|
3,222,100 | 19.53 | 19.65 | 18.99 | 0 | 0 | 0 |
| 06/04/2026 |
19.38
|
4,552,900 | 19.89 | 20.07 | 19.29 | 0 | 0 | 0 |
| 03/04/2026 |
20.13
|
3,726,800 | 20.97 | 20.97 | 20.13 | 0 | 0 | 0 |
| 02/04/2026 |
20.64
|
2,618,800 | 20.97 | 21.39 | 20.37 | 0 | 0 | 0 |
| 01/04/2026 |
20.85
|
4,610,200 | 20.91 | 21.42 | 20.55 | 0 | 0 | 0 |
| 31/03/2026 |
20.85
|
5,738,900 | 21.84 | 21.87 | 20.61 | 0 | 0 | 0 |
| 30/03/2026 |
21.69
|
4,041,300 | 22.11 | 22.14 | 21.57 | 0 | 0 | 0 |
| 27/03/2026 |
21.42
|
5,186,400 | 20.85 | 21.60 | 20.82 | 0 | 0 | 0 |
| 26/03/2026 |
20.79
|
4,219,300 | 20.79 | 20.82 | 19.95 | 0 | 0 | 0 |
| 25/03/2026 |
20.82
|
3,336,600 | 20.07 | 21.09 | 20.07 | 0 | 0 | 0 |
| 24/03/2026 |
20.07
|
5,069,600 | 20.58 | 20.70 | 19.41 | 0 | 0 | 0 |
| 23/03/2026 |
20.55
|
5,832,700 | 19.53 | 20.73 | 19.53 | 0 | 0 | 0 |
| 20/03/2026 |
20.52
|
8,628,300 | 21.99 | 22.05 | 20.52 | 0 | 0 | 0 |
| 19/03/2026 |
22.05
|
4,156,100 | 22.50 | 22.68 | 21.27 | 0 | 0 | 0 |
| 18/03/2026 |
22.23
|
6,348,700 | 20.58 | 22.23 | 20.55 | 0 | 0 | 0 |
| 17/03/2026 |
20.79
|
11,514,800 | 21.96 | 22.41 | 20.73 | 0 | 0 | 0 |
| 16/03/2026 |
22.29
|
9,615,900 | 24.03 | 24.03 | 22.29 | 0 | 0 | 0 |
| 13/03/2026 |
23.97
|
11,034,200 | 24.57 | 25.34 | 23.01 | 0 | 0 | 0 |
| 12/03/2026 |
24.72
|
3,541,900 | 25.13 | 25.13 | 24.27 | 0 | 0 | 0 |
| 11/03/2026 |
24.69
|
5,064,600 | 23.55 | 24.69 | 22.77 | 0 | 0 | 0 |
| 10/03/2026 |
23.70
|
10,656,200 | 22.59 | 24.57 | 22.05 | 0 | 0 | 0 |
| 09/03/2026 |
23.67
|
20,058,300 | 27.11 | 27.11 | 23.58 | 0 | 0 | 0 |
| 06/03/2026 |
25.34
|
10,125,600 | 25.46 | 25.82 | 24.87 | 0 | 0 | 0 |
| 05/03/2026 |
25.31
|
15,787,800 | 26.54 | 26.84 | 25.16 | 0 | 0 | 0 |
| 04/03/2026 |
26.96
|
15,683,700 | 26.96 | 27.26 | 24.96 | 0 | 0 | 0 |
| 03/03/2026 |
26.45
|
19,742,300 | 26.45 | 26.45 | 24.27 | 0 | 0 | 0 |
| 02/03/2026 |
24.75
|
10,585,300 | 24.75 | 24.75 | 24.66 | 0 | 0 | 0 |
| 27/02/2026 |
23.13
|
8,039,300 | 22.50 | 23.67 | 22.35 | 0 | 0 | 0 |
| 26/02/2026 |
22.41
|
9,986,000 | 21.99 | 22.41 | 21.39 | 0 | 0 | 0 |
