| 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 | 0% | 23,537,700 | 255,800 | 5.3 |
20.10
20.50
20.30
|
|
2 tháng
(2026-08-05) |
0 | 0% | 43,335,100 | 345,500 | 7.1 |
20.10
20.70
20.30
|
|
3 tháng
(2026-07-06) |
0 | 0% | 66,094,000 | 421,900 | 8.7 |
20.10
20.70
20.30
|
|
6 tháng
(2026-04-07) |
0.20 | 1% | 127,633,400 | 558,300 | 11.6 |
19.90
20.90
20.30
|
|
12 tháng
(2025-10-09) |
2 | 10.93% | 288,944,100 | 507,700 | 10.7 |
18
20.90
20.30
|
|
24 tháng
(2024-10-14) |
3.60 | 21.56% | 629,846,620 | 894,506 | 19.3 |
8
20.90
20.30
|
|
36 tháng
(2023-10-20) |
13.25 | 187.80% | 711,845,870 | 1,332,462 | 26.6 |
6.79
20.90
20.30
|
|
60 tháng
(2021-11-25) |
8.73 | 75.48% | 738,930,852 | 1,345,362 | 26.7 |
5.98
20.90
20.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 23/10/2026 |
20.30
|
1,264,000 | 20.30 | 20.30 | 20.20 | 0 | 0 | 0 |
| 22/10/2026 |
20.30
|
1,309,700 | 20.20 | 20.30 | 20 | 0 | 26,800 | 0 |
| 21/10/2026 |
20.20
|
1,088,500 | 20.20 | 20.30 | 20.20 | 0 | 30,800 | 0 |
| 20/10/2026 |
20.20
|
583,500 | 20.20 | 20.30 | 20.20 | 0 | 0 | 0 |
| 19/10/2026 |
20.20
|
422,600 | 20.30 | 20.30 | 20.20 | 0 | 0 | 0 |
| 16/10/2026 |
20.30
|
330,600 | 20.20 | 20.30 | 20.20 | 0 | 1,900 | 0 |
| 15/10/2026 |
20.20
|
572,700 | 20.20 | 20.30 | 20.20 | 0 | 300 | 0 |
| 14/10/2026 |
20.20
|
1,035,700 | 20.10 | 20.30 | 20 | 0 | 0 | 0 |
| 13/10/2026 |
20.20
|
1,292,800 | 20.30 | 20.30 | 20.20 | 0 | 0 | 0 |
| 12/10/2026 |
20.20
|
1,140,800 | 20.30 | 20.40 | 20.20 | 0 | 0 | 0 |
| 09/10/2026 |
20.30
|
1,082,900 | 20.20 | 20.30 | 20.20 | 1,900 | 0 | 0 |
| 08/10/2026 |
20.20
|
1,050,200 | 20.30 | 20.40 | 20.10 | 0 | 200 | 0.0 |
| 07/10/2026 |
20.30
|
865,100 | 20.50 | 20.50 | 20.20 | 0 | 0 | 0 |
| 06/10/2026 |
20.40
|
1,056,000 | 20.40 | 20.50 | 20.30 | 4,100 | 3,600 | 0.0 |
| 05/10/2026 |
20.40
|
940,600 | 20.30 | 20.50 | 20.30 | 0 | 300 | 0.0 |
| 02/10/2026 |
20.30
|
1,013,800 | 20.20 | 20.30 | 20.10 | 0 | 0 | 0 |
| 01/10/2026 |
20.20
|
998,800 | 20.10 | 20.30 | 20 | 0 | 0 | 0 |
| 30/09/2026 |
20.20
|
1,138,900 | 20.20 | 20.30 | 20.20 | 600 | 700 | 0.0 |
| 29/09/2026 |
20.20
|
1,051,100 | 20.10 | 20.30 | 20 | 0 | 100 | 0.0 |
| 28/09/2026 |
20.10
|
964,300 | 20.20 | 20.40 | 20.10 | 2,400 | 4,500 | 0.0 |
| 25/09/2026 |
20.30
|
1,040,000 | 20.30 | 20.40 | 20.20 | 0 | 2,000 | 0.0 |
| 24/09/2026 |
20.30
|
967,300 | 20.20 | 20.40 | 20.20 | 0 | 0 | 0 |
| 23/09/2026 |
20.30
|
1,050,500 | 20.40 | 20.50 | 20.30 | 0 | 200 | 0.0 |
| 22/09/2026 |
20.40
|
991,300 | 20.30 | 20.40 | 20.30 | 0 | 200 | 0.0 |
| 21/09/2026 |
20.30
|
993,200 | 20.40 | 20.50 | 20.20 | 2,900 | 2,900 | 0.0 |
| 18/09/2026 |
20.40
|
1,098,800 | 20.50 | 20.50 | 20.30 | 3,700 | 0 | 0.1 |
| 17/09/2026 |
20.40
|
1,282,000 | 20.30 | 20.50 | 20.20 | 700 | 0 | 0.0 |
