| 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) |
-2.20 | -10.95% | 822,300 | 2,900 | 0.1 |
17.70
20.10
18.60
|
|
2 tháng
(2026-08-10) |
-3.80 | -17.51% | 2,867,800 | -200 | 0.1 |
17.70
23.80
18.60
|
|
3 tháng
(2026-07-10) |
-1.40 | -7.25% | 3,867,600 | -1,700 | 0.0 |
17.30
23.80
18.60
|
|
6 tháng
(2026-04-13) |
-6.70 | -27.24% | 6,963,100 | -11,200 | -0.2 |
17.30
25.20
18.60
|
|
12 tháng
(2025-10-13) |
-18.10 | -50.28% | 19,929,600 | -44,900 | -1.2 |
17.30
36.80
18.60
|
|
24 tháng
(2024-10-18) |
-10.70 | -37.41% | 87,025,903 | -52,695 | -2.5 |
17.30
45.80
18.60
|
|
36 tháng
(2023-10-24) |
-22.21 | -55.37% | 139,862,462 | -94,825 | -4.4 |
17.30
50.55
18.60
|
|
60 tháng
(2021-11-03) |
-167.80 | -90.36% | 310,036,225 | -26,756 | 4.5 |
17.30
377.05
18.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 23/10/2026 |
18.60
|
24,500 | 18.80 | 18.90 | 18.60 | 0 | 700 | 0 |
| 22/10/2026 |
18.70
|
36,800 | 19 | 19.50 | 18.70 | 0 | 0 | 0 |
| 21/10/2026 |
19
|
108,900 | 18.60 | 19.30 | 18.50 | 3,200 | 600 | 0 |
| 20/10/2026 |
18.40
|
49,500 | 18.10 | 18.40 | 17.90 | 1,800 | 0 | 0 |
| 19/10/2026 |
18.10
|
28,300 | 18.50 | 18.50 | 18.10 | 0 | 500 | 0 |
| 16/10/2026 |
18.20
|
29,200 | 18.60 | 18.60 | 18.10 | 600 | 0 | 0 |
| 15/10/2026 |
18.30
|
49,400 | 18.30 | 18.70 | 17.80 | 0 | 0 | 0 |
| 14/10/2026 |
18.20
|
36,200 | 18.20 | 18.30 | 17.70 | 0 | 600 | 0 |
| 13/10/2026 |
18.30
|
75,200 | 19.60 | 19.60 | 18.20 | 0 | 0 | 0 |
| 12/10/2026 |
18.10
|
22,000 | 17.90 | 18.10 | 17.70 | 0 | 1,000 | 0 |
| 09/10/2026 |
17.90
|
61,000 | 17.50 | 19 | 16.20 | 600 | 2,900 | 0 |
| 08/10/2026 |
17.90
|
45,400 | 17.70 | 18 | 17.50 | 0 | 200 | 0.0 |
| 07/10/2026 |
17.80
|
14,800 | 17.70 | 18.30 | 17.70 | 0 | 0 | 0 |
| 06/10/2026 |
18.10
|
44,000 | 18 | 18.20 | 17.50 | 500 | 3,300 | 0.0 |
| 05/10/2026 |
17.70
|
24,300 | 18.10 | 18.10 | 17.50 | 0 | 0 | 0 |
| 02/10/2026 |
18.10
|
24,100 | 17.70 | 18.10 | 17.60 | 0 | 0 | 0 |
| 01/10/2026 |
17.80
|
37,100 | 17.80 | 18.20 | 17.60 | 2,200 | 0 | 0.0 |
| 30/09/2026 |
17.80
|
24,700 | 18 | 18.20 | 17.80 | 1,500 | 0 | 0.0 |
| 29/09/2026 |
18
|
29,200 | 18.30 | 18.50 | 17.50 | 2,200 | 0 | 0.0 |
| 28/09/2026 |
18.20
|
87,300 | 18.70 | 18.70 | 17.70 | 0 | 0 | 0 |
| 25/09/2026 |
18.60
|
14,100 | 18.60 | 19 | 18.50 | 0 | 2,000 | 0.0 |
| 24/09/2026 |
18.70
|
36,500 | 19 | 19 | 18.50 | 0 | 4,200 | -0.1 |
| 23/09/2026 |
19
|
22,800 | 19.30 | 19.50 | 19 | 0 | 1,000 | 0.0 |
| 22/09/2026 |
19.30
|
34,700 | 19.50 | 19.60 | 19.20 | 300 | 0 | 0.0 |
| 21/09/2026 |
19.50
|
32,800 | 19.50 | 19.60 | 19.10 | 3,000 | 0 | 0.1 |
| 18/09/2026 |
19.50
|
23,200 | 19.70 | 19.80 | 19 | 3,000 | 900 | 0.0 |
