| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-04) |
-0.70 | -3.04% | 25,016,300 | 19,233,007 | 0 |
20.95
23.20
20.95
|
|
2 tháng
(2026-08-05) |
1.65 | 7.99% | 44,504,500 | 19,233,007 | 0 |
20.65
24.15
20.95
|
|
3 tháng
(2026-07-06) |
1.05 | 4.94% | 57,819,900 | 19,233,007 | 0 |
20.65
24.15
20.95
|
|
6 tháng
(2026-04-07) |
1.69 | 8.18% | 90,857,400 | 19,233,007 | 0 |
20.10
24.15
20.95
|
|
12 tháng
(2025-10-09) |
-1.28 | -5.45% | 175,329,600 | 19,233,007 | 0 |
19.43
25.38
20.95
|
|
24 tháng
(2024-10-14) |
11.45 | 105.55% | 588,002,600 | 19,233,007 | 0 |
10.12
25.38
20.95
|
|
36 tháng
(2023-10-20) |
10.46 | 88.42% | 1,240,033,000 | 19,233,007 | 0 |
9.22
25.38
20.95
|
|
60 tháng
(2021-11-01) |
5.98 | 36.63% | 2,839,674,600 | 19,233,007 | 0 |
7.76
25.38
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
|
1,289,000 | 21.20 | 21.20 | 20.70 | 41,900 | 569,360 | 0 |
| 22/10/2026 |
21.20
|
1,170,300 | 21.10 | 21.20 | 21 | 49,200 | 350,221 | 0 |
| 21/10/2026 |
21.20
|
1,749,100 | 20.90 | 21.20 | 20.65 | 73,301 | 1,187,483 | 0 |
| 20/10/2026 |
21.10
|
2,874,800 | 21.85 | 21.90 | 21 | 424,400 | 1,188,066 | 0 |
| 19/10/2026 |
22.50
|
1,114,600 | 22.65 | 22.70 | 22.40 | 14,000 | 195,600 | 0 |
| 16/10/2026 |
22.65
|
1,054,700 | 22.65 | 22.85 | 22.60 | 79,700 | 66,687 | 0 |
| 15/10/2026 |
22.65
|
1,096,800 | 22.60 | 22.85 | 22.35 | 210,700 | 44,583 | 0 |
| 14/10/2026 |
22.60
|
1,173,200 | 22.70 | 22.80 | 22.50 | 122,400 | 56,484 | 0 |
| 13/10/2026 |
22.70
|
1,105,000 | 22.90 | 22.90 | 22.60 | 48,800 | 105,417 | 0 |
| 12/10/2026 |
22.90
|
1,191,100 | 22.85 | 23.25 | 22.85 | 173,100 | 45,800 | 0 |
| 09/10/2026 |
22.85
|
1,125,400 | 22.75 | 22.85 | 22.50 | 93,200 | 56,000 | 0 |
| 08/10/2026 |
22.80
|
1,093,600 | 22.80 | 22.90 | 22.55 | 61,000 | 49,400 | 0 |
| 07/10/2026 |
22.80
|
1,099,900 | 22.90 | 23 | 22.65 | 73,519 | 103,400 | 0 |
| 06/10/2026 |
22.90
|
1,282,700 | 22.50 | 23.10 | 22.45 | 285,900 | 103,500 | 0 |
| 05/10/2026 |
22.50
|
1,400,700 | 22.30 | 22.55 | 22.20 | 215,800 | 36,900 | 0 |
| 02/10/2026 |
22.30
|
1,216,000 | 22.60 | 22.60 | 22.25 | 47,900 | 196,409 | 0 |
| 01/10/2026 |
22.60
|
1,067,000 | 22.75 | 22.75 | 22.50 | 7,609,102 | 56,600 | 0 |
| 30/09/2026 |
22.75
|
1,082,500 | 23 | 23.05 | 22.75 | 15,700 | 140,302 | 0 |
| 29/09/2026 |
23
|
1,495,500 | 22.75 | 23.30 | 22.65 | 317,700 | 182,400 | 0 |
| 28/09/2026 |
22.75
|
1,057,200 | 22.75 | 22.75 | 22.55 | 98,600 | 1,500 | 0 |
| 25/09/2026 |
22.75
|
1,074,500 | 22.60 | 22.75 | 22.55 | 11,728,116 | 6,900 | 0 |
| 24/09/2026 |
22.60
|
1,079,900 | 22.70 | 22.70 | 22.25 | 0 | 0 | 0 |
| 23/09/2026 |
22.70
|
1,137,500 | 22.60 | 22.75 | 22.50 | 0 | 0 | 0 |
