| 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) |
-3.65 | -16.37% | 185,902,300 | -2,515,599 | 0 |
18.65
22.30
19.60
|
|
2 tháng
(2026-08-05) |
-2.85 | -13.26% | 367,448,300 | -2,515,599 | 0 |
18.65
22.85
19.60
|
|
3 tháng
(2026-07-06) |
-5.80 | -23.72% | 584,794,000 | -2,515,599 | 0 |
18.45
25.40
19.60
|
|
6 tháng
(2026-04-07) |
-8.55 | -31.43% | 1,020,764,200 | -2,515,599 | 0 |
18.45
29
19.60
|
|
12 tháng
(2025-10-09) |
-12.52 | -40.16% | 2,386,490,100 | -2,515,599 | 0 |
18.45
31.89
19.60
|
|
24 tháng
(2024-10-14) |
-7.76 | -29.38% | 4,590,232,100 | -2,515,599 | 0 |
14.21
34.97
19.60
|
|
36 tháng
(2023-10-20) |
-1.82 | -8.87% | 6,046,599,000 | -2,515,599 | 0 |
14.21
34.97
19.60
|
|
60 tháng
(2021-11-01) |
-8.31 | -30.82% | 8,517,052,700 | -2,515,599 | 0 |
9.27
34.97
19.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 23/10/2026 |
19.60
|
7,536,000 | 19.50 | 19.70 | 19.35 | 242,900 | 266,700 | 0 |
| 22/10/2026 |
19.50
|
6,999,500 | 19.75 | 19.80 | 19.35 | 9,900 | 276,400 | 0 |
| 21/10/2026 |
19.70
|
11,227,400 | 19.25 | 19.70 | 19.15 | 589,300 | 20,800 | 0 |
| 20/10/2026 |
19.05
|
7,630,600 | 18.95 | 19.10 | 18.65 | 231,300 | 1,618,368 | 0 |
| 19/10/2026 |
19.05
|
8,941,700 | 19.30 | 19.60 | 18.90 | 337,200 | 681,700 | 0 |
| 16/10/2026 |
18.95
|
5,852,900 | 19.10 | 19.25 | 18.80 | 9,800 | 2,004,185 | 0 |
| 15/10/2026 |
18.85
|
13,266,500 | 18.60 | 19.40 | 18.50 | 288,500 | 2,857,399 | 0 |
| 14/10/2026 |
18.60
|
8,351,100 | 18.30 | 18.60 | 18.10 | 340,900 | 1,398,525 | 0 |
| 13/10/2026 |
18.35
|
5,796,500 | 18.35 | 18.60 | 18.30 | 261,500 | 2,052,200 | 0 |
| 12/10/2026 |
18.45
|
5,972,700 | 18.65 | 18.90 | 18.40 | 313,200 | 1,193,951 | 0 |
| 09/10/2026 |
18.55
|
10,693,700 | 18.65 | 19.25 | 18.05 | 486,600 | 3,737,000 | 0 |
| 08/10/2026 |
18.55
|
8,056,900 | 18.90 | 19.20 | 18.55 | 566,700 | 2,038,000 | 0 |
| 07/10/2026 |
19.10
|
3,978,100 | 19.45 | 19.45 | 19.10 | 200 | 1,005,900 | 0 |
| 06/10/2026 |
19.40
|
11,777,200 | 18.65 | 19.40 | 18.15 | 1,682,000 | 1,020,200 | 0 |
| 05/10/2026 |
18.60
|
8,406,600 | 18.95 | 19.25 | 18.60 | 1,498,500 | 1,900,470 | 0 |
| 02/10/2026 |
18.65
|
9,371,600 | 19.45 | 19.55 | 18.65 | 293,700 | 1,757,034 | 0 |
| 01/10/2026 |
19.50
|
5,345,100 | 19.40 | 19.70 | 19.25 | 108,100 | 268,000 | 0 |
| 30/09/2026 |
19.35
|
3,894,000 | 19.60 | 19.75 | 19.35 | 181,200 | 756,007 | 0 |
| 29/09/2026 |
19.45
|
7,033,100 | 19.35 | 19.90 | 19.20 | 402,560 | 1,274,568 | 0 |
| 28/09/2026 |
19.45
|
8,346,300 | 19.75 | 19.80 | 19.15 | 1,303,150 | 416,500 | 0 |
| 25/09/2026 |
19.80
|
7,011,700 | 20 | 20.15 | 19.80 | 107,400 | 439,600 | 0 |
| 24/09/2026 |
20.10
|
8,067,100 | 20.20 | 20.30 | 19.85 | 0 | 0 | 0 |
| 23/09/2026 |
20.20
|
6,421,500 | 20.40 | 20.60 | 20 | 0 | 0 | 0 |
