| 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) |
1.40 | 7.18% | 3,826,600 | 281,700 | 6.1 |
19.10
22.70
22.70
|
|
2 tháng
(2026-08-06) |
2.10 | 11.17% | 8,175,600 | 338,800 | 7.2 |
18.80
22.70
22.70
|
|
3 tháng
(2026-07-07) |
2.25 | 12.06% | 11,379,100 | 289,400 | 6.2 |
18.30
22.70
22.70
|
|
6 tháng
(2026-04-08) |
5.35 | 34.44% | 32,050,300 | 264,700 | 6.6 |
15.55
22.70
22.70
|
|
12 tháng
(2025-10-10) |
3.12 | 17.52% | 65,599,300 | -398,700 | -10.4 |
14.73
22.70
22.70
|
|
24 tháng
(2024-10-15) |
13.43 | 179.88% | 120,966,400 | 38,100 | 2.0 |
7.19
22.70
22.70
|
|
36 tháng
(2023-10-23) |
12.35 | 144.45% | 251,351,500 | -274,300 | -3.6 |
7.19
22.70
22.70
|
|
60 tháng
(2021-11-01) |
13.76 | 192.60% | 361,932,800 | 154,466 | 7.6 |
6.80
22.70
22.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 23/10/2026 |
22.70
|
258,900 | 22.60 | 23 | 22.25 | 4,100 | 15,600 | 0 |
| 22/10/2026 |
22.60
|
304,600 | 22.20 | 23 | 22 | 22,500 | 1,800 | 0 |
| 21/10/2026 |
22.10
|
334,400 | 22.50 | 22.50 | 21.20 | 80,000 | 28,100 | 0 |
| 20/10/2026 |
22.60
|
165,700 | 23.95 | 23.95 | 22.25 | 500 | 37,700 | 0 |
| 19/10/2026 |
23.90
|
201,500 | 22.90 | 23.90 | 22.80 | 23,400 | 12,200 | 0 |
| 16/10/2026 |
22.70
|
255,800 | 22.10 | 22.75 | 21.90 | 31,200 | 4,900 | 0 |
| 15/10/2026 |
21.90
|
254,400 | 21.60 | 22 | 21.40 | 30,900 | 4,100 | 0 |
| 14/10/2026 |
21.65
|
244,900 | 21.50 | 21.70 | 21.20 | 9,100 | 14,500 | 0 |
| 13/10/2026 |
21.70
|
377,500 | 21.70 | 22.10 | 21.15 | 34,000 | 16,200 | 0 |
| 12/10/2026 |
21.80
|
273,000 | 21.80 | 22.50 | 21.10 | 12,400 | 28,400 | 0 |
| 09/10/2026 |
21.90
|
208,800 | 21 | 21.90 | 21 | 27,000 | 3,000 | 0.5 |
| 08/10/2026 |
21.10
|
281,700 | 20.80 | 21.15 | 20.80 | 12,900 | 800 | 0.3 |
| 07/10/2026 |
20.90
|
301,600 | 20.90 | 21.10 | 20.70 | 36,400 | 2,700 | 0.7 |
| 06/10/2026 |
20.80
|
313,100 | 20.90 | 21.20 | 20.40 | 26,100 | 1,600 | 0.5 |
| 05/10/2026 |
20.90
|
272,700 | 20.70 | 21 | 20.50 | 14,400 | 7,000 | 0.2 |
| 02/10/2026 |
20.50
|
224,900 | 20.70 | 20.95 | 20.30 | 5,900 | 12,700 | -0.1 |
| 01/10/2026 |
20.70
|
176,600 | 21 | 21.30 | 20.60 | 6,300 | 9,800 | -0.1 |