| 22/09/2026 |
22.60
|
1,105,200 | 22.70 | 22.80 | 22.55 | 0 | 0 | 0 |
| 21/09/2026 |
22.70
|
1,104,500 | 23.20 | 23.20 | 22.70 | 0 | 0 | 0 |
| 18/09/2026 |
23.20
|
1,783,600 | 22.95 | 23.20 | 22.85 | 0 | 0 | 0 |
| 17/09/2026 |
23
|
1,108,800 | 23 | 23.25 | 22.85 | 0 | 0 | 0 |
| 16/09/2026 |
23
|
1,293,200 | 23 | 23.30 | 22.80 | 0 | 0 | 0 |
| 15/09/2026 |
23
|
1,083,800 | 22.90 | 23.05 | 22.80 | 0 | 0 | 0 |
| 14/09/2026 |
22.90
|
1,126,300 | 22.90 | 22.90 | 22.55 | 0 | 0 | 0 |
| 11/09/2026 |
22.90
|
1,072,200 | 23.05 | 23.05 | 22.75 | 0 | 0 | 0 |
| 10/09/2026 |
23.05
|
1,584,100 | 23 | 23.45 | 22.75 | 0 | 0 | 0 |
| 09/09/2026 |
23
|
1,197,700 | 22.80 | 23 | 22.65 | 0 | 0 | 0 |
| 08/09/2026 |
22.80
|
1,033,900 | 23 | 23 | 22.70 | 0 | 0 | 0 |
| 07/09/2026 |
23
|
1,115,400 | 23 | 23.15 | 22.80 | 0 | 0 | 0 |
| 04/09/2026 |
23
|
1,197,500 | 22.85 | 23 | 22.70 | 0 | 0 | 0 |
| 03/09/2026 |
22.85
|
1,082,000 | 22.85 | 22.95 | 22.55 | 0 | 0 | 0 |
| 28/08/2026 |
22.85
|
1,062,900 | 22.75 | 23.05 | 22.70 | 0 | 0 | 0 |
| 27/08/2026 |
22.75
|
1,080,700 | 22.90 | 22.90 | 22.45 | 0 | 0 | 0 |
| 26/08/2026 |
22.90
|
1,233,400 | 23.55 | 23.60 | 22.70 | 0 | 0 | 0 |
| 25/08/2026 |
23.55
|
1,365,200 | 24.15 | 24.15 | 23.55 | 0 | 0 | 0 |
| 24/08/2026 |
24.15
|
1,290,300 | 23.80 | 24.15 | 23.75 | 0 | 0 | 0 |
| 21/08/2026 |
23.80
|
1,625,000 | 23.80 | 24 | 23.70 | 0 | 0 | 0 |
| 20/08/2026 |
23.80
|
1,568,900 | 23.80 | 23.90 | 23.70 | 0 | 0 | 0 |
| 19/08/2026 |
23.80
|
1,041,100 | 23.70 | 23.80 | 23.35 | 0 | 0 | 0 |
| 18/08/2026 |
23.70
|
1,237,500 | 23.35 | 23.80 | 23.30 | 0 | 0 | 0 |
| 17/08/2026 |
23.35
|
1,124,000 | 23.30 | 23.40 | 22.85 | 0 | 0 | 0 |
| 14/08/2026 |
23.30
|
1,053,000 | 23 | 23.50 | 23 | 0 | 0 | 0 |
| 13/08/2026 |
23
|
1,525,400 | 21.60 | 23 | 21.60 | 0 | 0 | 0 |
| 12/08/2026 |
21.60
|
569,600 | 21.30 | 21.60 | 20.90 | 0 | 0 | 0 |
| 11/08/2026 |
21.30
|
467,200 | 21.25 | 21.35 | 21.10 | 0 | 0 | 0 |
| 10/08/2026 |
21.25
|
651,700 | 21 | 21.25 | 20.80 | 0 | 0 | 0 |
| 07/08/2026 |
21
|
407,800 | 20.95 | 21.10 | 20.80 | 0 | 0 | 0 |
| 06/08/2026 |
20.95
|
496,800 | 20.65 | 20.95 | 20.50 | 0 | 0 | 0 |
| 05/08/2026 |
20.65
|
605,700 | 21.30 | 21.40 | 20.65 | 0 | 0 | 0 |
| 04/08/2026 |
21.30
|
539,900 | 21.30 | 21.35 | 21.15 | 0 | 0 | 0 |
| 03/08/2026 |
21.30
|
644,000 | 21.25 | 21.35 | 21 | 0 | 0 | 0 |
| 31/07/2026 |
21.25
|
401,500 | 21.30 | 21.30 | 21.15 | 0 | 0 | 0 |
| 30/07/2026 |
21.30
|
818,700 | 20.70 | 21.40 | 20.60 | 0 | 0 | 0 |
| 29/07/2026 |
20.70
|
573,900 | 20.70 | 20.70 | 20.55 | 0 | 0 | 0 |
| 28/07/2026 |
20.70
|
486,500 | 20.65 | 20.70 | 20.45 | 0 | 0 | 0 |
| 27/07/2026 |
20.70
|
