| 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) |
-4.15 | -19.08% | 14,122,600 | 277,448 | 3.1 |
17.60
21.75
19.15
|
|
2 tháng
(2026-08-10) |
-4.65 | -20.90% | 29,959,800 | 35,948 | -2.4 |
17.60
23
19.15
|
|
3 tháng
(2026-07-10) |
-9.25 | -34.45% | 58,642,000 | -261,752 | -9.8 |
17.60
26.85
19.15
|
|
6 tháng
(2026-04-13) |
-7.19 | -29.02% | 124,775,400 | -881,152 | -27.4 |
17.60
28.35
19.15
|
|
12 tháng
(2025-10-13) |
-14.11 | -44.49% | 292,357,200 | -1,074,052 | -36.7 |
17.60
32.02
19.15
|
|
24 tháng
(2024-10-18) |
-17.38 | -49.69% | 1,126,441,200 | -12,427,209 | -663.8 |
17.60
41.38
19.15
|
|
36 tháng
(2023-10-24) |
-5.48 | -23.73% | 1,644,157,100 | -5,182,183 | -298.1 |
17.60
41.38
19.15
|
|
60 tháng
(2021-11-03) |
-10.20 | -36.70% | 2,254,720,900 | 7,445,754 | 325.9 |
6.71
41.38
19.15
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 23/10/2026 |
19.15
|
832,700 | 19.20 | 19.45 | 19.15 | 116,600 | 18,100 | 0 |
| 22/10/2026 |
19.25
|
622,300 | 19.35 | 19.50 | 19 | 24,000 | 48,900 | 0 |
| 21/10/2026 |
19.35
|
1,197,400 | 19.25 | 19.60 | 19.20 | 46,600 | 59,800 | 0 |
| 20/10/2026 |
19.20
|
914,600 | 18.30 | 19.20 | 18.30 | 98,800 | 49,900 | 0 |
| 19/10/2026 |
18.40
|
856,900 | 18.90 | 19.10 | 18.30 | 65,600 | 161,900 | 0 |
| 16/10/2026 |
18.60
|
494,800 | 18.75 | 18.95 | 18.50 | 2,837 | 95,739 | 0 |
| 15/10/2026 |
18.70
|
1,751,200 | 17.90 | 19.25 | 17.75 | 39,100 | 373,687 | 0 |
| 14/10/2026 |
18
|
639,100 | 17.35 | 18 | 17.30 | 187,200 | 20,449 | 0 |
| 13/10/2026 |
17.35
|
343,300 | 17.55 | 17.80 | 17.30 | 12,600 | 26,020 | 0 |
| 12/10/2026 |
17.65
|
342,600 | 17.75 | 18.15 | 17.60 | 32,750 | 49,264 | 0 |
| 09/10/2026 |
17.70
|
1,066,900 | 17.50 | 18.15 | 17.25 | 233,900 | 65,600 | 2.9 |
| 08/10/2026 |
17.60
|
426,400 | 18.30 | 18.30 | 17.60 | 24,200 | 51,400 | -0.5 |
| 07/10/2026 |
18.05
|
484,800 | 18.70 | 18.70 | 17.35 | 19,100 | 109,700 | -1.7 |
| 06/10/2026 |
18.65
|
1,127,800 | 18.45 | 18.75 | 17.55 | 204,900 | 53,700 | 2.7 |
| 05/10/2026 |
18.50
|
467,800 | 18.55 | 18.85 | 18.45 | 116,600 | 5,800 | 2.1 |
| 02/10/2026 |
18.50
|
641,700 | 18.70 | 19 | 18.50 | 71,900 | 64,200 | 0.1 |
| 01/10/2026 |
18.90
|
665,000 | 18.70 | 19.25 | 18.70 | 62,600 | 2,300 | 1.1 |
| 30/09/2026 |
