| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-07) |
0.90 | 5.36% | 4,985,700 | -118,700 | -4.0 |
16
17.70
17.60
|
|
2 tháng
(2026-08-06) |
1.60 | 9.94% | 13,857,100 | -424,500 | -9.0 |
16
18
17.60
|
|
3 tháng
(2026-07-07) |
-2 | -10.15% | 28,989,800 | -742,200 | -14.6 |
16
20.30
17.60
|
|
6 tháng
(2026-04-08) |
1.70 | 10.62% | 74,780,100 | 117,400 | -0.2 |
15.70
20.30
17.60
|
|
12 tháng
(2025-10-10) |
4.30 | 32.09% | 126,133,600 | -558,100 | -9.1 |
11.50
20.30
17.60
|
|
24 tháng
(2024-10-15) |
10.20 | 136% | 238,035,309 | -73,903 | -4.9 |
5.50
20.30
17.60
|
|
36 tháng
(2023-10-23) |
9.80 | 124.05% | 334,130,481 | -20,620 | -4.7 |
5.50
20.30
17.60
|
|
60 tháng
(2021-11-01) |
-0.16 | -0.92% | 479,666,980 | -127,236 | -6.2 |
5.24
21.36
17.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 23/10/2026 |
17.60
|
256,000 | 17.60 | 17.80 | 17.50 | 2,100 | 2,000 | 0 |
| 22/10/2026 |
17.70
|
325,400 | 17.70 | 17.70 | 17.40 | 2,300 | 0 | 0 |
| 21/10/2026 |
17.70
|
327,000 | 17.80 | 17.90 | 17.60 | 0 | 11,300 | 0 |
| 20/10/2026 |
17.70
|
309,900 | 17.70 | 17.80 | 17.40 | 0 | 5,700 | 0 |
| 19/10/2026 |
17.90
|
362,700 | 17.70 | 17.90 | 17.50 | 0 | 7,300 | 0 |
| 16/10/2026 |
17.90
|
300,800 | 17.80 | 17.90 | 17.70 | 0 | 6,700 | 0 |
| 15/10/2026 |
17.70
|
218,600 | 18.20 | 18.50 | 17.70 | 0 | 8,000 | 0 |
| 14/10/2026 |
18.20
|
385,000 | 17.60 | 19.50 | 17.50 | 28,100 | 7,200 | 0 |
| 13/10/2026 |
17.80
|
207,100 | 17.70 | 17.80 | 17.50 | 0 | 2,000 | 0 |
| 12/10/2026 |
17.80
|
181,100 | 17.80 | 17.80 | 17.60 | 0 | 8,000 | 0 |
| 09/10/2026 |
17.80
|
183,500 | 17.70 | 17.80 | 17.50 | 17,500 | 0 | 0 |
| 08/10/2026 |
17.80
|
209,900 | 17.40 | 17.80 | 17.30 | 8,700 | 9,100 | 0.0 |
| 07/10/2026 |
17.50
|
202,200 | 17.60 | 18 | 17.40 | 19,300 | 15,100 | 0.1 |
| 06/10/2026 |
17.90
|
222,900 | 17.70 | 17.90 | 17.40 | 27,800 | 2,000 | 0.4 |
| 05/10/2026 |
17.70
|
337,200 | 17.20 | 17.80 | 16.90 | 48,900 | 0 | 0.8 |
| 02/10/2026 |
17.20
|
189,200 | 16.80 | 17.20 | 16.50 | 40,700 | 0 | 0.7 |
| 01/10/2026 |
16.80
|
127,000 | 16.70 | 16.80 | 16.40 | 12,100 | 800 | 0.2 |
| 30/09/2026 |
16.70
|
155,700 | 16.60 | 16.70 | 16.10 | 5,800 | 0 | 0.1 |
