| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 23/10/2026 |
18.70
|
796,000 | 17.90 | 18.85 | 17.55 | 127,800 | 63,200 | 0 |
| 22/10/2026 |
17.95
|
375,000 | 18.20 | 18.30 | 17.70 | 6,200 | 27,600 | 0 |
| 21/10/2026 |
18.15
|
720,200 | 17.45 | 18.30 | 17.45 | 148,900 | 17,900 | 0 |
| 20/10/2026 |
17.20
|
348,200 | 17.25 | 17.45 | 16.90 | 43,700 | 51,300 | 0 |
| 19/10/2026 |
17.25
|
258,300 | 17.40 | 17.75 | 17.15 | 23,100 | 18,500 | 0 |
| 16/10/2026 |
17.25
|
302,200 | 17.40 | 17.75 | 17.25 | 32,600 | 63,000 | 0 |
| 15/10/2026 |
17.30
|
399,400 | 16.40 | 17.85 | 16.30 | 54,200 | 39,700 | 0 |
| 14/10/2026 |
17.35
|
354,900 | 17.60 | 17.80 | 17.25 | 2,800 | 111,500 | 0 |
| 13/10/2026 |
17.75
|
509,900 | 17.05 | 17.75 | 17.05 | 87,800 | 14,000 | 0 |
| 12/10/2026 |
17.20
|
175,200 | 17.15 | 17.45 | 17.10 | 13,800 | 17,900 | 0 |
| 09/10/2026 |
17.15
|
616,000 | 16.55 | 17.50 | 16.50 | 120,200 | 13,700 | 1.8 |
| 08/10/2026 |
16.75
|
662,000 | 17 | 17.10 | 16.60 | 53,100 | 45,800 | 0.1 |
| 07/10/2026 |
17
|
651,600 | 17.65 | 17.80 | 16.90 | 10,200 | 115,400 | -1.8 |
| 06/10/2026 |
17.60
|
676,600 | 17.95 | 18.20 | 16.90 | 38,900 | 130,000 | -1.6 |
| 05/10/2026 |
18
|
890,300 | 17.95 | 18.60 | 17.15 | 53,200 | 86,400 | -0.6 |
| 02/10/2026 |
17.70
|
2,305,200 | 19.05 | 19.05 | 17.70 | 4,100 | 18,900 | -0.3 |
| 01/10/2026 |
19
|
1,334,900 | 18.50 | 19.80 | 18.40 | 257,800 | 18,300 | 4.5 |
| 30/09/2026 |
18.65
|
1,765,400 | 19.80 | 20.20 | 18.65 | 82,000 | 31,700 | 0.9 |
| 29/09/2026 |
19.90
|
456,400 | 20.10 | 20.45 | 19.90 | 11,600 | 14,300 | -0.1 |
| 28/09/2026 |
20.30
|
1,180,100 | 21.35 | 21.45 | 20.10 | 0 | 81,000 | -1.7 |
| 25/09/2026 |
21.15
|
666,200 | 21.35 | 21.80 | 21.15 | 0 | 70,500 | -1.5 |
| 24/09/2026 |
21.35
|
769,800 | 21.70 | 21.95 | 21.35 | 8,900 | 6,300 | 0.1 |
| 23/09/2026 |
21.50
|
516,300 | 21.80 | 22 | 21.50 | 0 | 20,200 | -0.4 |
| 22/09/2026 |
21.75
|
802,900 | 21.60 | 21.95 | 21.25 | 260,600 | 1,100 | 5.5 |
| 21/09/2026 |
21.50
|
679,500 | 22.50 | 22.60 | 21.50 | 6,300 | 0 | 0.1 |
| 18/09/2026 |
22.35
|
503,900 | 22.35 | 22.85 | 22.35 | 20,200 | 0 | 0.5 |
| 17/09/2026 |
22.15
|
952,800 | 21.50 | 22.85 | 21.40 | 14,000 | 6,500 | 0.2 |
| 16/09/2026 |
21.55
|
621,200 | 21.65 | 21.85 | 21.45 | 0 | 300 | 0.0 |
| 15/09/2026 |
21.55
|
575,300 | 21.60 | 21.60 | 21.25 | 400 | 0 | 0.0 |
| 14/09/2026 |
21.15
|
1,227,800 | 21.50 | 22.15 | 21 | 0 | 6,100 | -0.1 |
| 11/09/2026 |
21.70
|
2,105,300 | 22.70 | 22.70 | 21.70 | 0 | 110,500 | -2.5 |
| 10/09/2026 |
22.75
|