| 17/09/2026 |
19.60
|
80,200 | 19 | 19.60 | 19 | 900 | 0 | 0.0 |
| 16/09/2026 |
19
|
38,400 | 19.20 | 19.30 | 18.80 | 0 | 2,300 | 0.0 |
| 15/09/2026 |
19
|
15,900 | 18.90 | 19.30 | 18.90 | 0 | 0 | 0 |
| 14/09/2026 |
19.10
|
31,500 | 19.60 | 19.60 | 18.90 | 0 | 1,100 | 0.0 |
| 11/09/2026 |
19.40
|
30,100 | 19.50 | 19.80 | 19.30 | 0 | 1,500 | 0.0 |
| 10/09/2026 |
19.90
|
26,600 | 19.50 | 19.90 | 19.40 | 0 | 0 | 0 |
| 09/09/2026 |
19.50
|
53,000 | 20.10 | 20.10 | 19.50 | 0 | 0 | 0 |
| 08/09/2026 |
20.10
|
51,600 | 20 | 20.40 | 19.80 | 5,800 | 0 | 0.1 |
| 07/09/2026 |
20.10
|
48,400 | 20.20 | 20.70 | 20 | 0 | 0 | 0 |
| 04/09/2026 |
20.30
|
35,000 | 20.50 | 20.80 | 20 | 0 | 0 | 0 |
| 03/09/2026 |
20.50
|
25,300 | 20.40 | 20.90 | 20.40 | 0 | 1,000 | 0.0 |
| 28/08/2026 |
20.40
|
122,000 | 21 | 21.30 | 19.70 | 0 | 0 | 0 |
| 27/08/2026 |
21
|
22,700 | 21.30 | 21.30 | 20.90 | 0 | 500 | 0.0 |
| 26/08/2026 |
21.30
|
55,100 | 21.10 | 21.50 | 20.90 | 1,000 | 1,200 | 0.0 |
| 25/08/2026 |
21.10
|
75,200 | 21.60 | 21.60 | 20.90 | 0 | 0 | 0 |
| 24/08/2026 |
21.60
|
68,500 | 21.60 | 21.80 | 21.20 | 500 | 2,900 | -0.1 |
| 21/08/2026 |
21.40
|
79,900 | 20.50 | 21.50 | 20 | 1,200 | 0 | 0.0 |
| 20/08/2026 |
20.50
|
31,100 | 20.50 | 21.20 | 20.50 | 0 | 0 | 0 |
| 19/08/2026 |
20.80
|
107,700 | 22 | 22 | 20.60 | 2,900 | 4,700 | 0.0 |
| 18/08/2026 |
21.70
|
75,600 | 21.60 | 22.50 | 21.30 | 0 | 0 | 0 |
| 17/08/2026 |
21.60
|
36,500 | 22 | 22.20 | 20.90 | 0 | 1,100 | 0.0 |
| 14/08/2026 |
22
|
202,800 | 21.60 | 22.40 | 20.40 | 4,700 | 4,700 | 0.0 |
| 13/08/2026 |
21.80
|
215,900 | 23 | 23.10 | 21.80 | 0 | 0 | 0 |
| 12/08/2026 |
23.60
|
192,100 | 23.80 | 24.20 | 22.50 | 1,100 | 0 | 0.0 |
| 11/08/2026 |
23.80
|
507,300 | 23 | 23.80 | 22.50 | 4,700 | 0 | 0.1 |
| 10/08/2026 |
21.70
|
144,400 | 21 | 21.70 | 20.30 | 0 | 3,100 | -0.1 |
| 07/08/2026 |
19.80
|
138,900 | 18 | 19.80 | 18 | 0 | 1,400 | 0.0 |
| 06/08/2026 |
18
|
32,300 | 18.10 | 18.10 | 17.80 | 0 | 500 | 0.0 |
| 05/08/2026 |
18
|
49,700 | 18.10 | 18.20 | 18 | 1,700 | 0 | 0.0 |
| 04/08/2026 |
18.10
|
31,200 | 18.20 | 18.40 | 18 | 0 | 0 | 0 |
| 03/08/2026 |
18.20
|
61,400 | 17.90 | 18.20 | 17.70 | 3,300 | 0 | 0.1 |
| 31/07/2026 |
17.70
|
34,800 | 18.70 | 18.70 | 17.70 | 0 | 4,800 | -0.1 |
| 30/07/2026 |
18.20
|
107,200 | 17.80 | 18.40 | 17.70 | 0 | 0 | 0 |
| 29/07/2026 |
17.30
|
52,500 | 18 | 18 | 16.70 | 0 | 0 | 0 |
| 28/07/2026 |
17.90
|
68,700 | 17.50 | 18.20 | 17.50 | 4,800 | 1,500 | 0.1 |
| 27/07/2026 |
17.50
|
46,600 | 17.90 | 17.90 | 17.50 | 0 | 2,900 | -0.1 |
| 24/07/2026 |
17.90
|
20,900 | 18 | 18.10 | 17.90 | 0 | 0 | 0 |