| 29/09/2026 |
16.10
|
141,700 | 16.20 | 16.20 | 16.10 | 2,400 | 0 | 0.0 |
| 28/09/2026 |
16.30
|
86,600 | 16.30 | 16.40 | 16.20 | 4,700 | 0 | 0.1 |
| 25/09/2026 |
16.60
|
187,300 | 16.20 | 16.60 | 16.20 | 14,700 | 0 | 0.2 |
| 24/09/2026 |
16.30
|
117,100 | 16.20 | 16.40 | 16 | 0 | 0 | 0 |
| 23/09/2026 |
16.30
|
90,700 | 16.30 | 16.30 | 16 | 0 | 3,800 | -0.1 |
| 22/09/2026 |
16.40
|
171,100 | 16 | 16.50 | 15.80 | 0 | 14,000 | -0.2 |
| 21/09/2026 |
16
|
208,400 | 16 | 16 | 15.70 | 0 | 17,000 | -0.3 |
| 18/09/2026 |
16
|
154,200 | 16 | 16.40 | 15.80 | 0 | 62,300 | -1.0 |
| 17/09/2026 |
16
|
733,800 | 16.50 | 16.60 | 15.90 | 0 | 36,400 | -0.6 |
| 16/09/2026 |
17
|
520,400 | 16 | 17 | 15.80 | 2,600 | 79,100 | -1.2 |
| 15/09/2026 |
16.30
|
315,000 | 16.40 | 16.60 | 15.30 | 22,700 | 19,500 | 0.0 |
| 14/09/2026 |
16.50
|
481,000 | 16.80 | 16.80 | 15.80 | 0 | 16,900 | -0.3 |
| 11/09/2026 |
16.80
|
130,600 | 16.70 | 16.80 | 16.60 | 0 | 0 | 0 |
| 10/09/2026 |
16.80
|
164,100 | 16.80 | 16.80 | 16.60 | 0 | 9,100 | -0.2 |
| 09/09/2026 |
16.90
|
182,600 | 16.70 | 16.90 | 16.60 | 11,600 | 0 | 0.2 |
| 08/09/2026 |
16.70
|
256,600 | 16.80 | 16.90 | 16.70 | 2,800 | 10,200 | -0.1 |
| 07/09/2026 |
16.80
|
235,400 | 16.60 | 16.90 | 16.60 | 5,400 | 24,000 | -0.3 |
| 04/09/2026 |
16.80
|
553,300 | 17.10 | 17.50 | 16.80 | 21,000 | 71,400 | -0.9 |
| 03/09/2026 |
17.10
|
217,800 | 17.30 | 17.30 | 17 | 32,300 | 16,300 | 0.3 |
| 28/08/2026 |
17.10
|
626,400 | 17.60 | 17.70 | 17 | 800 | 36,700 | -0.6 |
| 27/08/2026 |
17.40
|
698,700 | 18 | 18.10 | 17.40 | 10,500 | 87,400 | -1.4 |
| 26/08/2026 |
18
|
1,076,900 | 16.70 | 18 | 16.60 | 233,100 | 0 | 4.0 |
| 25/08/2026 |
16.70
|
538,300 | 16.60 | 17.10 | 16.60 | 72,700 | 0 | 1.2 |
| 24/08/2026 |
16.90
|
622,200 | 16.70 | 17 | 16.60 | 0 | 39,400 | -0.7 |
| 21/08/2026 |
16.80
|
325,000 | 16.80 | 16.80 | 16.50 | 1,000 | 33,800 | -0.5 |
| 20/08/2026 |
16.80
|
599,500 | 16.60 | 16.90 | 16.20 | 3,100 | 22,100 | -0.3 |
| 19/08/2026 |
16.60
|
254,000 | 16.70 | 16.90 | 16.60 | 0 | 9,100 | -0.2 |
| 18/08/2026 |
16.60
|
335,200 | 17 | 17.20 | 16.60 | 8,400 | 30,400 | -0.4 |