19.15
|
439,600 | 19.40 | 19.55 | 19.10 | 21,200 | 9,600 | 0.2 |
| 29/09/2026 |
19.30
|
559,800 | 19.10 | 19.60 | 19.10 | 28,100 | 63,400 | -0.7 |
| 28/09/2026 |
19.30
|
945,600 | 20.20 | 20.20 | 19.20 | 8,900 | 37,900 | -0.6 |
| 25/09/2026 |
20.10
|
322,100 | 20.05 | 20.30 | 20 | 4,800 | 36,100 | -0.6 |
| 24/09/2026 |
20.05
|
580,300 | 20.55 | 20.65 | 20.05 | 27,900 | 55,400 | -0.6 |
| 23/09/2026 |
20.55
|
390,800 | 20.95 | 20.95 | 20.55 | 36,500 | 29,800 | 0.1 |
| 22/09/2026 |
20.70
|
311,900 | 20.65 | 21 | 20.60 | 19,500 | 22,300 | -0.1 |
| 21/09/2026 |
20.60
|
568,000 | 21.20 | 21.20 | 20.55 | 40,800 | 200 | 0.8 |
| 18/09/2026 |
21
|
655,300 | 20.80 | 21.15 | 20.80 | 88,500 | 7,700 | 1.7 |
| 17/09/2026 |
20.60
|
951,900 | 20.10 | 21.15 | 20 | 86,500 | 87,800 | -0.1 |
| 16/09/2026 |
20.15
|
410,000 | 20.35 | 20.40 | 20 | 600 | 92,300 | -1.9 |
| 15/09/2026 |
20.40
|
578,200 | 20.35 | 20.55 | 20.20 | 0 | 36,500 | -0.7 |
| 14/09/2026 |
20.10
|
713,200 | 20.55 | 20.85 | 20 | 29,400 | 6,500 | 0.5 |
| 11/09/2026 |
20.55
|
1,407,000 | 21.20 | 21.30 | 20.40 | 128,200 | 10,200 | 2.4 |
| 10/09/2026 |
21.40
|
511,500 | 21.30 | 21.70 | 21.15 | 58,300 | 7,100 | 1.1 |
| 09/09/2026 |
21.40
|
479,100 | 21.75 | 21.80 | 21.40 | 0 | 2,700 | -0.1 |
| 08/09/2026 |
21.75
|
484,800 | 21.80 | 22.10 | 21.55 | 10,800 | 19,100 | -0.2 |
| 07/09/2026 |
21.80
|
788,300 | 22.45 | 22.50 | 21.80 | 100 | 14,400 | -0.3 |
| 04/09/2026 |
22.45
|
514,600 | 22.70 | 22.85 | 22.35 | 600 | 10,600 | -0.2 |
| 03/09/2026 |
22.65
|
690,700 | 22.55 | 22.95 | 22.30 | 24,700 | 2,600 | 0.5 |
| 28/08/2026 |
22.75
|
1,344,700 | 22.40 | 23 | 22.30 | 29,500 | 71,000 | -0.9 |
| 27/08/2026 |
22.40
|
577,200 | 22.80 | 22.90 | 22.40 | 1,700 | 25,100 | -0.5 |
| 26/08/2026 |
22.55
|
681,000 | 22.50 | 22.75 | 22.35 | 100 | 99,700 | -2.3 |
| 25/08/2026 |
22.50
|
817,100 | 22.80 | 22.80 | 22.45 | 58,500 | 4,000 | 1.2 |
| 24/08/2026 |
22.65
|
936,300 | 23.50 | 23.50 | 22.65 | 6,800 | 19,400 | -0.3 |
| 21/08/2026 |
23
|
1,600,600 | 21.55 | 23 | 21.55 | 111,800 | 150,500 | -0.9 |
| 20/08/2026 |
21.55
|
285,600 | 21.85 | 21.85 | 21.55 | 300 | 53,100 | -1.1 |
| 19/08/2026 |
21.50
|
559,900 | 21.80 | 21.95 | 21.30 | 15,200 | 90,100 | -1.6 |
| 18/08/2026 |
21.85
|
