| 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) |
-0.65 | -3.88% | 90,903,200 | -2,772,689 | -35.3 |
16
17.85
17.85
|
|
2 tháng
(2026-08-10) |
-2.05 | -11.29% | 171,949,300 | -6,339,589 | -97.7 |
16
18.20
17.85
|
|
3 tháng
(2026-07-10) |
-3.65 | -18.48% | 308,866,500 | -21,932,389 | -372.6 |
16
19.75
17.85
|
|
6 tháng
(2026-04-13) |
-6.85 | -29.85% | 737,367,200 | -38,875,089 | -729.4 |
16
23
17.85
|
|
12 tháng
(2025-10-13) |
-10.40 | -39.25% | 1,851,333,200 | -70,533,589 | -1,450.0 |
16
26.75
17.85
|
|
24 tháng
(2024-10-18) |
-3.35 | -17.22% | 4,572,758,300 | -22,270,254 | -735.8 |
15.60
31.10
17.85
|
|
36 tháng
(2023-10-24) |
-0.73 | -4.32% | 7,030,957,900 | -22,975,695 | -736.5 |
15.17
31.10
17.85
|
|
60 tháng
(2021-11-03) |
-0.75 | -4.45% | 8,482,660,200 | -281,472,399 | -8,523.9 |
11.72
31.10
17.85
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 23/10/2026 |
17.85
|
20,063,400 | 16.90 | 18.10 | 16.90 | 2,201,500 | 579,000 | 0 |
| 22/10/2026 |
16.95
|
6,250,600 | 17 | 17.30 | 16.90 | 283,100 | 553,900 | 0 |
| 21/10/2026 |
16.85
|
9,235,000 | 16.45 | 17.10 | 16.40 | 1,580,600 | 653,700 | 0 |
| 20/10/2026 |
16.30
|
2,532,500 | 16.25 | 16.40 | 16.20 | 149,300 | 255,300 | 0 |
| 19/10/2026 |
16.25
|
3,427,000 | 16.35 | 16.50 | 16.25 | 22,600 | 699,500 | 0 |
| 16/10/2026 |
16.35
|
2,886,900 | 16.50 | 16.55 | 16.25 | 36,300 | 382,205 | 0 |
| 15/10/2026 |
16.45
|
3,998,300 | 16.30 | 16.70 | 16.25 | 936,100 | 137,916 | 0 |
| 14/10/2026 |
16.30
|
2,596,300 | 16.15 | 16.30 | 16.10 | 459,400 | 56,524 | 0 |
| 13/10/2026 |
16.15
|
983,600 | 16.10 | 16.20 | 16.05 | 4,300 | 66,100 | 0 |
| 12/10/2026 |
16.10
|
1,673,700 | 16.10 | 16.25 | 16 | 140,500 | 162,185 | 0 |
| 09/10/2026 |
16.10
|
4,390,400 | 15.95 | 16.30 | 15.75 | 411,500 | 950,200 | -8.6 |
| 08/10/2026 |
16.10
|
2,569,600 | 16.30 | 16.40 | 16.10 | 130,100 | 290,700 | -2.6 |
| 07/10/2026 |
16.40
|
1,266,400 | 16.55 | 16.55 | 16.30 | 53,800 | 171,500 | -1.9 |
| 06/10/2026 |
16.40
|
3,387,200 | 16.40 | 16.65 | 16.25 | 282,400 | 99,200 | 3.0 |
| 05/10/2026 |
16.40
|
1,518,400 | 16.50 | 16.55 | 16.40 | 143,500 | 50,600 | 1.5 |
| 02/10/2026 |
16.50
|
2,939,100 | 16.75 | 16.75 | 16.45 | 91,300 | 538,100 | -7.4 |
| 01/10/2026 |
16.60
|
3,422,600 | 16.90 | 16.95 | 16.60 | 7,200 | 860,000 | -14.2 |
| 30/09/2026 |
17.05
|