| 17/08/2026 |
17.20
|
464,400 | 16.90 | 17.20 | 16.80 | 0 | 62,000 | -1.0 |
| 14/08/2026 |
17.20
|
346,900 | 16.90 | 17.20 | 16.70 | 4,400 | 20,300 | -0.3 |
| 13/08/2026 |
17.10
|
435,300 | 17 | 17.50 | 16.90 | 0 | 54,200 | -0.9 |
| 12/08/2026 |
17.20
|
355,500 | 17.40 | 17.80 | 16.40 | 31,500 | 28,300 | 0.1 |
| 11/08/2026 |
17.50
|
351,300 | 16.30 | 17.70 | 16.10 | 58,900 | 14,900 | 0.7 |
| 10/08/2026 |
16.50
|
417,600 | 16.20 | 16.50 | 16 | 0 | 121,800 | -2.0 |
| 07/08/2026 |
16.20
|
92,200 | 16.30 | 16.50 | 15.90 | 3,000 | 37,200 | -0.6 |
| 06/08/2026 |
16.10
|
560,900 | 16.60 | 16.80 | 16.10 | 0 | 101,200 | -1.7 |
| 05/08/2026 |
16.60
|
506,100 | 16.40 | 16.90 | 16.30 | 0 | 49,700 | -0.8 |
| 04/08/2026 |
16.50
|
638,900 | 16.70 | 16.70 | 15.90 | 76,000 | 161,700 | -1.4 |
| 03/08/2026 |
16.90
|
174,200 | 16.70 | 17.10 | 16.40 | 29,500 | 29,800 | 0.0 |
| 31/07/2026 |
17.40
|
474,300 | 17.40 | 17.40 | 15.80 | 6,000 | 30,500 | -0.4 |
| 30/07/2026 |
17.40
|
464,400 | 17.90 | 18 | 17 | 28,600 | 41,800 | -0.2 |
| 29/07/2026 |
17.70
|
664,500 | 18.40 | 18.60 | 17.70 | 0 | 122,100 | -2.2 |
| 28/07/2026 |
18.40
|
568,200 | 18.30 | 18.50 | 18.10 | 3,200 | 81,100 | -1.4 |
| 27/07/2026 |
18.40
|
563,700 | 18.50 | 18.60 | 18.10 | 17,700 | 25,400 | -0.1 |
| 24/07/2026 |
18.40
|
648,900 | 18.50 | 18.70 | 18.30 | 2,600 | 22,100 | -0.4 |
| 23/07/2026 |
18.60
|
595,200 | 18.30 | 18.70 | 18.10 | 41,200 | 2,500 | 0.7 |
| 22/07/2026 |
18.40
|
500,200 | 18.30 | 18.80 | 18.20 | 67,300 | 100 | 1.2 |
| 21/07/2026 |
18.30
|
576,700 | 19 | 19.30 | 18.30 | 30,700 | 36,500 | -0.1 |
| 20/07/2026 |
19.20
|
684,500 | 19.70 | 19.70 | 19.20 | 0 | 0 | 0 |
| 17/07/2026 |
19.70
|
769,800 | 20.30 | 20.50 | 19.50 | 25,500 | 87,900 | -1.3 |
| 16/07/2026 |
20.30
|
781,500 | 20.30 | 20.60 | 19.80 | 27,600 | 28,100 | 0.0 |
| 15/07/2026 |
20.20
|
844,000 | 20 | 21 | 19.70 | 15,900 | 46,800 | -0.6 |
| 14/07/2026 |
20.20
|
1,136,300 | 19.70 | 20.60 | 19.40 | 44,000 | 39,800 | 0.1 |
| 13/07/2026 |
19.60
|
915,300 | 19.50 | 19.90 | 19.20 | 45,100 | 11,800 | 0.6 |
| 10/07/2026 |
19.40
|
774,200 | 19.90 | 19.90 | 19.40 | 43,900 | 14,100 | 0.6 |
