| 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) |
2.35 | 14.42% | 15,865,900 | -245,400 | 0.1 |
15.30
19.05
19.05
|
|
2 tháng
(2026-08-10) |
1.10 | 6.27% | 25,036,500 | -689,700 | -7.8 |
15.30
19.05
19.05
|
|
3 tháng
(2026-07-10) |
-0.95 | -4.85% | 37,327,500 | -1,205,500 | -17.6 |
15.30
19.60
19.05
|
|
6 tháng
(2026-04-13) |
-5.70 | -23.41% | 71,030,800 | -3,964,800 | -76.3 |
15.30
25.40
19.05
|
|
12 tháng
(2025-10-13) |
-14.17 | -43.17% | 287,746,400 | -6,926,500 | -166.4 |
15.30
32.82
19.05
|
|
24 tháng
(2024-10-18) |
2.27 | 13.83% | 939,195,300 | 5,287,300 | 79.4 |
12.20
32.82
19.05
|
|
36 tháng
(2023-10-24) |
2.90 | 18.38% | 1,326,203,700 | 1,774,010 | -28.9 |
11.92
32.82
19.05
|
|
60 tháng
(2021-11-03) |
3.59 | 23.86% | 2,050,550,700 | 5,007,843 | 81.1 |
7.54
32.82
19.05
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 23/10/2026 |
19.05
|
1,446,100 | 19 | 19.60 | 18.70 | 58,100 | 57,200 | 0 |
| 22/10/2026 |
18.90
|
1,976,800 | 18.20 | 18.90 | 18.05 | 62,400 | 337,400 | 0 |
| 21/10/2026 |
18.35
|
2,230,100 | 19.15 | 19.15 | 18.25 | 28,600 | 246,400 | 0 |
| 20/10/2026 |
18.90
|
1,347,400 | 18.85 | 19.40 | 18.80 | 0 | 302,100 | 0 |
| 19/10/2026 |
18.85
|
2,141,900 | 18.30 | 19.20 | 18.30 | 186,400 | 465,261 | 0 |
| 16/10/2026 |
18.25
|
985,200 | 18.60 | 18.60 | 18.05 | 28,000 | 258,200 | 0 |
| 15/10/2026 |
18.45
|
995,800 | 18.70 | 19 | 18.10 | 4,300 | 289,400 | 0 |
| 14/10/2026 |
18.80
|
1,837,300 | 17.90 | 18.80 | 17.65 | 112,000 | 359,400 | 0 |
| 13/10/2026 |
17.70
|
1,832,600 | 18.30 | 18.50 | 17.50 | 86,850 | 349,700 | 0 |
| 12/10/2026 |
18.50
|
1,342,200 | 18.70 | 19.20 | 18.20 | 114,600 | 41,000 | 0 |
| 09/10/2026 |
18.65
|
2,007,700 | 18.75 | 19.70 | 18.40 | 27,400 | 138,000 | -2.1 |
| 08/10/2026 |
18.65
|
2,336,600 | 17.85 | 18.65 | 17.55 | 74,800 | 31,700 | 0.8 |
| 07/10/2026 |
17.45
|
1,213,900 | 17.05 | 17.75 | 16.80 | 40,300 | 201,800 | -2.8 |
| 06/10/2026 |
17.20
|
1,273,600 | 17.50 | 17.50 | 16.70 | 133,800 | 51,800 | 1.4 |
| 05/10/2026 |
17.40
|
1,202,900 | 17 | 17.75 | 17 | 4,600 | 197,700 | -3.4 |
| 02/10/2026 |
17
|
2,821,200 | 16 | 17 | 16 | 165,000 | 297,900 | -2.3 |
| 01/10/2026 |
15.90
|
432,500 | 15.55 | 15.95 | 15.55 | 64,500 | 37,000 | 0.4 |
| 30/09/2026 |
