| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-14) |
-0.10 | -0.55% | 11,616,000 | -2,275,820 | 0 |
18
19
18.10
|
|
2 tháng
(2026-08-17) |
-1.80 | -9% | 19,241,300 | -2,275,820 | 0 |
18
20.05
18.10
|
|
3 tháng
(2026-07-16) |
-3.05 | -14.35% | 28,910,600 | -2,275,820 | 0 |
18
21.30
18.10
|
|
6 tháng
(2026-04-17) |
-8.47 | -31.75% | 77,226,800 | -2,275,820 | 0 |
18
27.96
18.10
|
|
12 tháng
(2025-10-20) |
-6.51 | -26.34% | 204,020,100 | -2,275,820 | 0 |
18
28.75
18.10
|
|
24 tháng
(2024-10-24) |
-1.10 | -5.69% | 567,198,500 | -2,275,820 | 0 |
16.92
29.46
18.10
|
|
36 tháng
(2023-10-30) |
3.85 | 26.79% | 937,390,000 | -2,275,820 | 0 |
14.07
29.46
18.10
|
|
60 tháng
(2021-11-09) |
-10.99 | -37.65% | 2,107,256,700 | -2,275,820 | 0 |
10.37
33.41
18.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 23/10/2026 |
18.10
|
1,117,000 | 18.30 | 18.50 | 17.95 | 28,200 | 398,000 | 0 |
| 22/10/2026 |
18.30
|
3,861,400 | 18.90 | 19 | 17.60 | 389,900 | 740,000 | 0 |
| 21/10/2026 |
18.90
|
1,905,200 | 18.75 | 19.15 | 18.60 | 208,000 | 451,301 | 0 |
| 20/10/2026 |
18.50
|
618,300 | 18.25 | 18.60 | 18.15 | 140,500 | 266,700 | 0 |
| 19/10/2026 |
18.30
|
424,200 | 18.35 | 18.50 | 18.20 | 19,800 | 109,100 | 0 |
| 16/10/2026 |
18.20
|
413,300 | 18.20 | 18.30 | 18.10 | 61,700 | 117,700 | 0 |
| 15/10/2026 |
18.05
|
585,200 | 18.10 | 18.35 | 18 | 8,600 | 131,200 | 0 |
| 14/10/2026 |
18.20
|
462,600 | 18.45 | 18.50 | 18.10 | 11,100 | 131,000 | 0 |
| 13/10/2026 |
18.45
|
671,100 | 18.80 | 18.80 | 18.35 | 0 | 273,020 | 0 |
| 12/10/2026 |
18.85
|
681,400 | 18.70 | 19.10 | 18.55 | 2,900 | 249,400 | 0 |
| 09/10/2026 |
18.80
|
723,600 | 19.05 | 19.15 | 18.65 | 15,400 | 284,200 | 0 |
| 08/10/2026 |
19
|
1,648,500 | 18.65 | 19.50 | 18.65 | 108,000 | 556,800 | 0 |
| 07/10/2026 |
18.55
|
406,600 | 18.60 | 18.75 | 18.20 | 27,900 | 105,500 | 0 |
| 06/10/2026 |
18.60
|
636,000 | 18.80 | 18.90 | 18.10 | 22,100 | 190,200 | 0 |
| 05/10/2026 |
18.75
|
386,100 | 18.65 | 18.85 | 18.55 | 24,700 | 140,400 | 0 |
| 02/10/2026 |
18.70
|
959,400 | 18.50 | 19.05 | 18.40 | 70,600 | 270,500 | 0 |
| 01/10/2026 |
18.50
|
412,400 | 18.50 | 18.75 | 18.25 | 12,100 | 127,900 | 0 |
| 30/09/2026 |
18.50
|
617,800 | 17.95 | 18.85 | 17.95 | 97,200 | 211,400 | 0 |
| 29/09/2026 |
18
|
328,700 | 17.95 | 18.10 | 17.80 | 41,100 | 87,300 | 0 |
| 28/09/2026 |
18
|
478,500 | 18.30 | 18.35 | 17.95 | 49,500 | 91,800 | 0 |
| 25/09/2026 |
18.40
|
158,100 | 18.40 | 18.50 | 18.25 | 5,700 | 44,700 | 0 |
| 24/09/2026 |
18.45
|
431,100 | 18.40 | 18.55 | 18.25 | 0 | 0 | 0 |
| 23/09/2026 |
18.40
|
178,500 | 18.40 | 18.70 | 18.40 | 0 | 0 | 0 |
| 22/09/2026 |
