| 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) |
-1.70 | -7.78% | 411,243,500 | -905,421 | 101.0 |
20.05
22.05
20.95
|
|
2 tháng
(2026-08-10) |
-1.95 | -8.82% | 772,394,500 | -13,912,021 | -175.3 |
20.05
22.25
20.95
|
|
3 tháng
(2026-07-10) |
-2.80 | -12.20% | 1,339,100,200 | 24,233,179 | 640.9 |
20.05
22.95
20.95
|
|
6 tháng
(2026-04-13) |
-5.12 | -20.27% | 2,763,623,900 | -71,926,821 | -1,749.3 |
20.05
25.95
20.95
|
|
12 tháng
(2025-10-13) |
-6.21 | -23.57% | 7,736,153,200 | 174,721,079 | 5,188.8 |
20.05
26.73
20.95
|
|
24 tháng
(2024-10-18) |
-0.27 | -1.31% | 16,585,388,400 | -10,237,299 | -1,409.4 |
16.14
27.59
20.95
|
|
36 tháng
(2023-10-24) |
3.62 | 21.91% | 22,275,354,700 | -160,931,030 | -5,381.6 |
15.70
27.59
20.95
|
|
60 tháng
(2021-11-03) |
-8.83 | -30.47% | 34,285,743,600 | -116,332,677 | -8,654.4 |
8.33
29.61
20.95
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 23/10/2026 |
20.95
|
12,949,000 | 21.20 | 21.25 | 20.95 | 693,750 | 3,775,267 | 0 |
| 22/10/2026 |
21.25
|
14,551,200 | 21.20 | 21.50 | 21.15 | 4,569,696 | 1,757,434 | 0 |
| 21/10/2026 |
21.15
|
26,155,300 | 21.10 | 21.45 | 20.95 | 1,030,750 | 1,773,588 | 0 |
| 20/10/2026 |
21.10
|
25,476,200 | 20.55 | 21.20 | 20.55 | 8,197,700 | 1,266,659 | 0 |
| 19/10/2026 |
20.55
|
13,224,600 | 21 | 21.05 | 20.55 | 377,583 | 1,893,911 | 0 |
| 16/10/2026 |
20.90
|
10,189,400 | 20.75 | 20.90 | 20.70 | 402,600 | 1,553,112 | 0 |
| 15/10/2026 |
20.75
|
21,160,300 | 20.60 | 21.05 | 20.60 | 1,177,707 | 4,087,223 | 0 |
| 14/10/2026 |
20.80
|
19,326,400 | 20.45 | 20.90 | 20.35 | 3,106,911 | 1,713,013 | 0 |
| 13/10/2026 |
20.45
|
11,561,600 | 20.70 | 20.70 | 20.35 | 355,200 | 1,398,554 | 0 |
| 12/10/2026 |
20.70
|
31,127,600 | 20.25 | 20.95 | 20.05 | 9,495,986 | 3,200,521 | 0 |
| 09/10/2026 |
20.10
|
15,779,800 | 20.15 | 20.25 | 19.85 | 605,100 | 2,134,400 | -30.7 |
| 08/10/2026 |
20.15
|
12,877,800 | 20.30 | 20.50 | 20.15 | 1,741,400 | 1,263,900 | 9.8 |
| 07/10/2026 |
20.35
|
13,395,100 | 20.50 | 20.55 | 20.30 | 702,300 | 962,900 | -5.3 |
| 06/10/2026 |
20.50
|
17,171,100 | 20.50 | 20.50 | 20.15 | 3,103,200 | 1,716,300 | 28.0 |
| 05/10/2026 |
20.50
|
31,964,600 | 20.40 | 20.80 | 20.35 | 4,870,500 | 1,773,100 | 63.9 |
| 02/10/2026 |
20.05
|
35,378,700 | 20.10 | 20.15 | 19.60 | 3,097,500 | 3,190,200 | -2.1 |
| 01/10/2026 |
20.05
|
11,097,100 | 20.15 | 20.25 | 20.05 | 1,019,700 | 839,400 | 3.7 |
| 30/09/2026 |
20.15
|
13,350,300 | 20.30 | 20.50 | 20.15 | 1,148,300 | 2,819,800 | -33.8 |
