| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-18) |
-1.05 | -6.23% | 11,233,700 | -908,300 | -21.1 |
15.30
26.70
16
|
|
2 tháng
(2026-07-20) |
-1.35 | -7.87% | 23,813,500 | -1,303,100 | -28.4 |
15.30
26.70
16
|
|
3 tháng
(2026-06-19) |
-5.65 | -26.34% | 37,252,500 | -3,134,500 | -66.1 |
15.30
26.70
16
|
|
6 tháng
(2026-03-23) |
-5.65 | -26.34% | 78,107,900 | -2,434,400 | -47.2 |
15.30
26.70
16
|
|
12 tháng
(2025-09-22) |
-9.93 | -38.60% | 333,798,700 | -1,517,300 | -16.9 |
15.30
32.82
16
|
|
24 tháng
(2024-09-27) |
-0.32 | -1.96% | 961,235,800 | 5,269,300 | 70.1 |
12.20
32.82
16
|
|
36 tháng
(2023-10-03) |
-1.94 | -10.96% | 1,396,281,200 | 1,206,710 | -60.3 |
7.42
32.82
16
|
|
60 tháng
(2021-10-13) |
2.06 | 15.02% | 2,095,810,200 | 6,003,543 | 99.8 |
7.16
32.82
16
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 17/09/2026 |
16
|
476,800 | 15.60 | 16.25 | 15.60 | 149,300 | 15,400 | 0 |
| 16/09/2026 |
15.80
|
200,200 | 15.90 | 16.10 | 15.65 | 3,500 | 17,500 | 0.4 |
| 15/09/2026 |
15.95
|
597,000 | 15.25 | 16.20 | 15.25 | 109,500 | 93,800 | 0.3 |
| 14/09/2026 |
15.30
|
342,000 | 15.50 | 15.70 | 15.30 | 27,700 | 2,300 | 0.4 |
| 11/09/2026 |
15.65
|
627,900 | 16.10 | 16.10 | 15.65 | 43,200 | 36,900 | 0.1 |
| 10/09/2026 |
16.20
|
261,500 | 16.20 | 16.35 | 16.15 | 15,300 | 8,600 | 0.1 |
| 09/09/2026 |
16.30
|
393,400 | 16.30 | 16.55 | 16.20 | 8,100 | 61,600 | -0.9 |
| 08/09/2026 |
16.30
|
356,100 | 16.55 | 16.75 | 16.30 | 10,000 | 15,500 | -0.1 |
| 07/09/2026 |
16.65
|
293,500 | 16.90 | 17.05 | 16.60 | 10,100 | 49,400 | -0.7 |
| 04/09/2026 |
16.95
|
470,000 | 17.10 | 17.20 | 16.85 | 66,400 | 14,000 | 0.9 |
| 03/09/2026 |
17.15
|
337,000 | 17.20 | 17.20 | 16.90 | 43,500 | 14,600 | 0.5 |
| 02/09/2026 |
26.70
|
1,235,700 | 27.60 | 27.60 | 26.70 | 47,900 | 250,900 | -5.5 |
| 01/09/2026 |
24.95
|
1,589,100 | 25.15 | 25.40 | 24.80 | 149,700 | 665,300 | -12.9 |
| 31/08/2026 |
15.30
|
342,000 | 15.50 | 15.70 | 15.30 | 27,700 | 2,300 | 0.4 |
| 28/08/2026 |
17.20
|
470,900 | 17.25 | 17.30 | 17.05 | 12,600 | 36,100 | -0.4 |
| 27/08/2026 |
17.25
|
393,200 | 17.50 | 17.50 | 17.20 | 15,300 | 73,300 | -1.0 |
| 26/08/2026 |
17.50
|
360,100 | 17.55 | 17.60 | 17.35 | 42,500 | 77,900 | -0.6 |
| 25/08/2026 |
17.55
|