1,231,800 | 23.25 | 23.55 | 22.65 | 5,500 | 12,600 | -0.2 |
| 09/09/2026 |
23.15
|
2,204,100 | 24 | 24.40 | 22.50 | 44,400 | 0 | 1.1 |
| 08/09/2026 |
23.85
|
5,223,100 | 23 | 24.55 | 22 | 122,500 | 0 | 3.0 |
| 07/09/2026 |
22.95
|
2,243,200 | 23.80 | 24.30 | 22.55 | 14,900 | 0 | 0.3 |
| 04/09/2026 |
23.75
|
1,698,600 | 24.80 | 25.20 | 23.05 | 1,000 | 0 | 0.0 |
| 03/09/2026 |
24.40
|
1,497,700 | 26.20 | 26.20 | 24.40 | 0 | 0 | 0 |
| 28/08/2026 |
26.20
|
1,103,700 | 26.20 | 27 | 26 | 12,500 | 0 | 0.3 |
| 27/08/2026 |
26.20
|
516,800 | 27.50 | 27.50 | 26.20 | 0 | 0 | 0 |
| 26/08/2026 |
27.05
|
570,400 | 27.50 | 27.65 | 27.05 | 1,000 | 0 | 0.0 |
| 25/08/2026 |
28
|
717,100 | 28.05 | 28.80 | 27.05 | 0 | 0 | 0 |
| 24/08/2026 |
27.55
|
2,326,500 | 29.55 | 29.60 | 27.55 | 0 | 0 | 0 |
| 21/08/2026 |
29.60
|
581,700 | 30.40 | 30.60 | 29.55 | 0 | 0 | 0 |
| 20/08/2026 |
30.80
|
347,600 | 32 | 32 | 30.80 | 0 | 0 | 0 |
| 19/08/2026 |
31.80
|
773,500 | 31.90 | 32.45 | 30.50 | 0 | 0 | 0 |
| 18/08/2026 |
31.80
|
1,603,400 | 32 | 35.20 | 30.95 | 400 | 0 | 0.0 |
| 17/08/2026 |
21.15
|
1,227,800 | 21.50 | 22.15 | 21 | 0 | 6,100 | -0.1 |
| 14/08/2026 |
21.15
|
1,227,800 | 21.50 | 22.15 | 21 | 0 | 6,100 | -0.1 |
| 13/08/2026 |
21.15
|
1,227,800 | 21.50 | 22.15 | 21 | 0 | 6,100 | -0.1 |
| 12/08/2026 |
21.15
|
1,227,800 | 21.50 | 22.15 | 21 | 0 | 6,100 | -0.1 |
| 11/08/2026 |
21.15
|
1,227,800 | 21.50 | 22.15 | 21 | 0 | 6,100 | -0.1 |
| 10/08/2026 |
21.15
|
1,227,800 | 21.50 | 22.15 | 21 | 0 | 6,100 | -0.1 |
| 31/07/2026 |
21.15
|
1,227,800 | 21.50 | 22.15 | 21 | 0 | 6,100 | -0.1 |
| 27/07/2026 |
21.15
|
1,227,800 | 21.50 | 22.15 | 21 | 0 | 6,100 | -0.1 |
| 24/07/2026 |
21.15
|
1,227,800 | 21.50 | 22.15 | 21 | 0 | 6,100 | -0.1 |
| 21/07/2026 |
21.15
|
1,227,800 | 21.50 | 22.15 | 21 | 0 | 6,100 | -0.1 |
| 16/07/2026 |
21.15
|
1,227,800 | 21.50 | 22.15 | 21 | 0 | 6,100 | -0.1 |
| 14/07/2026 |
21.15
|
1,227,800 | 21.50 | 22.15 | 21 | 0 | 6,100 | -0.1 |
| 13/07/2026 |
21.15
|
1,227,800 | 21.50 | 22.15 | 21 | 0 | 6,100 | -0.1 |
| 10/07/2026 |
21.15
|
1,227,800 | 21.50 | 22.15 | 21 | 0 | 6,100 | -0.1 |
| 09/07/2026 |
22.95
|
2,243,200 | 23.80 | 24.30 | 22.55 | 14,900 | 0 | 0.3 |
| 30/06/2026 |
21.15
|
1,227,800 | 21.50 | 22.15 | 21 | 0 | 6,100 | -0.1 |
| 29/06/2026 |
21.15
|
1,227,800 | 21.50 | 22.15 | 21 | 0 | 6,100 | -0.1 |
| 26/06/2026 |
21.15
|
1,227,800 | 21.50 | 22.15 | 21 | 0 | 6,100 | -0.1 |
| 25/06/2026 |
21.15
|
1,227,800 | 21.50 | 22.15 | 21 | 0 | 6,100 | -0.1 |
| 24/06/2026 |
21.15
|
1,227,800 | 21.50 | 22.15 | 21 | 0 | 6,100 | -0.1 |