| 22/09/2026 |
20.40
|
4,534,500 | 20.30 | 20.65 | 20.25 | 0 | 0 | 0 |
| 21/09/2026 |
20.15
|
10,586,600 | 20.95 | 20.95 | 20.15 | 0 | 0 | 0 |
| 18/09/2026 |
20.65
|
14,508,300 | 20.40 | 20.90 | 20.20 | 0 | 0 | 0 |
| 17/09/2026 |
20
|
18,343,400 | 19.20 | 20.55 | 19.15 | 0 | 0 | 0 |
| 16/09/2026 |
19.25
|
8,853,200 | 19.90 | 20.10 | 19.25 | 0 | 0 | 0 |
| 15/09/2026 |
19.80
|
6,922,100 | 19.75 | 20.20 | 19.75 | 0 | 0 | 0 |
| 14/09/2026 |
19.60
|
13,099,900 | 20 | 20.20 | 19.45 | 0 | 0 | 0 |
| 11/09/2026 |
20.05
|
18,681,700 | 21.15 | 21.15 | 20 | 0 | 0 | 0 |
| 10/09/2026 |
21.30
|
4,738,000 | 21.10 | 21.60 | 21 | 0 | 0 | 0 |
| 09/09/2026 |
21.20
|
7,442,100 | 21.70 | 21.75 | 21.20 | 0 | 0 | 0 |
| 08/09/2026 |
21.70
|
5,096,700 | 21.65 | 22.05 | 21.60 | 0 | 0 | 0 |
| 07/09/2026 |
21.70
|
12,109,300 | 22.25 | 22.55 | 21.55 | 0 | 0 | 0 |
| 04/09/2026 |
22.30
|
5,496,100 | 22.35 | 22.60 | 22.25 | 0 | 0 | 0 |
| 03/09/2026 |
22.25
|
8,837,000 | 22.60 | 22.85 | 22.25 | 0 | 0 | 0 |
| 28/08/2026 |
22.85
|
11,701,200 | 22.60 | 23.15 | 22.50 | 0 | 0 | 0 |
| 27/08/2026 |
22.60
|
8,727,300 | 22.55 | 22.85 | 22.45 | 0 | 0 | 0 |
| 26/08/2026 |
22.50
|
10,283,400 | 22.40 | 22.60 | 22.05 | 0 | 0 | 0 |
| 25/08/2026 |
22.40
|
17,433,900 | 22.10 | 22.80 | 22.05 | 0 | 0 | 0 |
| 24/08/2026 |
22.10
|
11,333,600 | 22.50 | 22.70 | 22.10 | 0 | 0 | 0 |
| 21/08/2026 |
22.10
|
13,297,500 | 20.75 | 22.10 | 20.75 | 0 | 0 | 0 |
| 20/08/2026 |
20.70
|
6,203,200 | 21.15 | 21.25 | 20.65 | 0 | 0 | 0 |
| 19/08/2026 |
20.95
|
6,076,800 | 21 | 21.25 | 20.60 | 0 | 0 | 0 |
| 18/08/2026 |
21.15
|
8,717,500 | 21.55 | 21.70 | 20.75 | 0 | 0 | 0 |
| 17/08/2026 |
21.50
|
4,339,500 | 21.75 | 21.90 | 21.45 | 0 | 0 | 0 |
| 14/08/2026 |
21.80
|
9,427,900 | 21.60 | 22.10 | 21.45 | 0 | 0 | 0 |
| 13/08/2026 |
21.60
|
10,351,300 | 22.30 | 22.40 | 21.60 | 0 | 0 | 0 |
| 12/08/2026 |
22.05
|
7,548,400 | 22.20 | 22.35 | 21.90 | 0 | 0 | 0 |
| 11/08/2026 |
22.10
|
13,388,800 | 22.20 | 22.85 | 22.10 | 0 | 0 | 0 |
| 10/08/2026 |
22.10
|
7,662,200 | 22 | 22.25 | 21.80 | 0 | 0 | 0 |
| 07/08/2026 |
21.75
|
6,367,600 | 21.85 | 22 | 21.55 | 0 | 0 | 0 |
| 06/08/2026 |
21.75
|
11,625,200 | 21.50 | 22.20 | 21.30 | 0 | 0 | 0 |
| 05/08/2026 |
21.50
|
8,223,700 | 22.15 | 22.25 | 21.50 | 0 | 0 | 0 |
| 04/08/2026 |
21.85
|
7,388,400 | 21.85 | 22.10 | 21.50 | 0 | 0 | 0 |
| 03/08/2026 |
21.75
|
11,432,900 | 21.60 | 22.20 | 21.40 | 0 | 0 | 0 |
| 31/07/2026 |
21.30
|
9,945,000 | 21.80 | 21.80 | 21.15 | 0 | 0 | 0 |
| 30/07/2026 |
21.50
|
13,140,700 | 20.75 | 21.80 | 20.60 | 0 | 0 | 0 |
| 29/07/2026 |
20.80
|
10,949,300 | 20.05 | 20.80 | 20.05 | 0 | 0 | 0 |
| 28/07/2026 |
19.70
|
16,485,000 | 18.20 | 19.70 | 18.15 | 0 | 0 | 0 |
| 27/07/2026 |