| 25/02/2026 |
21.93
|
8,069,000 | 22.29 | 22.74 | 21.69 | 0 | 0 | 0 |
| 24/02/2026 |
22.17
|
7,759,800 | 22.08 | 22.38 | 21.87 | 0 | 0 | 0 |
| 23/02/2026 |
21.87
|
10,959,500 | 21.21 | 21.87 | 21.00 | 0 | 0 | 0 |
| 13/02/2026 |
20.46
|
5,603,400 | 19.80 | 20.46 | 19.71 | 0 | 0 | 0 |
| 12/02/2026 |
19.86
|
6,104,400 | 19.86 | 20.31 | 19.68 | 0 | 0 | 0 |
| 11/02/2026 |
19.53
|
7,620,000 | 19.47 | 19.53 | 18.96 | 0 | 0 | 0 |
| 10/02/2026 |
19.44
|
12,323,400 | 20.40 | 20.91 | 18.96 | 0 | 0 | 0 |
| 09/02/2026 |
20.37
|
6,444,700 | 19.86 | 20.37 | 19.65 | 0 | 0 | 0 |
| 06/02/2026 |
19.68
|
14,503,300 | 19.65 | 20.43 | 18.75 | 0 | 0 | 0 |
| 05/02/2026 |
20.10
|
11,011,500 | 20.16 | 20.58 | 19.65 | 0 | 0 | 0 |
| 04/02/2026 |
20.07
|
10,564,900 | 19.56 | 20.16 | 19.47 | 0 | 0 | 0 |
| 03/02/2026 |
19.77
|
11,275,700 | 20.13 | 20.31 | 19.77 | 0 | 0 | 0 |
| 02/02/2026 |
19.86
|
21,425,600 | 18.54 | 19.86 | 18.21 | 0 | 0 | 0 |
| 30/01/2026 |
18.57
|
13,853,100 | 18.30 | 18.99 | 18.09 | 0 | 0 | 0 |
| 29/01/2026 |
17.97
|
6,735,800 | 18.57 | 18.60 | 17.71 | 0 | 0 | 0 |
| 28/01/2026 |
18.27
|
17,317,200 | 18.18 | 18.78 | 17.74 | 0 | 0 | 0 |
| 27/01/2026 |
17.56
|
14,281,000 | 16.66 | 17.56 | 16.42 | 0 | 0 | 0 |
| 26/01/2026 |
16.42
|
10,634,600 | 16.78 | 17.08 | 16.15 | 0 | 0 | 0 |
| 23/01/2026 |
16.54
|
8,017,500 | 17.56 | 17.56 | 16.36 | 0 | 0 | 0 |
| 22/01/2026 |
17.44
|
6,790,800 | 17.97 | 18.09 | 17.14 | 0 | 0 | 0 |
| 21/01/2026 |
17.83
|
7,161,500 | 17.08 | 17.86 | 16.90 | 0 | 0 | 0 |
| 20/01/2026 |
17.08
|
6,388,200 | 17.65 | 17.65 | 17.08 | 0 | 0 | 0 |
| 19/01/2026 |
17.56
|
5,055,100 | 17.38 | 17.80 | 17.17 | 0 | 0 | 0 |
| 16/01/2026 |
17.32
|
7,201,500 | 17.68 | 17.74 | 17.32 | 0 | 0 | 0 |
| 15/01/2026 |
17.41
|
9,502,400 | 17.65 | 17.88 | 17.14 | 0 | 0 | 0 |
| 14/01/2026 |
17.80
|
11,872,800 | 18.51 | 18.87 | 17.65 | 0 | 0 | 0 |
| 13/01/2026 |
18.18
|
13,447,300 | 17.08 | 18.18 | 17.05 | 0 | 0 | 0 |
| 12/01/2026 |
17.02
|
14,566,900 | 17.68 | 17.83 | 16.69 | 0 | 0 | 0 |