4,578,200 | 17.10 | 17.10 | 16.90 | 29,600 | 302,200 | -4.6 |
| 29/09/2026 |
17.10
|
6,965,500 | 16.55 | 17.10 | 16.55 | 931,600 | 402,600 | 9.0 |
| 28/09/2026 |
16.75
|
4,453,100 | 16.70 | 17 | 16.40 | 333,400 | 351,700 | -0.3 |
| 25/09/2026 |
16.70
|
3,506,400 | 16.50 | 16.70 | 16.40 | 522,100 | 40,500 | 8.0 |
| 24/09/2026 |
16.50
|
2,851,800 | 16.40 | 16.50 | 16.30 | 73,700 | 21,900 | 0.8 |
| 23/09/2026 |
16.50
|
2,066,300 | 16.50 | 16.70 | 16.40 | 132,500 | 59,600 | 1.2 |
| 22/09/2026 |
16.45
|
3,933,500 | 16.30 | 16.60 | 16.20 | 394,200 | 300 | 6.5 |
| 21/09/2026 |
16.20
|
3,879,700 | 16.75 | 16.75 | 16.20 | 81,100 | 1,441,000 | -22.2 |
| 18/09/2026 |
16.40
|
4,889,000 | 16.50 | 16.65 | 16.30 | 1,074,600 | 1,406,300 | -5.4 |
| 17/09/2026 |
16.25
|
5,553,400 | 16.45 | 16.60 | 16.25 | 608,100 | 1,326,800 | -11.6 |
| 16/09/2026 |
16.05
|
4,117,200 | 16.25 | 16.40 | 16.05 | 499,800 | 1,122,300 | -9.9 |
| 15/09/2026 |
16.10
|
6,973,500 | 16.05 | 16.50 | 16.05 | 1,073,500 | 1,105,200 | -0.3 |
| 14/09/2026 |
16
|
9,148,500 | 16.70 | 16.80 | 15.80 | 623,300 | 134,800 | 7.8 |
| 11/09/2026 |
16.80
|
3,902,500 | 16.85 | 16.85 | 16.60 | 2,400 | 106,700 | -1.7 |
| 10/09/2026 |
16.85
|
2,054,700 | 16.70 | 16.90 | 16.70 | 19,800 | 47,700 | -0.5 |
| 09/09/2026 |
16.75
|
3,171,500 | 16.75 | 16.90 | 16.70 | 34,800 | 34,400 | 0.0 |
| 08/09/2026 |
16.75
|
3,755,100 | 16.90 | 17 | 16.75 | 41,400 | 42,600 | 0.0 |
| 07/09/2026 |
16.90
|
3,598,700 | 17 | 17.20 | 16.75 | 63,700 | 111,600 | -0.8 |
| 04/09/2026 |
17.05
|
2,701,600 | 17 | 17.20 | 16.90 | 2,700 | 246,400 | -4.2 |
| 03/09/2026 |
17.05
|
3,719,900 | 17.10 | 17.25 | 17 | 207,100 | 296,200 | -1.5 |
| 28/08/2026 |
17.30
|
4,692,600 | 17.40 | 17.50 | 17.30 | 72,500 | 286,300 | -3.7 |
| 27/08/2026 |
17.35
|
3,205,000 | 17.40 | 17.60 | 17.30 | 83,200 | 166,400 | -1.4 |
| 26/08/2026 |
17.35
|
5,106,300 | 17.25 | 17.55 | 17.15 | 127,700 | 189,100 | -1.1 |
| 25/08/2026 |
17.25
|
5,089,300 | 17.40 | 17.70 | 17.20 | 359,700 | 455,200 | -1.6 |
| 24/08/2026 |
17.35
|
4,216,300 | 17.60 | 17.70 | 17.35 | 140,400 | 253,100 | -2.0 |
| 21/08/2026 |
17.40
|
5,583,300 | 16.85 | 17.50 | 16.80 | 255,900 | 369,500 | -2.0 |
| 20/08/2026 |
16.90
|
2,296,600 | 16.95 | 17.10 | 16.80 | 16,900 | 454,100 | -7.4 |
| 19/08/2026 |
16.95
|
2,606,400 | 16.90 | 17 | 16.80 | 198,300 | 95,800 | 1.7 |