599,000 | 21.60 | 21.90 | 21.55 | 300 | 94,200 | -2.0 |
| 17/08/2026 |
21.60
|
470,400 | 21.80 | 22 | 21.55 | 2,800 | 12,000 | -0.2 |
| 14/08/2026 |
21.95
|
1,216,800 | 21.85 | 22.10 | 21.50 | 211,100 | 61,000 | 3.3 |
| 13/08/2026 |
21.80
|
1,322,800 | 22.70 | 22.85 | 21.80 | 99,000 | 50,600 | 1.0 |
| 12/08/2026 |
22.45
|
594,700 | 22.95 | 22.95 | 22.45 | 300 | 9,100 | -0.2 |
| 11/08/2026 |
22.65
|
2,141,900 | 22.45 | 23.30 | 22.30 | 60,800 | 125,400 | -1.5 |
| 10/08/2026 |
22.25
|
695,600 | 21.90 | 22.50 | 21.90 | 52,100 | 24,400 | 0.6 |
| 07/08/2026 |
21.85
|
471,800 | 21.85 | 22.15 | 21.70 | 0 | 31,300 | -0.7 |
| 06/08/2026 |
21.85
|
504,700 | 22 | 22.30 | 21.60 | 66,500 | 11,200 | 1.2 |
| 05/08/2026 |
22
|
877,400 | 22.35 | 22.60 | 21.95 | 20,300 | 8,500 | 0.3 |
| 04/08/2026 |
22.10
|
844,500 | 22.15 | 22.30 | 21.95 | 107,700 | 1,800 | 2.3 |
| 03/08/2026 |
22.10
|
1,089,300 | 21.60 | 22.40 | 21.60 | 9,300 | 31,200 | -0.5 |
| 31/07/2026 |
21.40
|
1,072,000 | 21.05 | 21.80 | 21.05 | 116,400 | 188,200 | -1.6 |
| 30/07/2026 |
21.85
|
1,335,100 | 20.60 | 22 | 20.60 | 18,900 | 99,200 | -1.7 |
| 29/07/2026 |
20.60
|
984,500 | 20.95 | 20.95 | 20.35 | 30,700 | 11,700 | 0.4 |
| 28/07/2026 |
20.85
|
1,331,000 | 19.90 | 21.10 | 19.70 | 194,600 | 114,600 | 1.6 |
| 27/07/2026 |
20.10
|
2,388,200 | 21.90 | 22.05 | 20.10 | 73,300 | 261,100 | -4.0 |
| 24/07/2026 |
21.60
|
936,700 | 22.55 | 22.90 | 21.60 | 0 | 258,500 | -5.8 |
| 23/07/2026 |
23
|
1,376,600 | 23.15 | 23.70 | 21.40 | 147,500 | 174,000 | -0.7 |
| 22/07/2026 |
22.70
|
1,732,800 | 22.40 | 23.25 | 22.05 | 210,700 | 140,800 | 1.5 |
| 21/07/2026 |
22
|
1,370,600 | 22.60 | 23.25 | 22 | 211,400 | 115,500 | 2.1 |
| 20/07/2026 |
22.55
|
2,468,900 | 23.95 | 23.95 | 22.55 | 23,600 | 40,200 | -0.4 |
| 17/07/2026 |
24.20
|
904,900 | 25 | 25.35 | 24.20 | 24,900 | 167,900 | -3.6 |
| 16/07/2026 |
25.05
|
2,130,800 | 24.55 | 25.40 | 23.95 | 277,100 | 147,600 | 3.1 |
| 15/07/2026 |
25.05
|
1,175,600 | 25.60 | 26.15 | 24.60 | 73,200 | 76,900 | -0.2 |
| 14/07/2026 |
25.65
|
1,087,500 | 25.50 | 26.05 | 25 | 121,400 | 95,700 | 0.6 |
| 13/07/2026 |
25.75
|
3,200,400 | 26.45 | 26.80 | 25 | 130,800 | 14,900 | 3.0 |
| 10/07/2026 |
26.85
|
1,398,900 | 27.50 | 27.65 | 26.80 | 100 | 165,300 | -4.5 |