| 30/09/2026 |
21.10
|
257,700 | 20.80 | 21.30 | 20.70 | 3,000 | 10,700 | -0.2 |
| 29/09/2026 |
20.70
|
271,600 | 20.70 | 21 | 19.95 | 25,900 | 10,600 | 0.3 |
| 28/09/2026 |
20.40
|
173,600 | 20.60 | 20.60 | 19.60 | 2,600 | 16,000 | -0.3 |
| 25/09/2026 |
20.70
|
291,600 | 21 | 21.40 | 20.50 | 15,800 | 29,300 | -0.3 |
| 24/09/2026 |
21.20
|
231,500 | 20.70 | 21.25 | 20.60 | 17,200 | 9,300 | 0.2 |
| 23/09/2026 |
21
|
151,100 | 20.70 | 21.10 | 20.50 | 42,600 | 600 | 0.9 |
| 22/09/2026 |
20.60
|
154,900 | 20.30 | 20.60 | 20.10 | 34,500 | 2,600 | 0.7 |
| 21/09/2026 |
20.20
|
146,100 | 20.50 | 20.80 | 20.20 | 12,400 | 18,600 | -0.1 |
| 18/09/2026 |
20.60
|
173,400 | 20 | 20.60 | 19.80 | 63,100 | 100 | 1.3 |
| 17/09/2026 |
20
|
165,000 | 19.40 | 20 | 19.40 | 58,100 | 1,500 | 1.1 |
| 16/09/2026 |
19.40
|
142,800 | 19.20 | 19.50 | 19.20 | 40,000 | 0 | 0.8 |
| 15/09/2026 |
19.25
|
119,300 | 19 | 19.40 | 19 | 26,200 | 1,700 | 0.5 |
| 14/09/2026 |
19.10
|
102,200 | 19.20 | 19.30 | 18.90 | 23,800 | 1,700 | 0.4 |
| 11/09/2026 |
19.30
|
144,200 | 19.20 | 19.40 | 19 | 9,400 | 9,200 | 0.0 |
| 10/09/2026 |
19.30
|
179,000 | 19.30 | 19.40 | 19 | 14,000 | 7,500 | 0.1 |
| 09/09/2026 |
19.30
|
125,600 | 19.40 | 19.50 | 19.10 | 2,800 | 1,500 | 0.0 |
| 08/09/2026 |
19.40
|
160,200 | 19.50 | 19.60 | 19.20 | 19,400 | 0 | 0.4 |
| 07/09/2026 |
19.50
|
162,600 | 19.50 | 19.70 | 18.95 | 10,900 | 16,200 | -0.1 |
| 04/09/2026 |
19.60
|
146,900 | 19.50 | 19.85 | 19.30 | 0 | 3,500 | -0.1 |
| 03/09/2026 |
19.50
|
164,800 | 19.70 | 19.70 | 19.10 | 0 | 11,500 | -0.2 |
| 28/08/2026 |
19.90
|
147,200 | 19.90 | 20.20 | 19.70 | 1,000 | 5,500 | -0.1 |
| 27/08/2026 |
20.20
|
306,500 | 19.90 | 20.20 | 19.60 | 7,400 | 13,200 | -0.1 |
| 26/08/2026 |
20.10
|
406,000 | 19.70 | 20.20 | 19.30 | 18,600 | 7,000 | 0.2 |
| 25/08/2026 |
19.70
|
223,300 | 20 | 20.40 | 19.70 | 8,200 | 0 | 0.2 |
| 24/08/2026 |
20
|
251,000 | 19.70 | 20.10 | 19.60 | 23,800 | 100 | 0.5 |
| 21/08/2026 |
19.80
|
274,000 | 19.40 | 19.90 | 19.15 | 9,200 | 1,500 | 0.1 |
| 20/08/2026 |
19.50
|
171,900 | 19.60 | 19.70 | 19.20 | 500 | 5,000 | -0.1 |
