| 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) |
-0.50 | -2.30% | 2,528,400 | 10,600 | 0.1 |
20.50
22.90
21.20
|
|
2 tháng
(2026-08-10) |
-0.10 | -0.47% | 3,994,300 | 1,500 | -0.1 |
20.50
22.90
21.20
|
|
3 tháng
(2026-07-10) |
-2.40 | -10.17% | 5,409,900 | -49,400 | -1.2 |
20.50
23.90
21.20
|
|
6 tháng
(2026-04-13) |
-8.10 | -27.65% | 11,489,000 | -16,300 | 0.1 |
20.50
34.30
21.20
|
|
12 tháng
(2025-10-13) |
-7.90 | -27.15% | 52,890,400 | -12,900 | -0.1 |
20.50
42
21.20
|
|
24 tháng
(2024-10-18) |
-7.40 | -25.87% | 100,626,924 | 138,600 | 4.3 |
20.50
42
21.20
|
|
36 tháng
(2023-10-24) |
1.20 | 6% | 173,293,982 | 462,766 | 11.7 |
13
42
21.20
|
|
60 tháng
(2021-11-03) |
4.60 | 27.71% | 300,416,168 | 353,988 | 9.5 |
8.90
42
21.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 23/10/2026 |
21.20
|
199,000 | 20.90 | 21.50 | 20.90 | 900 | 0 | 0 |
| 22/10/2026 |
20.80
|
225,000 | 20.70 | 21.10 | 20.20 | 1,000 | 1,000 | 0 |
| 21/10/2026 |
20.40
|
138,100 | 20.60 | 20.70 | 20.40 | 7,700 | 0 | 0 |
| 20/10/2026 |
20.60
|
115,800 | 20.30 | 20.60 | 20.20 | 2,900 | 0 | 0 |
| 19/10/2026 |
20.60
|
24,500 | 20.70 | 20.70 | 20.30 | 3,300 | 0 | 0 |
| 16/10/2026 |
20.50
|
71,600 | 20.60 | 20.70 | 20.30 | 700 | 3,100 | 0 |
| 15/10/2026 |
20.50
|
29,800 | 20.90 | 20.90 | 20.20 | 6,000 | 3,200 | 0 |
| 14/10/2026 |
20.80
|
46,900 | 20.70 | 20.90 | 20.50 | 0 | 1,200 | 0 |
| 13/10/2026 |
21
|
23,100 | 21 | 21.50 | 20.60 | 0 | 2,800 | 0 |
| 12/10/2026 |
21
|
40,800 | 21.40 | 21.40 | 20.80 | 2,200 | 2,900 | 0 |
| 09/10/2026 |
21.40
|
63,200 | 21.30 | 21.50 | 21 | 800 | 0 | 0 |
| 08/10/2026 |
21.20
|
119,800 | 20.70 | 21.60 | 20.70 | 2,000 | 0 | 0.0 |
| 07/10/2026 |
20.60
|
47,900 | 20.50 | 20.70 | 20.30 | 2,400 | 0 | 0.0 |
| 06/10/2026 |
20.50
|
80,100 | 20.60 | 20.80 | 20.40 | 0 | 2,500 | -0.1 |
| 05/10/2026 |
20.60
|
72,300 | 20.70 | 20.90 | 20.50 | 0 | 2,500 | -0.1 |
| 02/10/2026 |
20.90
|
61,600 | 21 | 21.40 | 20.60 | 0 | 700 | 0.0 |
| 01/10/2026 |
21
|
70,200 | 21 | 21.30 | 20.40 | 9,500 | 0 | 0.2 |
| 30/09/2026 |
20.90
|
52,100 | 21.30 | 21.40 | 20.90 | 1,800 | 0 | 0.0 |
| 29/09/2026 |
21.40
|
106,800 | 21.30 | 21.70 | 21.10 | 700 | 0 | 0.0 |
| 28/09/2026 |
21.30
|
125,100 | 21.10 | 21.30 | 20.50 | 0 | 1,800 | 0.0 |
| 25/09/2026 |
21.10
|
65,300 | 21.40 | 21.60 | 21 | 0 | 1,600 | 0.0 |
| 24/09/2026 |
21.30
|
146,300 | 21.90 | 22 | 21.30 | 0 | 900 | 0.0 |
| 23/09/2026 |
21.90
|
82,500 | 22 | 22.20 | 21.80 | 1,800 | 0 | 0.0 |
| 22/09/2026 |
22
|
103,700 | 22.50 | 22.50 | 21.90 | 1,600 | 0 | 0.0 |
| 21/09/2026 |
22.50
|
114,800 | 22.50 | 22.80 | 22.20 | 900 | 8,700 | -0.2 |
| 18/09/2026 |
22.50
|
