| 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) |
-2.50 | -10.64% | 2,857,600 | -193,741 | -4.2 |
19.75
23.75
19.75
|
|
2 tháng
(2026-08-06) |
-3.95 | -15.83% | 5,289,900 | -290,641 | -6.6 |
19.75
24.95
19.75
|
|
3 tháng
(2026-07-07) |
-6.10 | -22.51% | 9,717,800 | -586,441 | -13.9 |
19.75
27.20
19.75
|
|
6 tháng
(2026-04-08) |
-8.30 | -28.33% | 26,279,100 | -2,743,441 | -73.9 |
19.75
29.45
19.75
|
|
12 tháng
(2025-10-10) |
-15.36 | -42.25% | 83,251,700 | -4,855,041 | -138.0 |
19.75
38.09
19.75
|
|
24 tháng
(2024-10-15) |
-21.59 | -50.69% | 429,157,700 | -10,793,713 | -653.6 |
19.75
48.16
19.75
|
|
36 tháng
(2023-10-23) |
-9.12 | -30.29% | 619,259,000 | -9,439,160 | -729.4 |
19.75
57.82
19.75
|
|
60 tháng
(2021-11-01) |
-6.35 | -23.20% | 658,568,100 | -2,869,653 | -412.5 |
19.75
57.82
19.75
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 23/10/2026 |
19.75
|
368,300 | 20.15 | 20.15 | 19.65 | 6,352 | 123,144 | 0 |
| 22/10/2026 |
20.15
|
180,700 | 20.40 | 20.50 | 20.05 | 3,900 | 56,600 | 0 |
| 21/10/2026 |
20.15
|
592,300 | 19.90 | 20.30 | 19.75 | 26,300 | 198,100 | 0 |
| 20/10/2026 |
19.90
|
225,100 | 19.60 | 19.90 | 19.55 | 3,900 | 79,058 | 0 |
| 19/10/2026 |
19.70
|
136,000 | 20.10 | 20.20 | 19.65 | 5,000 | 42,933 | 0 |
| 16/10/2026 |
19.75
|
304,200 | 19.50 | 19.90 | 19.50 | 33,118 | 85,300 | 0 |
| 15/10/2026 |
19.25
|
261,600 | 19.15 | 19.50 | 19.15 | 13,500 | 116,400 | 0 |
| 14/10/2026 |
19.15
|
281,000 | 19.20 | 19.40 | 19 | 9,200 | 96,500 | 0 |
| 13/10/2026 |
19.35
|
404,200 | 19.55 | 19.80 | 19.15 | 22,200 | 140,745 | 0 |
| 12/10/2026 |
19.80
|
146,200 | 19.90 | 20 | 19.75 | 4,800 | 60,200 | 0 |
| 09/10/2026 |
20.05
|
393,700 | 20.20 | 20.40 | 19.80 | 10,800 | 116,300 | -2.1 |
| 08/10/2026 |
20.40
|
255,700 | 20.30 | 20.50 | 20.20 | 24,600 | 94,000 | -1.4 |
| 07/10/2026 |
20.50
|
138,000 | 20.40 | 20.70 | 20.15 | 2,800 | 42,900 | -0.8 |
| 06/10/2026 |
20.40
|
306,900 | 21 | 21.50 | 20.10 | 4,200 | 126,000 | -2.5 |
| 05/10/2026 |
21
|
145,500 | 21 | 21.35 | 21 | 15,200 | 100 | 0.3 |
| 02/10/2026 |
21.10
|
93,000 | 21.05 | 21.45 | 21.05 | 100 | 6,000 | -0.1 |
| 01/10/2026 |
21.20
|
98,500 | 21.20 | 21.50 | 21.20 | 2,400 | 2,400 | 0 |