| 16/09/2026 |
20.30
|
977,600 | 20.40 | 20.50 | 20.30 | 0 | 700 | 0.0 |
| 15/09/2026 |
20.40
|
1,131,600 | 20.10 | 20.50 | 20 | 35,600 | 0 | 0.7 |
| 14/09/2026 |
20.10
|
962,500 | 20.20 | 20.40 | 20.10 | 8,500 | 9,900 | 0.0 |
| 11/09/2026 |
20.20
|
1,098,400 | 20.30 | 20.40 | 20.20 | 0 | 13,700 | -0.3 |
| 10/09/2026 |
20.40
|
1,075,700 | 20.50 | 20.60 | 20.40 | 0 | 0 | 0 |
| 09/09/2026 |
20.50
|
1,282,800 | 20.60 | 20.60 | 20.50 | 3,000 | 0 | 0.1 |
| 08/09/2026 |
20.50
|
1,510,200 | 20.40 | 20.60 | 20.30 | 0 | 3,600 | -0.1 |
| 07/09/2026 |
20.50
|
1,830,800 | 20.20 | 20.60 | 20.20 | 240,000 | 0 | 4.9 |
| 04/09/2026 |
20.30
|
1,078,100 | 20.30 | 20.40 | 20.30 | 0 | 3,100 | -0.1 |
| 03/09/2026 |
20.30
|
879,100 | 20.40 | 20.40 | 20.30 | 0 | 0 | 0 |
| 28/08/2026 |
20.50
|
1,033,700 | 20.70 | 20.70 | 20.40 | 17,400 | 3,000 | 0.3 |
| 27/08/2026 |
20.70
|
1,080,800 | 20.60 | 20.90 | 20.50 | 69,000 | 0 | 1.4 |
| 26/08/2026 |
20.60
|
1,053,800 | 20.50 | 20.70 | 20.40 | 0 | 0 | 0 |
| 25/08/2026 |
20.50
|
1,402,200 | 20.60 | 20.60 | 20.40 | 0 | 3,800 | -0.1 |
| 24/08/2026 |
20.50
|
1,004,600 | 20.40 | 20.60 | 20.30 | 0 | 3,900 | -0.1 |
| 21/08/2026 |
20.40
|
1,304,900 | 20.30 | 20.40 | 20.30 | 0 | 0 | 0 |
| 20/08/2026 |
20.30
|
975,500 | 20.20 | 20.30 | 20.20 | 21,700 | 0 | 0.4 |
| 19/08/2026 |
20.10
|
988,700 | 20.20 | 20.30 | 20 | 0 | 0 | 0 |
| 18/08/2026 |
20.20
|
1,004,700 | 20.20 | 20.30 | 20.10 | 6,400 | 0 | 0.1 |
| 17/08/2026 |
20.20
|
863,000 | 20.10 | 20.30 | 20.10 | 38,600 | 0 | 0.8 |
| 14/08/2026 |
20.10
|
1,024,200 | 20.10 | 20.30 | 20 | 0 | 33,600 | -0.7 |
| 13/08/2026 |
20.10
|
925,700 | 20.20 | 20.30 | 20 | 0 | 7,700 | -0.2 |
| 12/08/2026 |
20.20
|
919,100 | 20.30 | 20.40 | 20.20 | 0 | 1,300 | 0.0 |
| 11/08/2026 |
20.30
|
964,700 | 20.40 | 20.40 | 20.30 | 0 | 2,100 | 0.0 |
| 10/08/2026 |
20.30
|
1,089,000 | 20.30 | 20.40 | 20.20 | 0 | 0 | 0 |
| 07/08/2026 |
20.30
|
1,218,700 | 20.20 | 20.30 | 20.10 | 0 | 7,700 | -0.2 |
| 06/08/2026 |
20.20
|
959,900 | 20.30 | 20.40 | 20.20 | 0 | 0 | 0 |
| 05/08/2026 |
20.30
|
1,105,100 | 20.50 | 20.60 | 20.30 | 0 | 300 | 0.0 |
| 04/08/2026 |
20.50
|
1,125,800 | 20.60 | 20.60 | 20.40 | 0 | 700 | 0.0 |
| 03/08/2026 |
20.50
|
1,119,800 | 20.40 | 20.50 | 20.40 | 0 | 0 | 0 |
| 31/07/2026 |
20.40
|
1,011,100 | 20.50 | 20.60 | 20.30 | 0 | 3,900 | -0.1 |
| 30/07/2026 |
20.40
|
1,089,500 | 20.40 | 20.50 | 20.30 | 5,000 | 13,900 | -0.2 |
| 29/07/2026 |
20.40
|
1,176,600 | 20.30 | 20.40 | 20.30 | 0 | 500 | 0.0 |
| 28/07/2026 |
20.30
|
1,030,900 | 20.20 | 20.40 | 20.10 | 0 | 1,200 | 0.0 |
| 27/07/2026 |
20.30
|
1,032,600 | 20.30 | 20.40 | 20.20 | 0 | 7,600 | -0.2 |
| 24/07/2026 |
20.30
|
1,327,000 | 20.20 | 20.30 | 20.20 | 0 | 0 | 0 |
| 23/07/2026 |
20.20
|