| 19/08/2026 |
19.60
|
180,200 | 19.60 | 19.70 | 19.20 | 0 | 1,200 | 0.0 |
| 18/08/2026 |
19.70
|
214,500 | 19.80 | 20.10 | 19.30 | 3,100 | 900 | 0.0 |
| 17/08/2026 |
19.80
|
280,500 | 19.20 | 20 | 18.80 | 7,300 | 7,000 | 0.0 |
| 14/08/2026 |
19.40
|
244,800 | 19.50 | 19.90 | 18.90 | 2,300 | 17,400 | -0.3 |
| 13/08/2026 |
19.60
|
286,400 | 19 | 19.70 | 18.70 | 8,300 | 800 | 0.1 |
| 12/08/2026 |
18.80
|
192,400 | 18.80 | 19 | 18.60 | 6,900 | 0 | 0.1 |
| 11/08/2026 |
18.90
|
232,800 | 18.80 | 18.90 | 18.70 | 10,300 | 0 | 0.2 |
| 10/08/2026 |
18.90
|
204,900 | 18.60 | 18.90 | 18.50 | 9,100 | 0 | 0.2 |
| 07/08/2026 |
18.80
|
188,200 | 18.65 | 19.10 | 18.60 | 7,500 | 1,600 | 0.1 |
| 06/08/2026 |
18.80
|
232,700 | 18.40 | 18.80 | 18.40 | 9,800 | 0 | 0.2 |
| 05/08/2026 |
18.70
|
144,900 | 18.60 | 18.70 | 18.30 | 11,500 | 1,100 | 0.2 |
| 04/08/2026 |
18.60
|
162,900 | 18.40 | 18.60 | 18.10 | 5,300 | 300 | 0.1 |
| 03/08/2026 |
18.50
|
143,500 | 18.60 | 18.70 | 18.30 | 200 | 0 | 0.0 |
| 31/07/2026 |
18.50
|
149,800 | 18.80 | 18.85 | 18.50 | 100 | 1,600 | 0.0 |
| 30/07/2026 |
18.90
|
176,100 | 18.80 | 18.90 | 18.40 | 700 | 0 | 0.0 |
| 29/07/2026 |
18.70
|
140,400 | 18.50 | 19 | 18.35 | 100 | 2,400 | 0.0 |
| 28/07/2026 |
18.30
|
240,900 | 18.20 | 18.40 | 17.90 | 1,600 | 700 | 0.0 |
| 27/07/2026 |
18.30
|
96,700 | 18.30 | 18.50 | 18 | 0 | 300 | 0.0 |
| 24/07/2026 |
18.30
|
102,900 | 18.20 | 18.40 | 18 | 100 | 1,900 | 0.0 |
| 23/07/2026 |
18.30
|
106,700 | 18.40 | 18.40 | 17.95 | 0 | 4,400 | -0.1 |
| 22/07/2026 |
18.40
|
89,500 | 18.60 | 18.60 | 18.05 | 300 | 5,800 | -0.1 |
| 21/07/2026 |
18.50
|
106,400 | 18.40 | 18.50 | 18.10 | 1,100 | 5,300 | -0.1 |
| 20/07/2026 |
18.50
|
88,000 | 18.60 | 18.60 | 18.10 | 1,700 | 4,000 | 0.0 |
| 17/07/2026 |
18.60
|
105,300 | 18.70 | 18.70 | 18.35 | 400 | 3,400 | -0.1 |
| 16/07/2026 |
18.70
|
179,800 | 18.60 | 18.90 | 18.40 | 1,900 | 5,100 | -0.1 |
| 15/07/2026 |
18.70
|
184,700 | 18.80 | 19 | 18.40 | 700 | 5,100 | -0.1 |
| 14/07/2026 |
18.80
|
228,100 | 18.40 | 19 | 18.40 | 6,600 | 12,500 | -0.1 |
| 13/07/2026 |
18.90
|
206,200 | 18 | 18.90 | 18 | 6,600 | 6,700 | 0.0 |