85,200 | 22.50 | 22.50 | 22 | 0 | 3,000 | -0.1 |
| 17/09/2026 |
22.40
|
128,200 | 22.90 | 23.20 | 22.10 | 0 | 0 | 0 |
| 16/09/2026 |
22.90
|
368,800 | 22.60 | 23.70 | 22.60 | 2,200 | 2,200 | 0.0 |
| 15/09/2026 |
22.60
|
206,200 | 21.70 | 22.90 | 21.70 | 9,500 | 0 | 0.2 |
| 14/09/2026 |
21.60
|
97,100 | 21.60 | 22.30 | 21.50 | 0 | 0 | 0 |
| 11/09/2026 |
21.60
|
205,000 | 21.80 | 22.60 | 21.40 | 2,200 | 100 | 0.0 |
| 10/09/2026 |
21.70
|
27,100 | 21.70 | 22 | 21.70 | 0 | 0 | 0 |
| 09/09/2026 |
21.70
|
45,700 | 21.80 | 22 | 21.50 | 0 | 0 | 0 |
| 08/09/2026 |
21.70
|
116,600 | 21.30 | 21.90 | 20.70 | 0 | 0 | 0 |
| 07/09/2026 |
21.40
|
35,400 | 21.50 | 21.70 | 21.20 | 0 | 0 | 0 |
| 04/09/2026 |
21.50
|
31,700 | 22 | 22 | 21.40 | 0 | 0 | 0 |
| 03/09/2026 |
21.80
|
78,700 | 22.60 | 22.70 | 21.80 | 2,000 | 1,000 | 0.0 |
| 28/08/2026 |
21.90
|
42,600 | 22.30 | 22.30 | 21.80 | 0 | 1,300 | 0.0 |
| 27/08/2026 |
21.80
|
34,200 | 22.60 | 22.60 | 21.80 | 0 | 400 | 0.0 |
| 26/08/2026 |
22.20
|
69,700 | 22 | 22.40 | 21.80 | 1,000 | 2,300 | 0.0 |
| 25/08/2026 |
22
|
76,900 | 22.50 | 22.50 | 21.90 | 1,300 | 0 | 0.0 |
| 24/08/2026 |
22.30
|
130,700 | 22.30 | 22.90 | 22 | 400 | 200 | 0.0 |
| 21/08/2026 |
22
|
71,300 | 21.90 | 22 | 21.50 | 2,300 | 1,100 | 0.0 |
| 20/08/2026 |
21.80
|
63,000 | 22 | 22 | 21.40 | 0 | 0 | 0 |
| 19/08/2026 |
21.90
|
45,700 | 21.90 | 22 | 21.50 | 0 | 0 | 0 |
| 18/08/2026 |
21.90
|
109,700 | 22 | 22.50 | 21.60 | 0 | 500 | 0.0 |
| 17/08/2026 |
21.60
|
57,500 | 22 | 22 | 21.20 | 800 | 5,100 | -0.1 |
| 14/08/2026 |
21.60
|
91,900 | 22.30 | 22.30 | 21.20 | 0 | 0 | 0 |
| 13/08/2026 |
22.40
|
196,500 | 21.60 | 23.50 | 21.30 | 0 | 13,000 | -0.3 |
| 12/08/2026 |
21.40
|
121,100 | 21.20 | 22 | 21.10 | 5,800 | 0 | 0.1 |
| 11/08/2026 |
21.30
|
83,100 | 21.50 | 21.60 | 21.20 | 2,500 | 0 | 0.1 |
| 10/08/2026 |
21.30
|
126,200 | 21.40 | 21.70 | 21 | 1,500 | 1,800 | 0.0 |
| 07/08/2026 |
21
|
152,300 | 20.70 | 21.50 | 20.70 | 2,900 | 5,600 | -0.1 |
| 06/08/2026 |
20.70
|
36,700 | 20.60 | 20.80 | 20.30 | 0 | 1,300 | 0.0 |
| 05/08/2026 |
20.50
|
48,300 | 20.70 | 20.70 | 20.40 | 0 | 1,000 | 0.0 |
| 04/08/2026 |
20.70
|
48,600 | 21 | 21 | 20.70 | 0 | 6,300 | -0.1 |
| 03/08/2026 |
21
|
115,700 | 21 | 21 | 20.60 | 8,700 | 48,400 | -0.8 |
| 31/07/2026 |
21
|
33,600 | 21.20 | 21.30 | 20.80 | 0 | 6,000 | -0.1 |
| 30/07/2026 |
21.40
|
62,200 | 21.10 | 21.40 | 21 | 0 | 0 | 0 |
| 29/07/2026 |
21
|
36,000 | 21.10 | 21.40 | 20.90 | 400 | 300 | 0.0 |
| 28/07/2026 |
21.10
|
42,900 | 20.80 | 21.10 | 20.50 | 3,400 | 500 | 0.1 |
| 27/07/2026 |
20.80
|
35,600 | 20.70 | 20.90 | 20.50 | 1,900 | 5,400 | -0.1 |
| 24/07/2026 |
21
|