| 23/06/2026 |
21.15
|
1,227,800 | 21.50 | 22.15 | 21 | 0 | 6,100 | -0.1 |
| 22/06/2026 |
21.15
|
1,227,800 | 21.50 | 22.15 | 21 | 0 | 6,100 | -0.1 |
| 19/06/2026 |
21.15
|
1,227,800 | 21.50 | 22.15 | 21 | 0 | 6,100 | -0.1 |
| 18/06/2026 |
21.15
|
1,227,800 | 21.50 | 22.15 | 21 | 0 | 6,100 | -0.1 |
| 17/06/2026 |
21.15
|
1,227,800 | 21.50 | 22.15 | 21 | 0 | 6,100 | -0.1 |
| 16/06/2026 |
21.15
|
1,227,800 | 21.50 | 22.15 | 21 | 0 | 6,100 | -0.1 |
| 15/06/2026 |
21.15
|
1,227,800 | 21.50 | 22.15 | 21 | 0 | 6,100 | -0.1 |
| 12/06/2026 |
21.15
|
1,227,800 | 21.50 | 22.15 | 21 | 0 | 6,100 | -0.1 |
| 11/06/2026 |
21.15
|
1,227,800 | 21.50 | 22.15 | 21 | 0 | 6,100 | -0.1 |
| 10/06/2026 |
21.15
|
1,227,800 | 21.50 | 22.15 | 21 | 0 | 6,100 | -0.1 |
| 09/06/2026 |
23.75
|
1,698,600 | 24.80 | 25.20 | 23.05 | 1,000 | 0 | 0.0 |
| 29/05/2026 |
21.15
|
1,227,800 | 21.50 | 22.15 | 21 | 0 | 6,100 | -0.1 |
| 28/05/2026 |
21.15
|
1,227,800 | 21.50 | 22.15 | 21 | 0 | 6,100 | -0.1 |
| 27/05/2026 |
21.15
|
1,227,800 | 21.50 | 22.15 | 21 | 0 | 6,100 | -0.1 |
| 26/05/2026 |
21.15
|
1,227,800 | 21.50 | 22.15 | 21 | 0 | 6,100 | -0.1 |
| 25/05/2026 |
21.15
|
1,227,800 | 21.50 | 22.15 | 21 | 0 | 6,100 | -0.1 |
| 22/05/2026 |
21.15
|
1,227,800 | 21.50 | 22.15 | 21 | 0 | 6,100 | -0.1 |
| 21/05/2026 |
21.15
|
1,227,800 | 21.50 | 22.15 | 21 | 0 | 6,100 | -0.1 |
| 20/05/2026 |
21.15
|
1,227,800 | 21.50 | 22.15 | 21 | 0 | 6,100 | -0.1 |
| 19/05/2026 |
21.15
|
1,227,800 | 21.50 | 22.15 | 21 | 0 | 6,100 | -0.1 |
| 18/05/2026 |
21.15
|
1,227,800 | 21.50 | 22.15 | 21 | 0 | 6,100 | -0.1 |
| 15/05/2026 |
21.15
|
1,227,800 | 21.50 | 22.15 | 21 | 0 | 6,100 | -0.1 |
| 14/05/2026 |
21.15
|
1,227,800 | 21.50 | 22.15 | 21 | 0 | 6,100 | -0.1 |
| 13/05/2026 |
21.15
|
1,227,800 | 21.50 | 22.15 | 21 | 0 | 6,100 | -0.1 |
| 12/05/2026 |
21.15
|
1,227,800 | 21.50 | 22.15 | 21 | 0 | 6,100 | -0.1 |
| 11/05/2026 |
21.15
|
1,227,800 | 21.50 | 22.15 | 21 | 0 | 6,100 | -0.1 |
| 29/04/2026 |
21.15
|
1,227,800 | 21.50 | 22.15 | 21 | 0 | 6,100 | -0.1 |
| 28/04/2026 |
21.15
|
1,227,800 | 21.50 | 22.15 | 21 | 0 | 6,100 | -0.1 |
| 24/04/2026 |
21.15
|
1,227,800 | 21.50 | 22.15 | 21 | 0 | 6,100 | -0.1 |
| 23/04/2026 |
21.15
|
1,227,800 | 21.50 | 22.15 | 21 | 0 | 6,100 | -0.1 |
| 22/04/2026 |
21.15
|
1,227,800 | 21.50 | 22.15 | 21 | 0 | 6,100 | -0.1 |
| 21/04/2026 |
21.15
|
1,227,800 | 21.50 | 22.15 | 21 | 0 | 6,100 | -0.1 |
| 20/04/2026 |
21.15
|
1,227,800 | 21.50 | 22.15 | 21 | 0 | 6,100 | -0.1 |
| 17/04/2026 |
21.15
|
1,227,800 | 21.50 | 22.15 | 21 | 0 | 6,100 | -0.1 |