18.50
|
302,300 | 18.35 | 18.60 | 18.30 | 0 | 0 | 0 |
| 21/09/2026 |
18.45
|
443,200 | 18.65 | 18.80 | 18.40 | 0 | 0 | 0 |
| 18/09/2026 |
18.60
|
276,400 | 18.75 | 18.95 | 18.60 | 0 | 0 | 0 |
| 17/09/2026 |
18.75
|
315,900 | 18.45 | 18.90 | 18.40 | 0 | 0 | 0 |
| 16/09/2026 |
18.55
|
436,800 | 18.45 | 18.80 | 18.25 | 0 | 0 | 0 |
| 15/09/2026 |
18.45
|
288,400 | 18.30 | 18.45 | 18.20 | 0 | 0 | 0 |
| 14/09/2026 |
18.30
|
372,600 | 18.05 | 18.30 | 17.95 | 0 | 0 | 0 |
| 11/09/2026 |
18.20
|
776,700 | 18.50 | 18.55 | 18.05 | 0 | 0 | 0 |
| 10/09/2026 |
18.50
|
383,500 | 18.65 | 18.65 | 18.45 | 0 | 0 | 0 |
| 09/09/2026 |
18.65
|
575,900 | 18.70 | 18.80 | 18.45 | 0 | 0 | 0 |
| 08/09/2026 |
18.50
|
1,504,300 | 18.70 | 18.80 | 18.30 | 0 | 0 | 0 |
| 07/09/2026 |
18.80
|
286,500 | 19.10 | 19.30 | 18.80 | 0 | 0 | 0 |
| 04/09/2026 |
19.15
|
454,000 | 19.35 | 19.35 | 18.85 | 0 | 0 | 0 |
| 03/09/2026 |
19.20
|
298,500 | 19.65 | 19.65 | 19.15 | 0 | 0 | 0 |
| 28/08/2026 |
19.55
|
250,700 | 19.85 | 19.85 | 19.55 | 0 | 0 | 0 |
| 27/08/2026 |
19.75
|
203,400 | 19.95 | 19.95 | 19.75 | 0 | 0 | 0 |
| 26/08/2026 |
19.85
|
322,300 | 20 | 20 | 19.60 | 0 | 0 | 0 |
| 25/08/2026 |
20.05
|
511,400 | 19.95 | 20.25 | 19.60 | 0 | 0 | 0 |
| 24/08/2026 |
20.05
|
240,000 | 20.30 | 20.35 | 20.05 | 0 | 0 | 0 |
| 21/08/2026 |
19.95
|
327,100 | 19.60 | 19.95 | 19.40 | 0 | 0 | 0 |
| 20/08/2026 |
19.50
|
332,400 | 19.25 | 19.75 | 19 | 0 | 0 | 0 |
| 19/08/2026 |
19.25
|
455,200 | 19.65 | 19.75 | 19.15 | 0 | 0 | 0 |
| 18/08/2026 |
19.65
|
436,900 | 20 | 20.20 | 19.60 | 0 | 0 | 0 |
| 17/08/2026 |
20
|
266,500 | 20.10 | 20.25 | 19.90 | 0 | 0 | 0 |
| 14/08/2026 |
20.10
|
480,800 | 20.30 | 20.60 | 20.10 | 0 | 0 | 0 |
| 13/08/2026 |
20.50
|
937,300 | 20.70 | 20.75 | 20.30 | 0 | 0 | 0 |
| 12/08/2026 |
20.70
|
244,300 | 20.85 | 20.85 | 20.65 | 0 | 0 | 0 |
| 11/08/2026 |
20.80
|
413,500 | 20.95 | 21.05 | 20.75 | 0 | 0 | 0 |
| 10/08/2026 |
20.90
|
798,800 | 20.90 | 21.05 | 20.85 | 0 | 0 | 0 |
| 07/08/2026 |
20.80
|
271,500 | 20.95 | 21.15 | 20.75 | 0 | 0 | 0 |
| 06/08/2026 |
20.95
|
297,200 | 21.20 | 21.20 | 20.90 | 0 | 0 | 0 |
| 05/08/2026 |
21.15
|
826,600 | 21.40 | 21.50 | 21.05 | 0 | 0 | 0 |
| 04/08/2026 |
21.25
|
207,400 | 21.30 | 21.35 | 21.05 | 0 | 0 | 0 |
| 03/08/2026 |
21.25
|
1,172,400 | 20.90 | 21.30 | 20.75 | 0 | 0 | 0 |
| 31/07/2026 |
20.80
|
342,000 | 21.50 | 21.50 | 20.80 | 0 | 0 | 0 |
| 30/07/2026 |
21.30
|
205,700 | 20.60 | 21.45 | 20.60 | 0 | 0 | 0 |
| 29/07/2026 |
20.60
|
227,300 | 20.50 | 20.95 | 20.30 | 0 | 0 | 0 |
| 28/07/2026 |
20.05
|
218,000 | 20.10 | 20.20 | 18.75 | 0 | 0 | 0 |
| 27/07/2026 |
20.15
|