15.55
|
231,600 | 15.65 | 15.85 | 15.50 | 26,700 | 102,200 | -1.2 |
| 29/09/2026 |
15.65
|
422,900 | 15.20 | 15.75 | 15.10 | 83,200 | 45,700 | 0.6 |
| 28/09/2026 |
15.30
|
669,300 | 16.10 | 16.10 | 15.30 | 126,600 | 19,900 | 1.7 |
| 25/09/2026 |
15.95
|
246,100 | 16.20 | 16.20 | 15.90 | 30,200 | 22,000 | 0.1 |
| 24/09/2026 |
16.20
|
207,500 | 16.25 | 16.30 | 16.10 | 10,000 | 6,500 | 0.1 |
| 23/09/2026 |
16.25
|
577,000 | 16.40 | 16.70 | 16.20 | 50,700 | 156,400 | -1.7 |
| 22/09/2026 |
16.10
|
255,000 | 16.05 | 16.10 | 15.95 | 44,100 | 12,700 | 0.5 |
| 21/09/2026 |
16
|
389,700 | 16.10 | 16.35 | 15.90 | 23,700 | 39,400 | -0.3 |
| 18/09/2026 |
16
|
331,200 | 16.05 | 16.10 | 15.85 | 9,700 | 25,600 | -0.3 |
| 17/09/2026 |
16
|
476,800 | 15.60 | 16.25 | 15.60 | 149,300 | 15,400 | 2.1 |
| 16/09/2026 |
15.80
|
200,200 | 15.90 | 16.10 | 15.65 | 3,500 | 17,500 | -0.2 |
| 15/09/2026 |
15.95
|
597,000 | 15.25 | 16.20 | 15.25 | 109,500 | 93,800 | 0.3 |
| 14/09/2026 |
15.30
|
342,000 | 15.50 | 15.70 | 15.30 | 27,700 | 2,300 | 0.4 |
| 11/09/2026 |
15.65
|
627,900 | 16.10 | 16.10 | 15.65 | 43,200 | 36,900 | 0.1 |
| 10/09/2026 |
16.20
|
261,500 | 16.20 | 16.35 | 16.15 | 15,300 | 8,600 | 0.1 |
| 09/09/2026 |
16.30
|
393,400 | 16.30 | 16.55 | 16.20 | 8,100 | 61,600 | -0.9 |
| 08/09/2026 |
16.30
|
356,100 | 16.55 | 16.75 | 16.30 | 10,000 | 15,500 | -0.1 |
| 07/09/2026 |
16.65
|
293,500 | 16.90 | 17.05 | 16.60 | 10,100 | 49,400 | -0.7 |
| 04/09/2026 |
16.95
|
470,000 | 17.10 | 17.20 | 16.85 | 66,400 | 14,000 | 0.9 |
| 03/09/2026 |
17.15
|
337,000 | 17.20 | 17.20 | 16.90 | 43,500 | 14,600 | 0.5 |
| 28/08/2026 |
17.20
|
470,900 | 17.25 | 17.30 | 17.05 | 12,600 | 36,100 | -0.4 |
| 27/08/2026 |
17.25
|
393,200 | 17.50 | 17.50 | 17.20 | 15,300 | 73,300 | -1.0 |
| 26/08/2026 |
17.50
|
360,100 | 17.55 | 17.60 | 17.35 | 42,500 | 77,900 | -0.6 |
| 25/08/2026 |
17.55
|
912,600 | 17.15 | 17.80 | 17.15 | 77,400 | 115,600 | -0.7 |
| 24/08/2026 |
17.20
|
412,500 | 17.35 | 17.40 | 17.15 | 14,100 | 42,100 | -0.5 |
| 21/08/2026 |
17.15
|
620,800 | 16.55 | 17.15 | 16.45 | 107,600 | 72,600 | 0.6 |
| 20/08/2026 |
16.70
|
343,500 | 16.75 | 16.95 | 16.55 | 3,100 | 18,300 | -0.3 |
| 19/08/2026 |
16.75
|
290,500 | 16.90 | 16.95 | 16.55 | 8,000 | 42,600 | -0.6 |