86,500 | 21 | 21.20 | 20.80 | 8,000 | 0 | 0.2 |
| 23/07/2026 |
20.80
|
97,400 | 20.60 | 21 | 20 | 500 | 0 | 0.0 |
| 22/07/2026 |
20.60
|
82,100 | 19.40 | 21 | 18.90 | 0 | 500 | 0.0 |
| 21/07/2026 |
21
|
150,800 | 22 | 22.30 | 20.10 | 5,400 | 0 | 0.1 |
| 20/07/2026 |
22.30
|
71,000 | 23.30 | 23.50 | 22.20 | 0 | 0 | 0 |
| 17/07/2026 |
22.90
|
18,600 | 23.50 | 23.60 | 22.90 | 100 | 3,200 | -0.1 |
| 16/07/2026 |
23.30
|
68,100 | 23.20 | 23.30 | 22.20 | 500 | 1,800 | 0.0 |
| 15/07/2026 |
23.50
|
21,500 | 23.90 | 23.90 | 23.40 | 0 | 800 | 0.0 |
| 14/07/2026 |
23.90
|
99,200 | 24 | 24.10 | 23.40 | 3,200 | 1,200 | 0.0 |
| 13/07/2026 |
23.20
|
84,200 | 24.20 | 24.20 | 22.80 | 0 | 2,100 | 0.0 |
| 10/07/2026 |
23.60
|
24,300 | 24.20 | 24.20 | 23.50 | 900 | 2,400 | 0.0 |
| 09/07/2026 |
24.20
|
109,900 | 24 | 24.60 | 23.80 | 2,900 | 0 | 0.1 |
| 08/07/2026 |
23.90
|
46,600 | 23.30 | 24.10 | 23.30 | 2,100 | 0 | 0.0 |
| 07/07/2026 |
23.30
|
41,200 | 23.60 | 23.60 | 23 | 1,700 | 0 | 0.0 |
| 06/07/2026 |
23.30
|
73,500 | 24.20 | 24.20 | 23.30 | 700 | 6,700 | -0.1 |
| 03/07/2026 |
24.20
|
82,000 | 24.50 | 24.50 | 23.90 | 0 | 0 | 0 |
| 02/07/2026 |
34.30
|
911,000 | 35 | 37 | 32.70 | 75,000 | 600 | 2.5 |
| 01/07/2026 |
24.80
|
88,000 | 24.80 | 25.10 | 24.70 | 6,700 | 0 | 0.2 |
| 30/06/2026 |
24.30
|
12,000 | 24.80 | 24.80 | 24.20 | 0 | 0 | 0 |
| 29/06/2026 |
24.40
|
18,800 | 24.70 | 24.70 | 24 | 0 | 5,500 | -0.1 |
| 26/06/2026 |
24
|
40,000 | 24.50 | 24.50 | 23.90 | 0 | 1,000 | 0.0 |
| 25/06/2026 |
24.30
|
32,200 | 24.40 | 24.70 | 24.30 | 0 | 1,100 | 0.0 |
| 24/06/2026 |
24.70
|
73,300 | 23.70 | 24.90 | 23.30 | 3,600 | 900 | 0.1 |
| 23/06/2026 |
25
|
34,800 | 25.20 | 25.20 | 24.70 | 0 | 400 | 0.0 |
| 22/06/2026 |
25.30
|
47,000 | 25.30 | 25.80 | 24.60 | 3,800 | 300 | 0.1 |
| 19/06/2026 |
25.30
|
21,800 | 25 | 25.50 | 24.80 | 1,000 | 0 | 0.0 |
| 18/06/2026 |
25.40
|
114,200 | 24.60 | 27 | 24.60 | 500 | 0 | 0.0 |
| 17/06/2026 |
24.60
|
41,800 | 23 | 24.70 | 23 | 0 | 0 | 0 |
| 16/06/2026 |
24.50
|
79,400 | 24.60 | 24.60 | 24.40 | 0 | 0 | 0 |
| 15/06/2026 |
24.60
|
78,500 | 25.10 | 25.10 | 24.60 | 0 | 0 | 0 |
| 12/06/2026 |
25.10
|
35,000 | 25.30 | 25.30 | 25 | 0 | 0 | 0 |
| 11/06/2026 |
25.30
|
38,800 | 25.90 | 25.90 | 25.20 | 0 | 0 | 0 |
| 10/06/2026 |
25.30
|
34,100 | 25.20 | 25.40 | 25 | 0 | 0 | 0 |
| 09/06/2026 |
25.30
|
84,800 | 25.50 | 25.70 | 25.20 | 0 | 0 | 0 |
| 08/06/2026 |
25.60
|
100,600 | 25.70 | 26 | 25.40 | 0 | 0 | 0 |
| 05/06/2026 |
26.10
|
47,700 | 26.10 | 26.10 | 25.80 | 0 | 0 | 0 |
| 04/06/2026 |
26
|
71,700 | 26 | 26.70 | 26 | 0 | 0 | 0 |
| 03/06/2026 |
26
|
41,200 | 26.50 | 26.50 | 25.50 | 0 | 0 | 0 |