991,600 | 20.10 | 20.20 | 20 | 5,800 | 17,000 | -0.2 |
| 22/07/2026 |
20.10
|
871,900 | 20.20 | 20.30 | 20.10 | 0 | 42,900 | -0.9 |
| 21/07/2026 |
20.20
|
883,600 | 20.10 | 20.30 | 20.10 | 1,300 | 1,500 | 0.0 |
| 20/07/2026 |
20.10
|
987,800 | 20.20 | 20.40 | 20 | 0 | 0 | 0 |
| 17/07/2026 |
20.30
|
888,100 | 20.20 | 20.40 | 20.20 | 19,200 | 2,300 | 0.3 |
| 16/07/2026 |
20.30
|
986,900 | 20.30 | 20.40 | 20.10 | 58,700 | 300 | 1.2 |
| 15/07/2026 |
20.30
|
975,400 | 20.30 | 20.40 | 20.20 | 15,900 | 0 | 0.3 |
| 14/07/2026 |
20.30
|
838,600 | 20.20 | 20.40 | 20.20 | 60,100 | 0 | 1.2 |
| 13/07/2026 |
20.20
|
960,400 | 20.30 | 20.40 | 20.10 | 0 | 25,800 | -0.5 |
| 10/07/2026 |
20.40
|
1,096,500 | 20.50 | 20.60 | 20.40 | 78,100 | 0 | 1.6 |
| 09/07/2026 |
20.50
|
1,005,800 | 20.40 | 20.50 | 20.40 | 0 | 1,100 | 0.0 |
| 08/07/2026 |
20.40
|
1,303,300 | 20.30 | 20.40 | 20.30 | 9,500 | 3,500 | 0.1 |
| 07/07/2026 |
20.30
|
1,026,200 | 20.30 | 20.50 | 20.30 | 0 | 16,700 | -0.3 |
| 06/07/2026 |
20.30
|
1,029,500 | 20.40 | 20.50 | 20.20 | 0 | 38,300 | -0.8 |
| 03/07/2026 |
20.40
|
763,600 | 20.40 | 20.50 | 20.40 | 0 | 7,100 | -0.1 |
| 02/07/2026 |
20.10
|
1,328,100 | 20.30 | 20.30 | 20.10 | 4,100 | 4,200 | 0.0 |
| 01/07/2026 |
20.50
|
864,000 | 20.40 | 20.50 | 20.30 | 0 | 10,400 | -0.2 |
| 30/06/2026 |
20.40
|
807,400 | 20.40 | 20.40 | 20.30 | 0 | 0 | 0 |
| 29/06/2026 |
20.30
|
906,400 | 20.30 | 20.40 | 20.30 | 0 | 0 | 0 |
| 26/06/2026 |
20.30
|
1,010,500 | 20.40 | 20.50 | 20.30 | 900 | 0 | 0.0 |
| 25/06/2026 |
20.40
|
961,500 | 20.50 | 20.60 | 20.40 | 0 | 400 | 0.0 |
| 24/06/2026 |
20.50
|
914,200 | 20.40 | 20.50 | 20.30 | 0 | 1,400 | 0.0 |
| 23/06/2026 |
20.40
|
891,500 | 20.50 | 20.60 | 20.40 | 0 | 0 | 0 |
| 22/06/2026 |
20.50
|
1,027,900 | 20.60 | 20.70 | 20.50 | 10,300 | 0 | 0.2 |
| 19/06/2026 |
20.50
|
892,800 | 20.60 | 20.70 | 20.50 | 0 | 700 | 0.0 |
| 18/06/2026 |
20.50
|
881,100 | 20.50 | 20.50 | 20.50 | 0 | 0 | 0 |
| 17/06/2026 |
20.40
|
1,059,900 | 20.50 | 20.60 | 20.40 | 0 | 4,800 | -0.1 |
| 16/06/2026 |
20.50
|
993,700 | 20.50 | 20.60 | 20.50 | 0 | 17,700 | -0.4 |
| 15/06/2026 |
20.50
|
964,300 | 20.50 | 20.60 | 20.40 | 0 | 3,100 | -0.1 |
| 12/06/2026 |
20.40
|
998,600 | 20.50 | 20.60 | 20.40 | 7,100 | 11,100 | -0.1 |
| 11/06/2026 |
20.50
|
844,300 | 20.40 | 20.50 | 20.30 | 0 | 0 | 0 |
| 10/06/2026 |
20.40
|
980,500 | 20.40 | 20.50 | 20.30 | 0 | 3,900 | -0.1 |
| 09/06/2026 |
20.40
|
1,159,900 | 20.30 | 20.40 | 20.30 | 0 | 6,600 | -0.1 |
| 08/06/2026 |
20.30
|
844,400 | 20.50 | 20.50 | 20.30 | 0 | 3,800 | -0.1 |
| 05/06/2026 |
20.50
|
993,400 | 20.50 | 20.60 | 20.40 | 0 | 0 | 0 |
| 04/06/2026 |
20.50
|
1,083,300 | 20.40 | 20.60 | 20.30 | 0 | 800 | 0.0 |
| 03/06/2026 |
20.40
|
1,011,400 | 20.40 | 20.50 | 20.40 | 0 | 0 | 0 |