| 23/07/2026 |
18.30
|
24,300 | 18.50 | 18.50 | 17.70 | 1,400 | 500 | 0.0 |
| 22/07/2026 |
18.40
|
51,700 | 18 | 18.40 | 17.90 | 3,000 | 1,300 | 0.0 |
| 21/07/2026 |
17.90
|
29,700 | 18.10 | 18.50 | 17.90 | 0 | 0 | 0 |
| 20/07/2026 |
18
|
66,200 | 19.50 | 19.50 | 18 | 0 | 0 | 0 |
| 17/07/2026 |
19.10
|
14,600 | 17.60 | 19.60 | 17.60 | 0 | 0 | 0 |
| 16/07/2026 |
19.50
|
34,700 | 19.50 | 19.90 | 18.80 | 1,800 | 1,400 | 0.0 |
| 15/07/2026 |
19.50
|
10,800 | 19.60 | 20 | 19.50 | 0 | 2,200 | 0.0 |
| 14/07/2026 |
20
|
39,300 | 19.20 | 20 | 19 | 0 | 2,100 | 0.0 |
| 13/07/2026 |
19.20
|
53,700 | 19.30 | 19.30 | 18.80 | 1,400 | 0 | 0.0 |
| 10/07/2026 |
19.30
|
30,600 | 19.80 | 20 | 19.30 | 0 | 300 | 0.0 |
| 09/07/2026 |
19.70
|
31,100 | 19.90 | 20 | 19.70 | 0 | 600 | 0.0 |
| 08/07/2026 |
20
|
39,200 | 20 | 20.50 | 19.60 | 4,300 | 1,100 | 0.1 |
| 07/07/2026 |
20
|
39,100 | 20.20 | 20.20 | 19.50 | 300 | 0 | 0.0 |
| 06/07/2026 |
20.20
|
52,100 | 20.30 | 20.50 | 19.90 | 0 | 2,900 | -0.1 |
| 03/07/2026 |
20.20
|
87,400 | 20.70 | 20.70 | 20.10 | 1,700 | 3,000 | 0.0 |
| 02/07/2026 |
25.20
|
140,500 | 26.10 | 26.20 | 25 | 2,300 | 10,700 | -0.2 |
| 01/07/2026 |
20.90
|
23,300 | 18.80 | 21 | 18.80 | 700 | 900 | 0.0 |
| 30/06/2026 |
20.80
|
29,800 | 20.90 | 21.10 | 20.70 | 0 | 0 | 0 |
| 29/06/2026 |
20.90
|
36,200 | 21 | 21.20 | 20.70 | 4,500 | 0 | 0.1 |
| 26/06/2026 |
21
|
11,900 | 21.50 | 21.50 | 20.90 | 500 | 0 | 0.0 |
| 25/06/2026 |
21.30
|
17,600 | 21.10 | 21.40 | 21 | 0 | 0 | 0 |
| 24/06/2026 |
21.10
|
21,200 | 21.20 | 21.30 | 21 | 1,100 | 1,300 | 0.0 |
| 23/06/2026 |
21.20
|
51,800 | 21.50 | 21.70 | 21 | 0 | 1,500 | 0.0 |
| 22/06/2026 |
21.60
|
19,900 | 21.90 | 21.90 | 21.60 | 0 | 1,000 | 0.0 |
| 19/06/2026 |
22
|
37,000 | 22.10 | 22.50 | 21.90 | 0 | 900 | 0.0 |
| 18/06/2026 |
22.10
|
38,600 | 22.50 | 22.50 | 21.90 | 0 | 0 | 0 |
| 17/06/2026 |
22.20
|
35,100 | 22 | 22.40 | 21.90 | 0 | 1,300 | 0.0 |
| 16/06/2026 |
21.90
|
43,800 | 21.90 | 22 | 21.50 | 600 | 0 | 0.0 |
| 15/06/2026 |
21.70
|
42,000 | 21.70 | 21.80 | 21.70 | 1,200 | 0 | 0.0 |
| 12/06/2026 |
21.50
|
62,200 | 21.60 | 21.80 | 21.40 | 600 | 0 | 0.0 |
| 11/06/2026 |
21.50
|
63,400 | 21.60 | 21.70 | 21.40 | 0 | 200 | 0.0 |
| 10/06/2026 |
21.60
|
49,500 | 21 | 21.70 | 20.60 | 0 | 0 | 0 |
| 09/06/2026 |
20.80
|
49,200 | 21.40 | 21.50 | 20.80 | 0 | 1,500 | 0.0 |
| 08/06/2026 |
21
|
67,400 | 21.60 | 21.60 | 20.90 | 0 | 1,000 | 0.0 |
| 05/06/2026 |
21.50
|
35,000 | 21.70 | 21.80 | 21.50 | 0 | 0 | 0 |
| 04/06/2026 |
21.80
|
28,400 | 21.90 | 22 | 21.60 | 200 | 1,700 | 0.0 |
| 03/06/2026 |
21.90
|
56,400 | 21.70 | 22 | 21.50 | 800 | 0 | 0.0 |