| 09/07/2026 |
19.90
|
836,000 | 19.40 | 20 | 19.30 | 9,400 | 54,500 | -0.9 |
| 08/07/2026 |
19.50
|
1,049,500 | 19.70 | 19.90 | 19.20 | 47,600 | 15,800 | 0.6 |
| 07/07/2026 |
19.70
|
966,300 | 19.50 | 19.90 | 19.40 | 41,500 | 18,900 | 0.4 |
| 06/07/2026 |
19.80
|
1,557,100 | 19.60 | 20.10 | 19.20 | 60,800 | 97,300 | -0.7 |
| 03/07/2026 |
19.60
|
1,204,800 | 19 | 19.80 | 18.60 | 28,800 | 81,200 | -1.0 |
| 02/07/2026 |
17
|
284,800 | 17.10 | 17.10 | 16.70 | 3,900 | 17,200 | -0.2 |
| 01/07/2026 |
18.70
|
734,300 | 18 | 18.80 | 18 | 41,500 | 44,200 | 0.0 |
| 30/06/2026 |
18.20
|
732,600 | 18 | 18.40 | 17.90 | 21,100 | 24,800 | -0.1 |
| 29/06/2026 |
18.20
|
751,200 | 18.40 | 18.50 | 18.10 | 14,900 | 21,100 | -0.1 |
| 26/06/2026 |
18.30
|
933,200 | 19 | 19 | 18.30 | 89,300 | 3,000 | 1.6 |
| 25/06/2026 |
18.80
|
920,900 | 19 | 19.30 | 18.50 | 82,400 | 18,900 | 1.2 |
| 24/06/2026 |
18.90
|
866,800 | 18.40 | 18.90 | 18.10 | 191,200 | 2,500 | 3.5 |
| 23/06/2026 |
18.40
|
1,015,600 | 18.40 | 18.70 | 18.10 | 58,800 | 16,200 | 0.8 |
| 22/06/2026 |
18.50
|
893,400 | 18 | 18.50 | 17.80 | 27,100 | 70,900 | -0.8 |
| 19/06/2026 |
18
|
919,700 | 17.50 | 18.10 | 17.20 | 53,300 | 32,100 | 0.4 |
| 18/06/2026 |
17.50
|
1,069,500 | 17 | 17.70 | 16.80 | 119,200 | 2,000 | 2.0 |
| 17/06/2026 |
17.10
|
860,000 | 17 | 17.20 | 16.80 | 13,500 | 43,900 | -0.5 |
| 16/06/2026 |
17
|
461,300 | 17.20 | 18.10 | 16.80 | 0 | 11,100 | -0.2 |
| 15/06/2026 |
16.80
|
865,900 | 16.80 | 17.30 | 16.50 | 122,200 | 15,000 | 1.8 |
| 12/06/2026 |
16.80
|
531,100 | 17 | 17.50 | 16.60 | 2,400 | 33,400 | -0.5 |
| 11/06/2026 |
17
|
498,800 | 17.40 | 17.70 | 16.80 | 30,300 | 15,700 | 0.2 |
| 10/06/2026 |
17.30
|
590,400 | 17.10 | 17.40 | 16.60 | 40,400 | 11,100 | 0.5 |
| 09/06/2026 |
17.20
|
1,094,500 | 16.90 | 17.80 | 15.80 | 31,000 | 164,600 | -2.2 |
| 08/06/2026 |
17.10
|
1,161,900 | 18.70 | 18.90 | 17.10 | 29,400 | 16,600 | 0.3 |
| 05/06/2026 |
18.90
|
874,600 | 19 | 20.20 | 18.40 | 1,900 | 40,000 | -0.7 |
| 04/06/2026 |
18.90
|
1,322,800 | 18 | 19.60 | 18 | 118,900 | 111,200 | 0.1 |
| 03/06/2026 |
17.90
|
1,439,100 | 17.50 | 17.90 | 17.20 | 0 | 78,600 | -1.4 |