| 29/09/2026 |
20.30
|
18,773,900 | 20.20 | 20.40 | 20.15 | 2,065,900 | 4,613,100 | -51.5 |
| 28/09/2026 |
20.20
|
24,184,800 | 20.75 | 20.80 | 20.15 | 1,092,600 | 2,775,500 | -34.3 |
| 25/09/2026 |
20.65
|
14,623,900 | 20.80 | 20.95 | 20.65 | 264,400 | 4,050,800 | -78.6 |
| 24/09/2026 |
20.80
|
15,528,500 | 21.05 | 21.10 | 20.80 | 994,200 | 3,940,800 | -61.6 |
| 23/09/2026 |
21.05
|
10,766,000 | 21.15 | 21.20 | 21.05 | 2,739,400 | 3,926,200 | -25.1 |
| 22/09/2026 |
21.15
|
8,104,500 | 21.15 | 21.25 | 21.10 | 1,115,300 | 1,104,000 | 0.2 |
| 21/09/2026 |
21.10
|
15,824,000 | 21.55 | 21.60 | 21.10 | 1,376,000 | 2,806,600 | -30.4 |
| 18/09/2026 |
21.55
|
31,124,900 | 21.45 | 21.55 | 21.30 | 19,420,000 | 9,743,000 | 208.5 |
| 17/09/2026 |
21.20
|
17,574,100 | 20.80 | 21.40 | 20.75 | 1,805,300 | 2,035,000 | -5.0 |
| 16/09/2026 |
20.95
|
12,277,500 | 21.20 | 21.25 | 20.95 | 1,779,500 | 3,556,900 | -37.4 |
| 15/09/2026 |
21.20
|
11,937,200 | 21 | 21.20 | 21 | 1,368,500 | 3,203,600 | -38.7 |
| 14/09/2026 |
20.90
|
24,046,000 | 21.30 | 21.40 | 20.85 | 581,700 | 8,656,300 | -170.1 |
| 11/09/2026 |
21.30
|
22,031,700 | 21.75 | 21.80 | 21.30 | 1,586,600 | 3,539,200 | -42.0 |
| 10/09/2026 |
21.85
|
13,391,400 | 22 | 22.05 | 21.80 | 3,314,200 | 1,413,000 | 41.7 |
| 09/09/2026 |
22.05
|
22,432,800 | 21.90 | 22.20 | 21.85 | 11,725,400 | 1,076,100 | 234.7 |
| 08/09/2026 |
21.85
|
13,387,600 | 21.55 | 21.90 | 21.55 | 4,037,400 | 2,835,300 | 26.2 |
| 07/09/2026 |
21.55
|
19,957,800 | 21.80 | 22.15 | 21.55 | 4,339,400 | 4,486,500 | -3.2 |
| 04/09/2026 |
21.70
|
13,920,900 | 21.75 | 21.80 | 21.60 | 1,293,600 | 4,591,900 | -71.6 |
| 03/09/2026 |
21.60
|
26,985,600 | 22 | 22 | 21.55 | 4,191,100 | 10,977,800 | -147.6 |
| 28/08/2026 |
22.10
|
17,126,700 | 22.25 | 22.35 | 22.05 | 2,789,500 | 2,564,800 | 5.2 |
| 27/08/2026 |
22.20
|
19,201,900 | 22.05 | 22.40 | 22.05 | 7,647,300 | 1,981,600 | 125.8 |
| 26/08/2026 |
22.05
|
19,394,800 | 21.80 | 22.10 | 21.75 | 4,531,500 | 2,661,200 | 41.0 |
| 25/08/2026 |
21.80
|
25,844,100 | 22.25 | 22.30 | 21.80 | 2,386,300 | 4,582,700 | -48.4 |
| 24/08/2026 |
22.25
|
28,790,200 | 22 | 22.30 | 21.85 | 7,784,800 | 2,980,800 | 106.4 |
| 21/08/2026 |
21.70
|
25,138,400 | 21.15 | 21.75 | 21.05 | 1,921,200 | 3,288,200 | -29.1 |
| 20/08/2026 |
21.15
|
15,156,400 | 21.25 | 21.45 | 21.15 | 535,600 | 3,016,800 | -52.7 |
| 19/08/2026 |
21.20
|
15,312,500 | 21.10 | 21.20 | 20.90 | 1,395,500 | 2,631,800 | -26.0 |