| 09/07/2026 |
27.60
|
1,897,900 | 27.40 | 28.25 | 26.90 | 28,100 | 208,300 | -5.0 |
| 08/07/2026 |
27.75
|
1,593,500 | 28.40 | 28.50 | 27.75 | 8,200 | 12,000 | -0.1 |
| 07/07/2026 |
28.35
|
2,299,600 | 26.90 | 28.40 | 26.75 | 166,800 | 163,100 | 0.2 |
| 06/07/2026 |
26.90
|
2,958,900 | 28 | 28.10 | 26.35 | 159,300 | 141,100 | 0.3 |
| 03/07/2026 |
28
|
2,976,300 | 28 | 28.35 | 27.75 | 200 | 39,400 | -1.1 |
| 02/07/2026 |
27.90
|
3,916,600 | 27 | 28.10 | 26.90 | 197,700 | 245,700 | -1.4 |
| 01/07/2026 |
26.90
|
1,119,600 | 26.75 | 27.10 | 26.55 | 130,700 | 45,100 | 2.3 |
| 30/06/2026 |
26.55
|
1,733,700 | 26.40 | 27.85 | 26.40 | 13,900 | 240,600 | -6.2 |
| 29/06/2026 |
26.35
|
1,110,600 | 26.50 | 26.80 | 25.90 | 50,900 | 144,200 | -2.5 |
| 26/06/2026 |
26.40
|
1,033,200 | 26.55 | 26.80 | 26.30 | 27,500 | 160,200 | -3.5 |
| 25/06/2026 |
26.75
|
1,431,600 | 27.20 | 27.65 | 26.70 | 26,500 | 193,400 | -4.6 |
| 24/06/2026 |
27.10
|
2,135,600 | 26.30 | 27.40 | 25.80 | 216,000 | 232,500 | -0.5 |
| 23/06/2026 |
26.30
|
2,360,300 | 26.75 | 27.60 | 25.55 | 295,800 | 254,800 | 1.0 |
| 22/06/2026 |
26.55
|
1,446,400 | 26.95 | 27.10 | 26.15 | 103,900 | 69,500 | 0.9 |
| 19/06/2026 |
26.95
|
2,441,300 | 26.75 | 28.15 | 26.75 | 183,700 | 209,400 | -0.8 |
| 18/06/2026 |
27.15
|
2,728,100 | 27.10 | 27.80 | 26.65 | 213,400 | 240,800 | -0.8 |
| 17/06/2026 |
27.10
|
5,289,700 | 26 | 27.15 | 25.90 | 322,000 | 195,300 | 3.3 |
| 16/06/2026 |
25.40
|
2,455,500 | 23.80 | 25.40 | 23.75 | 322,200 | 54,600 | 6.6 |
| 15/06/2026 |
23.75
|
792,600 | 23.30 | 24 | 23.30 | 220,800 | 0 | 5.2 |
| 12/06/2026 |
23
|
522,200 | 23.15 | 23.40 | 23 | 108,900 | 20,100 | 2.1 |
| 11/06/2026 |
23
|
181,100 | 23.20 | 23.25 | 22.90 | 19,700 | 11,400 | 0.2 |
| 10/06/2026 |
23.20
|
315,400 | 22.75 | 23.20 | 22.75 | 8,600 | 27,000 | -0.4 |
| 09/06/2026 |
23.10
|
432,000 | 22.55 | 23.30 | 22.55 | 4,000 | 62,200 | -1.3 |
| 08/06/2026 |
22.80
|
965,000 | 23.70 | 23.70 | 22.80 | 900 | 249,700 | -5.8 |
| 05/06/2026 |
23.80
|
366,100 | 24.30 | 24.30 | 23.80 | 8,500 | 16,800 | -0.2 |
| 04/06/2026 |
24.10
|
450,400 | 24 | 24.35 | 23.90 | 56,000 | 8,000 | 1.2 |
| 03/06/2026 |
24.05
|
749,700 | 23.70 | 24.20 | 23.35 | 140,500 | 75,500 | 1.6 |