| 30/09/2026 |
21.20
|
247,900 | 22 | 22.95 | 21.20 | 3,300 | 700 | 0.1 |
| 29/09/2026 |
22
|
205,300 | 21.80 | 22 | 21.60 | 16,500 | 25,500 | -0.2 |
| 28/09/2026 |
22
|
216,400 | 22.35 | 22.95 | 21.95 | 6,800 | 12,000 | -0.1 |
| 25/09/2026 |
22.45
|
169,800 | 22.65 | 22.95 | 22.45 | 4,300 | 13,800 | -0.2 |
| 24/09/2026 |
22.65
|
97,600 | 22.80 | 23.20 | 22.65 | 1,100 | 17,000 | -0.4 |
| 23/09/2026 |
22.80
|
95,600 | 23 | 23.45 | 22.80 | 1,300 | 29,000 | -0.6 |
| 22/09/2026 |
23.10
|
136,400 | 23.70 | 23.70 | 23 | 700 | 29,200 | -0.7 |
| 21/09/2026 |
22.70
|
142,100 | 23 | 23.15 | 22.50 | 5,100 | 32,200 | -0.6 |
| 18/09/2026 |
23.10
|
90,500 | 23.15 | 23.55 | 23 | 13,100 | 3,700 | 0.2 |
| 17/09/2026 |
23
|
75,200 | 22.85 | 23.20 | 22.85 | 28,700 | 1,700 | 0.6 |
| 16/09/2026 |
22.80
|
72,000 | 22.80 | 23.10 | 22.80 | 8,100 | 16,000 | -0.2 |
| 15/09/2026 |
22.80
|
124,400 | 22.55 | 23.65 | 22.55 | 31,700 | 19,200 | 0.3 |
| 14/09/2026 |
22.50
|
152,000 | 23.35 | 23.40 | 22.50 | 5,600 | 21,100 | -0.4 |
| 11/09/2026 |
23.35
|
88,600 | 23.70 | 23.70 | 23.15 | 3,100 | 11,600 | -0.2 |
| 10/09/2026 |
23.75
|
208,200 | 23.10 | 23.90 | 23 | 53,200 | 53,100 | 0.0 |
| 09/09/2026 |
23.10
|
134,400 | 23.30 | 23.40 | 23.10 | 8,000 | 62,700 | -1.3 |
| 08/09/2026 |
23.30
|
100,300 | 23.30 | 23.95 | 23.30 | 5,200 | 19,100 | -0.3 |
| 07/09/2026 |
23.50
|
163,900 | 23.80 | 23.80 | 23.50 | 10,700 | 41,700 | -0.7 |
| 04/09/2026 |
23.80
|
168,900 | 23.95 | 24.05 | 23.75 | 28,700 | 18,100 | 0.3 |
| 03/09/2026 |
24
|
170,400 | 24.35 | 24.35 | 23.95 | 2,500 | 75,400 | -1.8 |
| 28/08/2026 |
24.40
|
154,200 | 24.15 | 24.90 | 24.15 | 9,000 | 27,900 | -0.5 |
| 27/08/2026 |
24.15
|
72,100 | 24.15 | 24.40 | 24.10 | 2,300 | 11,000 | -0.2 |
| 26/08/2026 |
24.10
|
123,000 | 24.30 | 24.45 | 24.10 | 25,100 | 37,900 | -0.3 |
| 25/08/2026 |
24.10
|
135,600 | 24.70 | 24.70 | 24.10 | 13,500 | 13,100 | 0.0 |
| 24/08/2026 |
24.55
|
139,600 | 24.60 | 24.90 | 24.40 | 2,400 | 24,400 | -0.5 |
| 21/08/2026 |
24.50
|
130,200 | 23.70 | 24.50 | 23.65 | 27,800 | 21,400 | 0.2 |
| 20/08/2026 |
23.65
|
99,800 | 23.60 | 24 | 23.60 | 28,700 | 15,000 | 0.3 |
| 19/08/2026 |
23.60
|