| 18/08/2026 |
21
|
16,367,500 | 21.15 | 21.40 | 21 | 1,719,100 | 2,733,000 | -21.5 |
| 17/08/2026 |
21.20
|
18,455,500 | 21.25 | 21.45 | 21.05 | 2,457,700 | 2,731,800 | -5.8 |
| 14/08/2026 |
21.25
|
27,443,600 | 21.70 | 21.80 | 21.20 | 3,304,500 | 3,831,300 | -11.6 |
| 13/08/2026 |
21.70
|
25,702,700 | 22.20 | 22.25 | 21.70 | 953,700 | 5,815,300 | -106.6 |
| 12/08/2026 |
22.10
|
15,925,100 | 22 | 22.35 | 21.95 | 666,900 | 910,700 | -5.4 |
| 11/08/2026 |
22.05
|
13,694,600 | 22.20 | 22.25 | 22.05 | 492,900 | 1,535,200 | -23.1 |
| 10/08/2026 |
22.10
|
16,732,700 | 22.25 | 22.30 | 21.95 | 1,012,500 | 1,108,300 | -2.1 |
| 07/08/2026 |
22
|
13,018,100 | 21.90 | 22.30 | 21.75 | 2,173,700 | 920,600 | 27.6 |
| 06/08/2026 |
21.85
|
14,369,400 | 22.25 | 22.30 | 21.85 | 2,350,100 | 364,200 | 43.7 |
| 05/08/2026 |
22
|
27,963,700 | 22.35 | 22.60 | 21.95 | 5,015,500 | 3,099,900 | 42.4 |
| 04/08/2026 |
22.15
|
22,694,000 | 22.55 | 22.60 | 22.10 | 5,647,700 | 4,109,800 | 34.2 |
| 03/08/2026 |
22.55
|
44,448,000 | 21.70 | 22.65 | 21.65 | 16,595,400 | 3,892,500 | 283.4 |
| 31/07/2026 |
21.70
|
24,111,500 | 21.80 | 21.85 | 21.40 | 2,807,100 | 4,709,800 | -41.4 |
| 30/07/2026 |
21.80
|
29,968,000 | 21.65 | 22.05 | 21.50 | 5,612,100 | 4,505,000 | 24.1 |
| 29/07/2026 |
21.65
|
36,250,000 | 21.05 | 21.65 | 20.90 | 8,931,700 | 2,317,300 | 140.3 |
| 28/07/2026 |
21
|
29,151,700 | 20.15 | 21 | 20.10 | 13,347,900 | 1,675,600 | 241.2 |
| 27/07/2026 |
20.35
|
18,166,800 | 20.90 | 21 | 20.30 | 3,448,000 | 4,860,200 | -29.7 |
| 24/07/2026 |
20.80
|
17,632,000 | 20.70 | 21 | 20.60 | 5,728,500 | 1,530,900 | 87.2 |
| 23/07/2026 |
20.80
|
36,967,600 | 20.70 | 21 | 20.15 | 10,066,600 | 13,795,300 | -77.3 |
| 22/07/2026 |
20.70
|
43,471,900 | 20.90 | 21.05 | 20.50 | 14,079,500 | 11,565,200 | 51.7 |
| 21/07/2026 |
20.80
|
27,198,700 | 20.50 | 21.15 | 20.50 | 9,599,100 | 6,093,900 | 73.0 |
| 20/07/2026 |
20.60
|
53,245,200 | 21.75 | 21.75 | 20.50 | 1,549,900 | 3,177,500 | -34.4 |
| 17/07/2026 |
21.85
|
17,006,300 | 22.20 | 22.35 | 21.85 | 2,123,600 | 2,938,600 | -18.0 |
| 16/07/2026 |
22.20
|
22,880,600 | 22.30 | 22.40 | 21.80 | 1,233,300 | 1,800,000 | -12.7 |
| 15/07/2026 |
22.40
|
21,464,500 | 22.50 | 22.60 | 22.15 | 7,856,600 | 1,638,300 | 139.0 |
| 14/07/2026 |
22.50
|
22,481,900 | 22.30 | 22.50 | 22 | 2,311,300 | 4,499,000 | -49.0 |
| 13/07/2026 |
22.40
|
32,309,000 | 22.95 | 22.95 | 22.35 | 402,100 | 5,243,500 | -109.1 |
| 10/07/2026 |
22.95
|