18.45
|
8,949,200 | 20 | 20.10 | 18.45 | 0 | 0 | 0 |
| 24/07/2026 |
19.80
|
4,991,700 | 20.20 | 20.25 | 19.65 | 0 | 0 | 0 |
| 23/07/2026 |
20.50
|
8,618,800 | 19.80 | 20.95 | 19.05 | 0 | 0 | 0 |
| 22/07/2026 |
19.90
|
11,126,000 | 20.25 | 20.60 | 19.55 | 0 | 0 | 0 |
| 21/07/2026 |
20.15
|
9,487,900 | 19.90 | 20.65 | 19.90 | 0 | 0 | 0 |
| 20/07/2026 |
20
|
14,313,300 | 21 | 21 | 19.80 | 0 | 0 | 0 |
| 17/07/2026 |
21.25
|
6,649,700 | 21.85 | 22.30 | 21.25 | 0 | 0 | 0 |
| 16/07/2026 |
21.85
|
14,094,000 | 22.45 | 22.60 | 21.05 | 0 | 0 | 0 |
| 15/07/2026 |
22.40
|
8,959,500 | 23.40 | 23.60 | 22.40 | 0 | 0 | 0 |
| 14/07/2026 |
23.40
|
7,708,000 | 23.25 | 23.90 | 23.20 | 0 | 0 | 0 |
| 13/07/2026 |
23.70
|
11,899,600 | 24.30 | 24.40 | 23.10 | 0 | 0 | 0 |
| 10/07/2026 |
24.45
|
7,062,200 | 25.20 | 25.30 | 24.45 | 0 | 0 | 0 |
| 09/07/2026 |
25.10
|
5,103,400 | 25.25 | 25.40 | 25.05 | 0 | 0 | 0 |
| 08/07/2026 |
25.40
|
16,228,300 | 24.90 | 25.90 | 24.90 | 0 | 0 | 0 |
| 07/07/2026 |
24.90
|
5,244,900 | 24.55 | 24.90 | 24.20 | 0 | 0 | 0 |
| 06/07/2026 |
24.45
|
7,567,900 | 25.20 | 25.35 | 24.10 | 0 | 0 | 0 |
| 03/07/2026 |
25.10
|
10,503,400 | 24.90 | 25.40 | 24.70 | 0 | 0 | 0 |
| 02/07/2026 |
24.85
|
5,871,400 | 25.05 | 25.05 | 24.65 | 0 | 0 | 0 |
| 01/07/2026 |
24.90
|
7,093,000 | 24.40 | 25.10 | 24.40 | 0 | 0 | 0 |
| 30/06/2026 |
24.35
|
5,414,700 | 24.40 | 25 | 24.35 | 0 | 0 | 0 |
| 29/06/2026 |
24.35
|
3,492,800 | 24.15 | 24.65 | 24.15 | 0 | 0 | 0 |
| 26/06/2026 |
24.05
|
2,958,000 | 24.10 | 24.20 | 24 | 0 | 0 | 0 |
| 25/06/2026 |
24.05
|
3,025,200 | 24.15 | 24.50 | 24.05 | 0 | 0 | 0 |
| 24/06/2026 |
24.15
|
5,582,300 | 24.45 | 24.65 | 24 | 0 | 0 | 0 |
| 23/06/2026 |
24.50
|
8,305,300 | 25.20 | 25.25 | 24.50 | 0 | 0 | 0 |
| 22/06/2026 |
25
|
9,119,100 | 24.75 | 25.40 | 24.60 | 0 | 0 | 0 |
| 19/06/2026 |
24.60
|
5,634,600 | 24.50 | 24.90 | 24.40 | 0 | 0 | 0 |
| 18/06/2026 |
24.50
|
6,398,600 | 24.70 | 25.05 | 24.50 | 0 | 0 | 0 |
| 17/06/2026 |
24.65
|
7,218,600 | 24.95 | 25.10 | 24.65 | 0 | 0 | 0 |
| 16/06/2026 |
24.85
|
9,096,900 | 24.50 | 25 | 24.20 | 0 | 0 | 0 |
| 15/06/2026 |
24.45
|
8,350,100 | 24.05 | 24.55 | 23.90 | 0 | 0 | 0 |
| 12/06/2026 |
23.60
|
5,353,400 | 24 | 24.05 | 23.40 | 0 | 0 | 0 |
| 11/06/2026 |
23.40
|
3,601,800 | 23.45 | 23.65 | 23.35 | 0 | 0 | 0 |
| 10/06/2026 |
23.50
|
3,793,000 | 23.35 | 23.75 | 23.30 | 0 | 0 | 0 |
| 09/06/2026 |
23.40
|
4,290,900 | 23.60 | 23.70 | 23.15 | 0 | 0 | 0 |
| 08/06/2026 |
23.40
|
8,901,600 | 23.90 | 23.95 | 23.40 | 0 | 0 | 0 |
| 05/06/2026 |
24.15
|
3,996,500 | 24.40 | 24.55 | 24.15 | 0 | 0 | 0 |
| 04/06/2026 |
24.35
|
4,656,600 | 24.50 | 24.65 | 24.20 | 0 | 0 | 0 |
| 03/06/2026 |
24.50
|
7,880,500 | 24.30 | 24.85 | 24.05 | 0 | 0 | 0 |