| 18/08/2026 |
17
|
7,906,000 | 17.15 | 17.25 | 16.80 | 246,000 | 378,000 | -2.2 |
| 17/08/2026 |
17.10
|
2,951,400 | 17.15 | 17.40 | 17.05 | 116,200 | 233,900 | -2.0 |
| 14/08/2026 |
17.15
|
5,245,900 | 17.50 | 17.65 | 17.10 | 109,100 | 556,900 | -7.8 |
| 13/08/2026 |
17.50
|
9,963,000 | 18.25 | 18.35 | 17.50 | 198,500 | 1,445,900 | -22.3 |
| 12/08/2026 |
18.20
|
4,978,800 | 18.15 | 18.35 | 18.10 | 188,600 | 368,000 | -3.3 |
| 11/08/2026 |
18.10
|
3,647,400 | 18.20 | 18.40 | 18.05 | 139,800 | 368,400 | -4.2 |
| 10/08/2026 |
18.15
|
3,537,600 | 18 | 18.40 | 18 | 285,100 | 103,500 | 3.3 |
| 07/08/2026 |
18
|
3,756,400 | 18.10 | 18.25 | 17.95 | 90,900 | 180,600 | -1.6 |
| 06/08/2026 |
18.15
|
4,875,400 | 18.25 | 18.50 | 18.05 | 396,300 | 263,800 | 2.4 |
| 05/08/2026 |
18.20
|
6,254,300 | 18.30 | 18.65 | 18.15 | 0 | 715,100 | -13.1 |
| 04/08/2026 |
18.20
|
3,821,000 | 18.35 | 18.40 | 18.05 | 57,400 | 581,000 | -9.6 |
| 03/08/2026 |
18.25
|
6,367,700 | 17.90 | 18.40 | 17.85 | 66,300 | 848,600 | -14.2 |
| 31/07/2026 |
17.80
|
6,237,200 | 17.90 | 18.20 | 17.60 | 17,500 | 868,200 | -15.2 |
| 30/07/2026 |
17.90
|
7,657,800 | 17.40 | 18.10 | 17.40 | 249,600 | 1,263,800 | -18.2 |
| 29/07/2026 |
17.40
|
3,078,900 | 17.35 | 17.40 | 16.95 | 0 | 610,300 | -10.5 |
| 28/07/2026 |
17.35
|
4,424,300 | 16.95 | 17.65 | 16.85 | 528,600 | 883,900 | -6.3 |
| 27/07/2026 |
17.20
|
5,909,900 | 17.55 | 17.90 | 16.90 | 448,600 | 531,600 | -1.5 |
| 24/07/2026 |
17.50
|
9,792,900 | 17.75 | 18.10 | 17.45 | 860,000 | 838,300 | 0.3 |
| 23/07/2026 |
17.65
|
10,307,800 | 16.25 | 17.65 | 16.25 | 2,299,500 | 3,563,900 | -22.5 |
| 22/07/2026 |
16.50
|
19,029,800 | 17.60 | 18.10 | 16.40 | 4,246,500 | 12,182,800 | -134.5 |
| 21/07/2026 |
17.60
|
5,255,600 | 17.60 | 18.50 | 17.60 | 1,434,800 | 484,200 | 17.1 |
| 20/07/2026 |
17.85
|
7,595,700 | 18.80 | 18.95 | 17.85 | 157,400 | 58,600 | 1.8 |
| 17/07/2026 |
19
|
2,292,800 | 19.05 | 19.05 | 18.65 | 3,400 | 372,100 | -6.9 |
| 16/07/2026 |
19.05
|
8,060,600 | 19.20 | 19.40 | 18.65 | 147,100 | 1,516,200 | -26.0 |
| 15/07/2026 |
19.45
|
6,821,900 | 19.50 | 19.55 | 19.30 | 84,900 | 700,800 | -12.0 |
| 14/07/2026 |
19.50
|
2,695,300 | 19.30 | 19.55 | 19.05 | 171,800 | 704,200 | -10.3 |
| 13/07/2026 |
19.35
|
9,374,500 | 19.45 | 19.70 | 19.15 | 725,800 | 6,300 | 13.9 |