| 18/08/2026 |
16.85
|
384,200 | 17 | 17.15 | 16.85 | 21,400 | 61,700 | -0.7 |
| 17/08/2026 |
17
|
288,500 | 17.05 | 17.15 | 16.85 | 31,300 | 29,700 | 0.0 |
| 14/08/2026 |
17.15
|
855,700 | 17.35 | 17.70 | 17 | 73,300 | 26,800 | 0.8 |
| 13/08/2026 |
17.60
|
723,700 | 18.15 | 18.15 | 17.60 | 5,000 | 155,600 | -2.7 |
| 12/08/2026 |
18.05
|
1,232,400 | 17.50 | 18.30 | 17.45 | 62,900 | 245,700 | -3.3 |
| 11/08/2026 |
17.60
|
327,000 | 17.70 | 17.95 | 17.60 | 7,900 | 39,200 | -0.6 |
| 10/08/2026 |
17.55
|
454,500 | 17.20 | 17.75 | 17.20 | 80,900 | 12,400 | 1.2 |
| 07/08/2026 |
17.35
|
507,800 | 17.15 | 17.65 | 17.15 | 64,100 | 69,700 | -0.1 |
| 06/08/2026 |
17.30
|
339,300 | 17.50 | 17.50 | 17.20 | 40,400 | 50,100 | -0.2 |
| 05/08/2026 |
17.50
|
627,800 | 17.55 | 17.80 | 17.40 | 6,400 | 131,400 | -2.2 |
| 04/08/2026 |
17.40
|
572,900 | 17.50 | 17.55 | 17.25 | 43,200 | 51,800 | -0.1 |
| 03/08/2026 |
17.35
|
532,300 | 17.20 | 17.40 | 17 | 46,200 | 52,800 | -0.1 |
| 31/07/2026 |
17.05
|
452,300 | 17.80 | 17.80 | 17.05 | 48,400 | 137,200 | -1.5 |
| 30/07/2026 |
17.60
|
585,900 | 17 | 17.70 | 17 | 73,800 | 80,600 | -0.1 |
| 29/07/2026 |
16.95
|
396,900 | 16.85 | 17.05 | 16.80 | 61,900 | 43,500 | 0.3 |
| 28/07/2026 |
16.85
|
565,800 | 15.70 | 16.85 | 15.70 | 222,700 | 58,800 | 2.7 |
| 27/07/2026 |
16.15
|
621,200 | 17 | 17.10 | 16.15 | 30,100 | 89,000 | -1.0 |
| 24/07/2026 |
16.90
|
411,600 | 17.20 | 17.25 | 16.75 | 9,500 | 116,400 | -1.8 |
| 23/07/2026 |
17.10
|
872,100 | 17.15 | 17.45 | 16.45 | 127,700 | 38,000 | 1.5 |
| 22/07/2026 |
17.15
|
647,300 | 17.60 | 17.90 | 17 | 104,600 | 236,900 | -2.3 |
| 21/07/2026 |
17.55
|
994,000 | 17 | 18.15 | 17 | 236,500 | 98,900 | 2.4 |
| 20/07/2026 |
17.15
|
570,800 | 18.35 | 18.40 | 17 | 14,500 | 21,600 | -0.1 |
| 17/07/2026 |
18.10
|
297,500 | 18.15 | 18.50 | 18.10 | 2,000 | 35,500 | -0.6 |
| 16/07/2026 |
18.35
|
860,700 | 18.35 | 18.70 | 17.80 | 159,000 | 206,300 | -0.8 |
| 15/07/2026 |
18.35
|
486,300 | 18.90 | 19.05 | 18.35 | 20,500 | 29,600 | -0.2 |
| 14/07/2026 |
18.80
|
336,700 | 18.60 | 19.20 | 18.60 | 23,100 | 35,200 | -0.2 |
| 13/07/2026 |
18.85
|
779,400 | 19.60 | 19.60 | 18.60 | 19,700 | 43,900 | -0.5 |
| 10/07/2026 |
19.60
|