73,800 | 24.10 | 24.10 | 23.50 | 12,100 | 9,100 | 0.1 |
| 18/08/2026 |
24.05
|
106,400 | 24 | 24.05 | 23.85 | 36,900 | 5,300 | 0.8 |
| 17/08/2026 |
24.05
|
77,400 | 24.45 | 24.45 | 23.70 | 19,500 | 23,400 | -0.1 |
| 14/08/2026 |
24
|
169,100 | 24.70 | 24.70 | 23.60 | 17,400 | 36,600 | -0.5 |
| 13/08/2026 |
24.30
|
179,900 | 24.70 | 25.20 | 24.30 | 21,100 | 33,000 | -0.3 |
| 12/08/2026 |
24.70
|
124,400 | 24.90 | 25.20 | 24.60 | 300 | 12,300 | -0.3 |
| 11/08/2026 |
24.90
|
168,700 | 24.95 | 25.25 | 24.85 | 25,400 | 19,300 | 0.2 |
| 10/08/2026 |
24.80
|
146,500 | 24.95 | 24.95 | 24.60 | 27,400 | 2,100 | 0.6 |
| 07/08/2026 |
24.60
|
114,700 | 24.35 | 24.95 | 24.35 | 10,000 | 5,100 | 0.1 |
| 06/08/2026 |
24.95
|
77,600 | 25.30 | 25.30 | 24.70 | 1,500 | 18,100 | -0.4 |
| 05/08/2026 |
25.30
|
201,200 | 25.50 | 25.60 | 24.60 | 19,600 | 101,300 | -2.0 |
| 04/08/2026 |
25.40
|
104,100 | 25.60 | 25.70 | 25.30 | 10,700 | 10,300 | 0.0 |
| 03/08/2026 |
25.60
|
222,300 | 24.90 | 25.75 | 24.45 | 56,100 | 1,100 | 1.4 |
| 31/07/2026 |
24.30
|
335,600 | 24.35 | 24.70 | 24.15 | 31,400 | 900 | 0.7 |
| 30/07/2026 |
24.10
|
196,400 | 23.50 | 24.35 | 23.50 | 32,100 | 90,800 | -1.4 |
| 29/07/2026 |
23.95
|
183,900 | 23.90 | 23.95 | 23.50 | 24,800 | 11,700 | 0.3 |
| 28/07/2026 |
23.85
|
322,200 | 22.45 | 23.90 | 22.45 | 47,400 | 78,800 | -0.7 |
| 27/07/2026 |
23.60
|
201,200 | 24.70 | 24.70 | 23.50 | 7,000 | 87,100 | -1.9 |
| 24/07/2026 |
24.70
|
125,200 | 24.65 | 24.70 | 24 | 800 | 18,700 | -0.4 |
| 23/07/2026 |
24.70
|
435,400 | 23 | 24.70 | 22.20 | 54,200 | 69,600 | -0.4 |
| 22/07/2026 |
23.80
|
239,000 | 24.50 | 24.80 | 23.80 | 33,000 | 63,300 | -0.7 |
| 21/07/2026 |
24.50
|
142,100 | 24.60 | 25.05 | 24.50 | 3,000 | 43,100 | -1.0 |
| 20/07/2026 |
25.05
|
157,200 | 25.80 | 25.80 | 25 | 3,600 | 200 | 0.1 |
| 17/07/2026 |
26.10
|
75,200 | 25.90 | 26.20 | 25.50 | 200 | 3,700 | -0.1 |
| 16/07/2026 |
25.90
|
171,100 | 25.75 | 25.90 | 25.10 | 22,900 | 700 | 0.6 |
| 15/07/2026 |
25.90
|
162,800 | 26.05 | 26.55 | 25.60 | 1,800 | 5,100 | -0.1 |
| 14/07/2026 |
26.25
|
136,100 | 26.30 | 26.50 | 26 | 2,300 | 0 | 0.1 |
| 13/07/2026 |
26.45
|
255,600 | 27 | 27 | 26.25 | 14,000 | 39,200 | -0.7 |
| 10/07/2026 |