| 10/07/2026 |
18.60
|
175,600 | 18.60 | 18.80 | 18 | 400 | 5,100 | -0.1 |
| 09/07/2026 |
18.60
|
101,200 | 18.60 | 18.90 | 18.45 | 1,600 | 10,300 | -0.2 |
| 08/07/2026 |
18.90
|
132,100 | 18.80 | 19 | 18.40 | 2,800 | 9,800 | -0.1 |
| 07/07/2026 |
18.65
|
141,800 | 18.90 | 19 | 18.40 | 6,200 | 13,500 | -0.1 |
| 06/07/2026 |
19.10
|
189,400 | 19.40 | 19.70 | 18.70 | 5,300 | 15,100 | -0.2 |
| 03/07/2026 |
19.80
|
137,000 | 19.90 | 20.30 | 19.60 | 2,300 | 1,100 | 0.0 |
| 02/07/2026 |
20
|
118,200 | 20.10 | 20.20 | 19.70 | 100 | 0 | 0.0 |
| 01/07/2026 |
19.90
|
144,300 | 19.90 | 20.10 | 19.50 | 2,100 | 4,000 | 0.0 |
| 30/06/2026 |
20
|
105,000 | 19.30 | 20 | 19.20 | 9,000 | 0 | 0.2 |
| 29/06/2026 |
19.40
|
91,300 | 19.20 | 19.40 | 19 | 1,500 | 0 | 0.0 |
| 26/06/2026 |
19.20
|
104,200 | 18.90 | 19.30 | 18.70 | 5,900 | 0 | 0.1 |
| 25/06/2026 |
18.90
|
98,600 | 18.70 | 18.90 | 18.60 | 4,600 | 0 | 0.1 |
| 24/06/2026 |
18.90
|
131,500 | 18.70 | 19 | 18.50 | 0 | 500 | 0.0 |
| 23/06/2026 |
18.95
|
69,000 | 18.70 | 19 | 18.40 | 0 | 400 | 0.0 |
| 22/06/2026 |
18.60
|
91,800 | 19 | 19.05 | 18.30 | 400 | 9,100 | -0.2 |
| 19/06/2026 |
18.80
|
74,100 | 18.60 | 18.80 | 18.50 | 100 | 500 | 0.0 |
| 18/06/2026 |
18.80
|
72,700 | 18.55 | 18.90 | 18.50 | 0 | 0 | 0 |
| 17/06/2026 |
18.90
|
77,100 | 18.70 | 18.90 | 18.45 | 0 | 2,200 | 0.0 |
| 16/06/2026 |
18.65
|
92,800 | 18.85 | 18.90 | 18.30 | 0 | 7,300 | -0.1 |
| 15/06/2026 |
18.70
|
73,600 | 18.50 | 18.70 | 18.30 | 0 | 3,100 | -0.1 |
| 12/06/2026 |
18.70
|
88,200 | 18.40 | 19 | 18.15 | 0 | 7,300 | -0.1 |
| 11/06/2026 |
18.40
|
135,600 | 18.50 | 18.80 | 18.10 | 2,700 | 15,300 | -0.2 |
| 10/06/2026 |
18.80
|
231,700 | 17.80 | 18.80 | 17.10 | 4,200 | 44,800 | -0.7 |
| 09/06/2026 |
18.20
|
229,800 | 17.80 | 18.20 | 17 | 10,300 | 38,600 | -0.5 |
| 08/06/2026 |
18.15
|
181,500 | 18.10 | 18.15 | 17.10 | 100 | 32,400 | -0.6 |
| 05/06/2026 |
18.20
|
56,800 | 18.80 | 18.80 | 17.80 | 0 | 22,800 | -0.4 |
| 04/06/2026 |
18.90
|
103,400 | 20 | 20 | 18.30 | 0 | 31,400 | -0.6 |
| 03/06/2026 |
19.55
|
54,400 | 20.50 | 20.50 | 19.25 | 0 | 25,800 | -0.5 |