221,500 | 20.95 | 20.95 | 20.15 | 0 | 0 | 0 |
| 24/07/2026 |
20.90
|
102,300 | 20.95 | 20.95 | 20.65 | 0 | 0 | 0 |
| 23/07/2026 |
21
|
789,900 | 20.95 | 21.20 | 20.55 | 0 | 0 | 0 |
| 22/07/2026 |
21.05
|
432,600 | 21.10 | 21.20 | 20.50 | 0 | 0 | 0 |
| 21/07/2026 |
21.10
|
311,000 | 20.50 | 21.20 | 20.50 | 0 | 0 | 0 |
| 20/07/2026 |
21.10
|
516,000 | 21.05 | 21.20 | 19.75 | 0 | 0 | 0 |
| 17/07/2026 |
21.20
|
137,500 | 21.20 | 21.35 | 21 | 0 | 0 | 0 |
| 16/07/2026 |
21.25
|
515,700 | 21.30 | 21.30 | 20.80 | 0 | 0 | 0 |
| 15/07/2026 |
21.30
|
160,400 | 21.85 | 21.85 | 21.25 | 0 | 0 | 0 |
| 14/07/2026 |
21.65
|
248,500 | 21.60 | 21.75 | 21.35 | 0 | 0 | 0 |
| 13/07/2026 |
21.75
|
479,200 | 21.75 | 22.15 | 21.40 | 0 | 0 | 0 |
| 10/07/2026 |
22.15
|
138,500 | 22.20 | 22.35 | 22 | 0 | 0 | 0 |
| 09/07/2026 |
22.15
|
134,600 | 22.50 | 22.50 | 22.05 | 0 | 0 | 0 |
| 08/07/2026 |
22.50
|
171,200 | 22.35 | 22.50 | 22.05 | 0 | 0 | 0 |
| 07/07/2026 |
22.15
|
285,600 | 22.10 | 22.30 | 22 | 0 | 0 | 0 |
| 06/07/2026 |
22.30
|
688,900 | 22.75 | 22.90 | 21.95 | 0 | 0 | 0 |
| 03/07/2026 |
22.80
|
410,100 | 23.05 | 23.10 | 22.75 | 0 | 0 | 0 |
| 02/07/2026 |
23.15
|
214,100 | 23.05 | 23.30 | 23 | 0 | 0 | 0 |
| 01/07/2026 |
23.20
|
318,300 | 22.90 | 23.20 | 22.80 | 0 | 0 | 0 |
| 30/06/2026 |
22.90
|
240,000 | 23 | 23.20 | 22.90 | 0 | 0 | 0 |
| 29/06/2026 |
23
|
263,500 | 22.80 | 23.15 | 22.80 | 0 | 0 | 0 |
| 26/06/2026 |
22.90
|
195,900 | 23 | 23.15 | 22.80 | 0 | 0 | 0 |
| 25/06/2026 |
22.95
|
532,300 | 22.70 | 23.30 | 22.70 | 0 | 0 | 0 |
| 24/06/2026 |
22.65
|
475,900 | 22.65 | 22.70 | 22.35 | 0 | 0 | 0 |
| 23/06/2026 |
22.70
|
265,200 | 22.70 | 22.90 | 22.65 | 0 | 0 | 0 |
| 22/06/2026 |
22.75
|
483,900 | 22.90 | 22.95 | 22.70 | 0 | 0 | 0 |
| 19/06/2026 |
22.85
|
419,500 | 23.10 | 23.30 | 22.85 | 0 | 0 | 0 |
| 18/06/2026 |
23.05
|
226,100 | 23.20 | 23.30 | 23.05 | 0 | 0 | 0 |
| 17/06/2026 |
23.20
|
175,000 | 23.30 | 23.45 | 23.05 | 0 | 0 | 0 |
| 16/06/2026 |
23.20
|
524,700 | 23.10 | 23.35 | 23.05 | 0 | 0 | 0 |
| 15/06/2026 |
23.05
|
374,200 | 23 | 23.25 | 22.80 | 0 | 0 | 0 |
| 12/06/2026 |
22.70
|
312,500 | 22.80 | 23.20 | 22.65 | 0 | 0 | 0 |
| 11/06/2026 |
22.80
|
202,600 | 22.85 | 22.90 | 22.65 | 0 | 0 | 0 |
| 10/06/2026 |
22.85
|
657,200 | 22.50 | 22.95 | 22.50 | 0 | 0 | 0 |
| 09/06/2026 |
22.50
|
232,400 | 22.45 | 22.65 | 22.35 | 0 | 0 | 0 |
| 08/06/2026 |
22.50
|
349,500 | 23 | 23.20 | 22.40 | 0 | 0 | 0 |
| 05/06/2026 |
23
|
288,500 | 23 | 23.10 | 22.70 | 0 | 0 | 0 |
| 04/06/2026 |
23
|
467,400 | 23.60 | 23.60 | 23 | 0 | 0 | 0 |
| 03/06/2026 |
23.65
|
660,100 | 23.20 | 23.80 | 23.20 | 0 | 0 | 0 |