27
|
207,900 | 26.50 | 27 | 26.50 | 1,800 | 55,900 | -1.4 |
| 09/07/2026 |
27.05
|
158,000 | 27.20 | 27.20 | 26.90 | 1,400 | 1,900 | 0.0 |
| 08/07/2026 |
27.20
|
231,900 | 27.40 | 27.40 | 26.90 | 38,100 | 10,700 | 0.7 |
| 07/07/2026 |
27.10
|
163,500 | 27 | 27.15 | 26.80 | 0 | 7,900 | -0.2 |
| 06/07/2026 |
27.15
|
214,600 | 27.15 | 27.60 | 26.80 | 9,700 | 3,000 | 0.2 |
| 03/07/2026 |
27.25
|
125,100 | 27.20 | 27.30 | 27.10 | 3,400 | 7,800 | -0.1 |
| 02/07/2026 |
27.30
|
102,400 | 27.30 | 27.40 | 27.20 | 4,400 | 8,300 | -0.1 |
| 01/07/2026 |
27.40
|
193,800 | 27 | 27.50 | 27 | 3,900 | 98,100 | -2.6 |
| 30/06/2026 |
27
|
134,500 | 27.10 | 27.25 | 26.95 | 400 | 13,700 | -0.4 |
| 29/06/2026 |
27.10
|
119,100 | 27.10 | 27.50 | 26.95 | 100 | 4,000 | -0.1 |
| 26/06/2026 |
27.15
|
89,700 | 27.10 | 27.20 | 26.85 | 4,600 | 10,700 | -0.2 |
| 25/06/2026 |
27.05
|
98,700 | 26.95 | 27.10 | 26.95 | 3,000 | 30,900 | -0.8 |
| 24/06/2026 |
27.10
|
302,800 | 27.15 | 27.20 | 26.90 | 2,500 | 6,700 | -0.1 |
| 23/06/2026 |
27.25
|
223,900 | 27.40 | 27.40 | 27 | 1,100 | 18,800 | -0.5 |
| 22/06/2026 |
27.40
|
130,900 | 27.75 | 27.75 | 27.35 | 100 | 44,000 | -1.2 |
| 19/06/2026 |
27.80
|
134,400 | 27.45 | 27.80 | 27.35 | 200 | 27,000 | -0.7 |
| 18/06/2026 |
27.65
|
261,500 | 28 | 28 | 27.30 | 3,000 | 26,500 | -0.7 |
| 17/06/2026 |
27.90
|
244,100 | 27.65 | 28 | 27.50 | 41,600 | 5,500 | 1.0 |
| 16/06/2026 |
27.65
|
198,900 | 27.50 | 27.65 | 27.30 | 7,300 | 2,200 | 0.1 |
| 15/06/2026 |
27.50
|
177,700 | 27.40 | 27.70 | 27.25 | 12,200 | 9,500 | 0.1 |
| 12/06/2026 |
27.20
|
144,900 | 27.60 | 27.60 | 27.10 | 1,500 | 4,300 | -0.1 |
| 11/06/2026 |
27.20
|
106,800 | 27.10 | 27.35 | 27.10 | 500 | 22,300 | -0.6 |
| 10/06/2026 |
27.40
|
138,300 | 27.55 | 27.75 | 27.30 | 100 | 17,100 | -0.5 |
| 09/06/2026 |
27.60
|
210,100 | 27.15 | 27.80 | 27.05 | 700 | 43,500 | -1.2 |
| 08/06/2026 |
27.30
|
333,700 | 27.45 | 27.45 | 26.90 | 3,800 | 93,100 | -2.4 |
| 05/06/2026 |
27.65
|
462,900 | 28.15 | 28.20 | 27.35 | 1,900 | 110,300 | -3.0 |
| 04/06/2026 |
28.25
|
306,100 | 28.80 | 28.90 | 28 | 3,300 | 76,400 | -2.1 |
| 03/06/2026 |
28.75
|
610,700 | 28.05 | 29 | 28.05 | 39,400 | 134,300 | -2.7 |