832,400 | 20.20 | 20.20 | 19.40 | 11,500 | 254,400 | -4.8 |
| 09/07/2026 |
20
|
445,700 | 19.70 | 20.20 | 19.70 | 22,000 | 27,500 | -0.1 |
| 08/07/2026 |
19.75
|
1,378,700 | 20.30 | 20.55 | 19.65 | 21,000 | 587,200 | -11.3 |
| 07/07/2026 |
20.25
|
387,200 | 20.40 | 20.50 | 20.20 | 300 | 43,700 | -0.9 |
| 06/07/2026 |
20.40
|
832,700 | 21.05 | 21.10 | 20.30 | 21,100 | 83,300 | -1.3 |
| 03/07/2026 |
20.95
|
740,300 | 21.40 | 21.55 | 20.95 | 0 | 47,800 | -1.0 |
| 02/07/2026 |
21.50
|
679,800 | 21.30 | 21.90 | 21.30 | 25,900 | 218,900 | -4.1 |
| 01/07/2026 |
21.35
|
449,800 | 21.30 | 21.45 | 21.20 | 10,100 | 52,700 | -0.9 |
| 30/06/2026 |
21.25
|
1,005,800 | 21.65 | 21.75 | 21.15 | 9,500 | 177,900 | -3.6 |
| 29/06/2026 |
21.60
|
559,600 | 21.90 | 22.35 | 21.55 | 5,300 | 67,800 | -1.4 |
| 26/06/2026 |
21.95
|
353,800 | 22.40 | 22.45 | 21.95 | 2,000 | 76,700 | -1.7 |
| 25/06/2026 |
22.45
|
1,428,000 | 21.60 | 23.20 | 21.55 | 55,500 | 156,400 | -2.3 |
| 24/06/2026 |
21.70
|
514,300 | 21 | 21.80 | 20.85 | 53,300 | 46,900 | 0.1 |
| 23/06/2026 |
21
|
337,200 | 21.40 | 21.75 | 21 | 10,000 | 81,000 | -1.5 |
| 22/06/2026 |
21.50
|
300,600 | 21.45 | 21.75 | 21.15 | 26,200 | 35,600 | -0.2 |
| 19/06/2026 |
21.45
|
432,500 | 21.80 | 21.90 | 21.40 | 13,100 | 34,200 | -0.5 |
| 18/06/2026 |
21.80
|
558,100 | 22 | 22.10 | 21.55 | 0 | 94,400 | -2.1 |
| 17/06/2026 |
21.90
|
1,243,100 | 20.80 | 22.05 | 20.80 | 71,400 | 249,200 | -3.8 |
| 16/06/2026 |
20.80
|
291,400 | 20.80 | 20.85 | 20.60 | 28,900 | 65,300 | -0.8 |
| 15/06/2026 |
20.75
|
336,100 | 20.80 | 20.80 | 20.55 | 57,600 | 50,800 | 0.1 |
| 12/06/2026 |
20.40
|
379,500 | 20.60 | 20.85 | 20.40 | 0 | 93,200 | -1.9 |
| 11/06/2026 |
20.60
|
312,400 | 20.45 | 20.65 | 20.35 | 9,300 | 28,400 | -0.4 |
| 10/06/2026 |
20.65
|
245,000 | 20.40 | 20.65 | 20.35 | 24,600 | 24,100 | 0.0 |
| 09/06/2026 |
20.35
|
616,900 | 20.15 | 20.50 | 20.15 | 145,500 | 11,500 | 2.7 |
| 08/06/2026 |
20.30
|
557,600 | 20.90 | 20.90 | 20.15 | 54,400 | 50,000 | 0.1 |
| 05/06/2026 |
21
|
322,700 | 21.40 | 21.40 | 20.95 | 1,500 | 74,400 | -1.5 |
| 04/06/2026 |
21.20
|
183,000 | 21.30 | 21.40 | 21.15 | 300 | 25,900 | -0.5 |
| 03/06/2026 |
21.30
|
320,800 | 20.80 | 21.45 | 20.80 | 33,100 | 22,500 | 0.2 |