568,500 | 20.75 | 20.75 | 20.45 | 0 | 0 | 0 |
| 24/07/2026 |
20.75
|
459,400 | 20.75 | 20.75 | 20.50 | 0 | 0 | 0 |
| 23/07/2026 |
20.75
|
688,400 | 20.80 | 20.85 | 20.60 | 0 | 0 | 0 |
| 22/07/2026 |
20.85
|
408,200 | 20.85 | 20.85 | 20.60 | 0 | 0 | 0 |
| 21/07/2026 |
20.85
|
861,700 | 20.85 | 20.85 | 20.60 | 0 | 0 | 0 |
| 20/07/2026 |
20.85
|
691,700 | 20.90 | 20.90 | 20.65 | 0 | 0 | 0 |
| 17/07/2026 |
20.90
|
694,400 | 21.05 | 21.15 | 20.90 | 0 | 0 | 0 |
| 16/07/2026 |
21.05
|
802,800 | 21 | 21.15 | 20.90 | 0 | 0 | 0 |
| 15/07/2026 |
21
|
874,300 | 20.90 | 21.20 | 20.80 | 0 | 0 | 0 |
| 14/07/2026 |
20.90
|
627,900 | 21.25 | 21.30 | 20.90 | 0 | 0 | 0 |
| 13/07/2026 |
21.25
|
536,700 | 21.30 | 21.30 | 21.10 | 0 | 0 | 0 |
| 10/07/2026 |
21.30
|
472,200 | 21.25 | 21.30 | 21.10 | 0 | 0 | 0 |
| 09/07/2026 |
21.25
|
546,400 | 21.25 | 21.25 | 21 | 0 | 0 | 0 |
| 08/07/2026 |
21.25
|
552,500 | 21.20 | 21.25 | 21.05 | 0 | 0 | 0 |
| 07/07/2026 |
21.20
|
550,500 | 21.20 | 21.20 | 21 | 0 | 0 | 0 |
| 06/07/2026 |
21.25
|
515,300 | 21.25 | 21.30 | 21.10 | 0 | 0 | 0 |
| 03/07/2026 |
21.25
|
567,800 | 20.85 | 21.25 | 20.80 | 0 | 0 | 0 |
| 02/07/2026 |
20.85
|
507,400 | 21.25 | 21.30 | 20.85 | 0 | 0 | 0 |
| 01/07/2026 |
21.25
|
519,400 | 21.25 | 21.25 | 21.05 | 0 | 0 | 0 |
| 30/06/2026 |
21.25
|
478,300 | 21.30 | 21.30 | 21.15 | 0 | 0 | 0 |
| 29/06/2026 |
21.30
|
406,100 | 21.30 | 21.30 | 21.10 | 0 | 0 | 0 |
| 26/06/2026 |
21.30
|
421,000 | 21.20 | 21.35 | 21.15 | 0 | 0 | 0 |
| 25/06/2026 |
21.40
|
408,900 | 21.45 | 21.45 | 21.20 | 0 | 0 | 0 |
| 24/06/2026 |
21.45
|
458,800 | 21.10 | 21.45 | 21.10 | 0 | 0 | 0 |
| 23/06/2026 |
21.45
|
656,300 | 21.60 | 21.60 | 20.65 | 0 | 0 | 0 |
| 22/06/2026 |
21.60
|
523,000 | 21.55 | 21.60 | 21.15 | 0 | 0 | 0 |
| 19/06/2026 |
21.55
|
668,400 | 21.30 | 21.55 | 21 | 0 | 0 | 0 |
| 18/06/2026 |
21.30
|
742,600 | 21.50 | 21.70 | 21.10 | 0 | 0 | 0 |
| 17/06/2026 |
21.75
|
432,400 | 21.75 | 21.90 | 21.45 | 0 | 0 | 0 |
| 16/06/2026 |
21.75
|
575,600 | 21.75 | 21.90 | 21.60 | 0 | 0 | 0 |
| 15/06/2026 |
21.75
|
604,100 | 21.55 | 21.80 | 21.45 | 0 | 0 | 0 |
| 12/06/2026 |
21.55
|
592,900 | 21.90 | 22 | 21.55 | 0 | 0 | 0 |
| 11/06/2026 |
21.90
|
946,400 | 21.15 | 21.90 | 20.90 | 0 | 0 | 0 |
| 10/06/2026 |
21.20
|
778,100 | 20.50 | 21.20 | 20.35 | 0 | 0 | 0 |
| 09/06/2026 |
20.50
|
472,000 | 20.15 | 20.50 | 20.15 | 0 | 0 | 0 |
| 08/06/2026 |
20.30
|
492,300 | 20.25 | 20.30 | 20.05 | 0 | 0 | 0 |
| 05/06/2026 |
20.30
|
502,200 | 20.20 | 20.30 | 20.05 | 0 | 0 | 0 |
| 04/06/2026 |
20.20
|
452,100 | 20.20 | 20.20 | 19.80 | 0 | 0 | 0 |
| 03/06/2026 |
20.20
|
607,700 | 20.05 | 20.20 | 19.70 | 0 | 0 | 0 |