| 10/07/2026 |
19.75
|
3,307,400 | 20 | 20 | 19.75 | 7,100 | 412,000 | -8.0 |
| 09/07/2026 |
20
|
5,740,700 | 20.25 | 20.25 | 19.90 | 8,400 | 193,100 | -3.7 |
| 08/07/2026 |
20.30
|
3,004,700 | 20.20 | 20.45 | 20.10 | 80,700 | 56,200 | 0.5 |
| 07/07/2026 |
20.20
|
3,376,300 | 20.10 | 20.30 | 20 | 255,400 | 13,500 | 4.9 |
| 06/07/2026 |
20
|
8,011,300 | 20.80 | 20.85 | 19.25 | 273,500 | 1,686,200 | -29.3 |
| 03/07/2026 |
20.65
|
3,750,100 | 21 | 21 | 20.60 | 82,100 | 2,014,000 | -40.0 |
| 02/07/2026 |
20.90
|
3,671,900 | 21.20 | 21.20 | 20.90 | 1,900 | 32,800 | -0.6 |
| 01/07/2026 |
21.05
|
3,668,500 | 20.90 | 21.30 | 20.90 | 63,100 | 900 | 1.3 |
| 30/06/2026 |
21
|
4,514,900 | 20.70 | 21 | 20.70 | 24,700 | 336,600 | -6.5 |
| 29/06/2026 |
20.70
|
3,523,000 | 20.60 | 20.95 | 20.60 | 4,800 | 41,100 | -0.8 |
| 26/06/2026 |
20.60
|
3,227,800 | 20.65 | 20.80 | 20.45 | 1,000 | 122,600 | -2.5 |
| 25/06/2026 |
20.55
|
2,102,700 | 20.75 | 20.85 | 20.55 | 300 | 34,900 | -0.7 |
| 24/06/2026 |
20.75
|
4,463,800 | 20.85 | 20.90 | 20.50 | 3,400 | 522,900 | -10.7 |
| 23/06/2026 |
20.80
|
6,025,500 | 20.95 | 21.40 | 20.80 | 219,800 | 1,023,300 | -16.9 |
| 22/06/2026 |
20.95
|
3,282,200 | 20.90 | 21.05 | 20.80 | 10,100 | 988,900 | -20.4 |
| 19/06/2026 |
21
|
2,539,000 | 21.05 | 21.15 | 20.90 | 166,400 | 107,000 | 1.2 |
| 18/06/2026 |
21
|
4,313,400 | 21.50 | 21.50 | 21 | 6,700 | 960,400 | -20.1 |
| 17/06/2026 |
21.45
|
5,526,800 | 21.20 | 21.60 | 21.15 | 49,500 | 49,200 | 0.0 |
| 16/06/2026 |
21.20
|
3,400,500 | 21.25 | 21.25 | 21.05 | 100 | 53,600 | -1.1 |
| 15/06/2026 |
21.15
|
4,009,600 | 20.75 | 21.20 | 20.75 | 181,800 | 15,000 | 3.5 |
| 12/06/2026 |
20.70
|
5,344,600 | 20.70 | 20.85 | 20.55 | 0 | 1,156,700 | -23.9 |
| 11/06/2026 |
20.55
|
4,434,800 | 20.70 | 20.80 | 20.55 | 0 | 1,284,600 | -26.6 |
| 10/06/2026 |
20.80
|
3,402,100 | 20.80 | 21 | 20.75 | 100 | 1,048,600 | -21.8 |
| 09/06/2026 |
20.75
|
3,360,200 | 20.90 | 20.90 | 20.70 | 1,500 | 551,300 | -11.4 |
| 08/06/2026 |
20.70
|
5,128,200 | 20.90 | 21 | 20.70 | 1,500 | 389,700 | -8.1 |
| 05/06/2026 |
21.10
|
2,846,000 | 21.30 | 21.35 | 21.10 | 62,800 | 8,000 | 1.2 |
| 04/06/2026 |
21.15
|
4,824,500 | 21.20 | 21.40 | 21 | 0 | 477,700 | -10.1 |
| 03/06/2026 |
21.10
|
5,235,900 | 20.95 | 21.45 | 20.85 | 67,700 | 167,700 | -2.1 |