912,600 | 17.15 | 17.80 | 17.15 | 77,400 | 115,600 | -0.7 |
| 24/08/2026 |
17.20
|
412,500 | 17.35 | 17.40 | 17.15 | 14,100 | 42,100 | -0.5 |
| 21/08/2026 |
17.15
|
620,800 | 16.55 | 17.15 | 16.45 | 107,600 | 72,600 | 0.6 |
| 20/08/2026 |
16.70
|
343,500 | 16.75 | 16.95 | 16.55 | 3,100 | 18,300 | -0.3 |
| 19/08/2026 |
16.75
|
290,500 | 16.90 | 16.95 | 16.55 | 8,000 | 42,600 | -0.6 |
| 18/08/2026 |
16.85
|
384,200 | 17 | 17.15 | 16.85 | 21,400 | 61,700 | -0.7 |
| 17/08/2026 |
17
|
288,500 | 17.05 | 17.15 | 16.85 | 31,300 | 29,700 | 0.0 |
| 14/08/2026 |
17.15
|
855,700 | 17.35 | 17.70 | 17 | 73,300 | 26,800 | 0.8 |
| 13/08/2026 |
17.60
|
723,700 | 18.15 | 18.15 | 17.60 | 5,000 | 155,600 | -2.7 |
| 12/08/2026 |
18.05
|
1,232,400 | 17.50 | 18.30 | 17.45 | 62,900 | 245,700 | -3.3 |
| 11/08/2026 |
17.60
|
327,000 | 17.70 | 17.95 | 17.60 | 7,900 | 39,200 | -0.6 |
| 10/08/2026 |
17.55
|
454,500 | 17.20 | 17.75 | 17.20 | 80,900 | 12,400 | 1.2 |
| 07/08/2026 |
17.35
|
507,800 | 17.15 | 17.65 | 17.15 | 64,100 | 69,700 | -0.1 |
| 06/08/2026 |
17.30
|
339,300 | 17.50 | 17.50 | 17.20 | 40,400 | 50,100 | -0.2 |
| 05/08/2026 |
17.50
|
627,800 | 17.55 | 17.80 | 17.40 | 6,400 | 131,400 | -2.2 |
| 04/08/2026 |
17.40
|
572,900 | 17.50 | 17.55 | 17.25 | 43,200 | 51,800 | -0.1 |
| 03/08/2026 |
17.35
|
532,300 | 17.20 | 17.40 | 17 | 46,200 | 52,800 | -0.1 |
| 31/07/2026 |
17.05
|
452,300 | 17.80 | 17.80 | 17.05 | 48,400 | 137,200 | -1.5 |
| 30/07/2026 |
17.60
|
585,900 | 17 | 17.70 | 17 | 73,800 | 80,600 | -0.1 |
| 29/07/2026 |
16.95
|
396,900 | 16.85 | 17.05 | 16.80 | 61,900 | 43,500 | 0.3 |
| 28/07/2026 |
16.85
|
565,800 | 15.70 | 16.85 | 15.70 | 222,700 | 58,800 | 2.7 |
| 27/07/2026 |
16.15
|
621,200 | 17 | 17.10 | 16.15 | 30,100 | 89,000 | -1.0 |
| 24/07/2026 |
16.90
|
411,600 | 17.20 | 17.25 | 16.75 | 9,500 | 116,400 | -1.8 |
| 23/07/2026 |
17.10
|
872,100 | 17.15 | 17.45 | 16.45 | 127,700 | 38,000 | 1.5 |
| 22/07/2026 |
17.15
|
647,300 | 17.60 | 17.90 | 17 | 104,600 | 236,900 | -2.3 |
| 21/07/2026 |
17.55
|
994,000 | 17 | 18.15 | 17 | 236,500 | 98,900 | 2.4 |
| 20/07/2026 |
17.15
|
570,800 | 18.35 | 18.40 | 17 | 14,500 | 21,600 | -0.1 |
| 17/07/2026 |
18.10
|
297,500 | 18.15 | 18.50 | 18.10 | 2,000 | 35,500 | -0.6 |
| 16/07/2026 |
18.35
|