11,906,800 | 23.20 | 23.25 | 22.95 | 619,900 | 617,300 | 0.1 |
| 09/07/2026 |
23.20
|
11,643,400 | 23.20 | 23.25 | 23.10 | 481,500 | 1,071,700 | -13.7 |
| 08/07/2026 |
23.20
|
12,499,500 | 23.15 | 23.40 | 23.05 | 583,200 | 677,700 | -2.2 |
| 07/07/2026 |
23.10
|
13,839,600 | 23.20 | 23.25 | 23 | 570,200 | 1,893,800 | -30.6 |
| 06/07/2026 |
23.10
|
21,299,300 | 23.40 | 23.60 | 23 | 434,700 | 3,106,100 | -62.4 |
| 03/07/2026 |
23.25
|
15,935,100 | 23.40 | 23.50 | 23.25 | 645,300 | 2,382,300 | -40.5 |
| 02/07/2026 |
23.40
|
13,367,500 | 23.50 | 23.65 | 23.35 | 300,300 | 3,433,500 | -73.4 |
| 01/07/2026 |
23.45
|
14,937,400 | 23.40 | 23.55 | 23.35 | 91,300 | 2,498,300 | -56.5 |
| 30/06/2026 |
23.30
|
30,593,200 | 23.70 | 23.70 | 23.25 | 753,600 | 8,734,900 | -186.8 |
| 29/06/2026 |
23.65
|
14,158,200 | 23.55 | 23.65 | 23.45 | 2,912,100 | 1,242,400 | 39.4 |
| 26/06/2026 |
23.50
|
15,468,600 | 23.40 | 23.50 | 23.35 | 2,670,000 | 2,988,400 | -7.4 |
| 25/06/2026 |
23.40
|
7,659,100 | 23.50 | 23.60 | 23.40 | 544,400 | 546,600 | 0.0 |
| 24/06/2026 |
23.50
|
12,927,300 | 23.40 | 23.60 | 23.30 | 459,400 | 1,393,900 | -21.9 |
| 23/06/2026 |
23.30
|
29,071,800 | 23.65 | 23.70 | 23.30 | 507,400 | 8,917,900 | -197.5 |
| 22/06/2026 |
23.60
|
10,684,400 | 23.70 | 23.85 | 23.60 | 1,978,700 | 1,861,000 | 2.8 |
| 19/06/2026 |
23.60
|
20,055,700 | 23.80 | 23.90 | 23.60 | 4,684,100 | 5,482,600 | -18.3 |
| 18/06/2026 |
23.65
|
18,040,500 | 24.05 | 24.15 | 23.65 | 3,643,200 | 5,088,400 | -33.8 |
| 17/06/2026 |
24
|
19,039,000 | 24.20 | 24.30 | 24 | 3,464,500 | 1,189,700 | 55.0 |
| 16/06/2026 |
24.20
|
14,145,800 | 24.25 | 24.35 | 24.10 | 6,355,600 | 1,205,300 | 124.8 |
| 15/06/2026 |
24.35
|
30,695,200 | 23.55 | 24.35 | 23.55 | 7,526,800 | 572,500 | 166.7 |
| 12/06/2026 |
23.20
|
13,271,400 | 23.55 | 23.55 | 23.20 | 652,900 | 1,496,400 | -19.7 |
| 11/06/2026 |
23.30
|
10,177,700 | 23.50 | 23.55 | 23.30 | 417,200 | 1,048,500 | -14.8 |
| 10/06/2026 |
23.60
|
7,505,500 | 23.55 | 23.70 | 23.45 | 565,200 | 1,227,600 | -15.6 |
| 09/06/2026 |
23.55
|
12,441,700 | 23.35 | 23.55 | 23.30 | 285,000 | 1,895,000 | -37.6 |
| 08/06/2026 |
23.30
|
22,769,900 | 23.65 | 23.75 | 23.30 | 1,137,500 | 2,881,000 | -40.9 |
| 05/06/2026 |
23.75
|
13,891,200 | 23.95 | 24.05 | 23.75 | 766,400 | 3,109,600 | -55.9 |
| 04/06/2026 |
23.95
|
10,065,300 | 24.15 | 24.15 | 23.90 | 837,800 | 1,913,700 | -25.8 |
| 03/06/2026 |
24.15
|
20,573,500 | 23.70 | 24.15 | 23.60 | 3,437,100 | 2,955,900 | 12.1 |