860,700 | 18.35 | 18.70 | 17.80 | 159,000 | 206,300 | -0.8 |
| 15/07/2026 |
18.35
|
486,300 | 18.90 | 19.05 | 18.35 | 20,500 | 29,600 | -0.2 |
| 14/07/2026 |
18.80
|
336,700 | 18.60 | 19.20 | 18.60 | 23,100 | 35,200 | -0.2 |
| 13/07/2026 |
18.85
|
779,400 | 19.60 | 19.60 | 18.60 | 19,700 | 43,900 | -0.5 |
| 10/07/2026 |
19.60
|
832,400 | 20.20 | 20.20 | 19.40 | 11,500 | 254,400 | -4.8 |
| 09/07/2026 |
20
|
445,700 | 19.70 | 20.20 | 19.70 | 22,000 | 27,500 | -0.1 |
| 08/07/2026 |
19.75
|
1,378,700 | 20.30 | 20.55 | 19.65 | 21,000 | 587,200 | -11.3 |
| 07/07/2026 |
20.25
|
387,200 | 20.40 | 20.50 | 20.20 | 300 | 43,700 | -0.9 |
| 06/07/2026 |
20.40
|
832,700 | 21.05 | 21.10 | 20.30 | 21,100 | 83,300 | -1.3 |
| 03/07/2026 |
20.95
|
740,300 | 21.40 | 21.55 | 20.95 | 0 | 47,800 | -1.0 |
| 02/07/2026 |
21.50
|
679,800 | 21.30 | 21.90 | 21.30 | 25,900 | 218,900 | -4.1 |
| 01/07/2026 |
21.35
|
449,800 | 21.30 | 21.45 | 21.20 | 10,100 | 52,700 | -0.9 |
| 30/06/2026 |
21.25
|
1,005,800 | 21.65 | 21.75 | 21.15 | 9,500 | 177,900 | -3.6 |
| 29/06/2026 |
21.60
|
559,600 | 21.90 | 22.35 | 21.55 | 5,300 | 67,800 | -1.4 |
| 26/06/2026 |
21.95
|
353,800 | 22.40 | 22.45 | 21.95 | 2,000 | 76,700 | -1.7 |
| 25/06/2026 |
22.45
|
1,428,000 | 21.60 | 23.20 | 21.55 | 55,500 | 156,400 | -2.3 |
| 24/06/2026 |
21.70
|
514,300 | 21 | 21.80 | 20.85 | 53,300 | 46,900 | 0.1 |
| 23/06/2026 |
21
|
337,200 | 21.40 | 21.75 | 21 | 10,000 | 81,000 | -1.5 |
| 22/06/2026 |
21.50
|
300,600 | 21.45 | 21.75 | 21.15 | 26,200 | 35,600 | -0.2 |
| 19/06/2026 |
21.45
|
432,500 | 21.80 | 21.90 | 21.40 | 13,100 | 34,200 | -0.5 |
| 18/06/2026 |
21.80
|
558,100 | 22 | 22.10 | 21.55 | 0 | 94,400 | -2.1 |
| 17/06/2026 |
21.90
|
1,243,100 | 20.80 | 22.05 | 20.80 | 71,400 | 249,200 | -3.8 |
| 16/06/2026 |
20.80
|
291,400 | 20.80 | 20.85 | 20.60 | 28,900 | 65,300 | -0.8 |
| 15/06/2026 |
20.75
|
336,100 | 20.80 | 20.80 | 20.55 | 57,600 | 50,800 | 0.1 |
| 12/06/2026 |
20.40
|
379,500 | 20.60 | 20.85 | 20.40 | 0 | 93,200 | -1.9 |
| 11/06/2026 |
20.60
|
312,400 | 20.45 | 20.65 | 20.35 | 9,300 | 28,400 | -0.4 |
| 10/06/2026 |
20.65
|
245,000 | 20.40 | 20.65 | 20.35 | 24,600 | 24,100 | 0.0 |
| 09/06/2026 |
20.35
|
616,900 | 20.15 | 20.50 | 20.15 | 145,500 | 11,500 | 2.7 |
| 08/06/2026 |
20.30
|
557,600 | 20.90 | 20.90 | 20.15 | 54,400 | 50,000 | 0.1 |
| 05/06/2026 |
21
|
322,700 | 21.40 | 21.40 | 20.95 | 1,500 | 74,400 | -1.5 |
| 04/06/2026 |
21.20
|
183,000 | 21.30 | 21.40 | 21.15 | 300 | 25,900 | -0.5 |
| 03/06/2026 |
21.30
|
320,800 | 20.80 | 21.45 | 20.80 | 33,100 | 22,500 | 0.2 |
| 02/06/2026 |
21.10
|
562,400 | 21.70 | 21.70 | 21.05 | 4,600 | 128,000 | -2.6 |
| 01/06/2026 |
21.60
|
368,200 | 21.50 | 22 | 21.40 | 6,700 | 57,400 | -1.1 |
| 29/05/2026 |
21.70
|
455,400 | 22.10 | 22.10 | 21.70 | 11,300 | 123,600 | -2.5 |
| 28/05/2026 |
22.05
|
328,800 | 22.20 | 22.40 | 22.05 | 4,500 | 163,800 | -3.5 |
| 27/05/2026 |
22.10
|
294,400 | 22.30 | 22.30 | 22 | 3,700 | 60,600 | -1.3 |
| 26/05/2026 |
22.20
|
279,300 | 22.10 | 22.40 | 22.05 | 0 | 69,500 | -1.5 |
| 25/05/2026 |
22.10
|
249,800 | 22.45 | 22.45 | 22.10 | 15,600 | 78,800 | -1.4 |
| 22/05/2026 |
22.35
|
394,000 | 22.50 | 22.50 | 22 | 24,600 | 35,100 | -0.2 |
| 21/05/2026 |
22.50
|
289,600 | 22.45 | 22.55 | 22.05 | 2,400 | 21,400 | -0.4 |
| 20/05/2026 |
22.30
|
661,900 | 22.50 | 22.55 | 21.65 | 52,400 | 120,100 | -1.5 |
| 19/05/2026 |
22.55
|
460,900 | 22.90 | 22.90 | 22.55 | 6,000 | 104,500 | -2.2 |
| 18/05/2026 |
22.70
|
411,700 | 22.80 | 22.90 | 22.65 | 18,800 | 53,700 | -0.8 |
| 15/05/2026 |
22.80
|
379,900 | 23 | 23 | 22.75 | 6,100 | 81,200 | -1.7 |
| 14/05/2026 |
22.90
|
303,200 | 22.80 | 23.10 | 22.80 | 0 | 68,000 | -1.6 |
| 13/05/2026 |
22.80
|
535,800 | 22.95 | 23.20 | 22.70 | 21,500 | 39,800 | -0.4 |
| 12/05/2026 |
22.95
|
499,400 | 23.30 | 23.30 | 22.85 | 14,700 | 97,600 | -1.9 |
| 11/05/2026 |
23.25
|
426,300 | 23.30 | 23.50 | 23.15 | 5,100 | 50,700 | -1.1 |
| 08/05/2026 |
23.30
|
408,500 | 23.65 | 23.85 | 23 | 40,600 | 76,500 | -0.9 |
| 07/05/2026 |
23.65
|
471,100 | 23.85 | 24.05 | 23.60 | 6,700 | 91,600 | -2.0 |
| 06/05/2026 |
23.85
|
356,400 | 23.70 | 23.85 | 23.30 | 29,600 | 77,100 | -1.1 |
| 05/05/2026 |
23.45
|
432,500 | 23.90 | 23.95 | 23.30 | 25,300 | 63,500 | -0.9 |
| 04/05/2026 |
23.95
|
218,200 | 23.95 | 24.25 | 23.90 | 32,300 | 33,500 | -0.0 |
| 01/05/2026 |
25.35
|
1,864,500 | 25.70 | 26.05 | 24.85 | 301,200 | 277,700 | 0.6 |
| 30/04/2026 |
15.30
|
342,000 | 15.50 | 15.70 | 15.30 | 27,700 | 2,300 | 0.4 |