| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-12) |
-0.40 | -2.33% | 8,288,100 | -116,100 | 0 |
16.60
18
16.80
|
|
2 tháng
(2026-07-13) |
-2.80 | -14.29% | 21,216,800 | -686,100 | 0 |
16.10
20.30
16.80
|
|
3 tháng
(2026-06-15) |
0 | 0% | 39,691,500 | -180,400 | 0 |
16.10
20.30
16.80
|
|
6 tháng
(2026-03-16) |
0.40 | 2.44% | 76,502,200 | 326,800 | 1.5 |
15.50
20.30
16.80
|
|
12 tháng
(2025-09-16) |
4.90 | 41.18% | 133,845,900 | -274,100 | -6.3 |
11.50
20.30
16.80
|
|
24 tháng
(2024-09-23) |
8.60 | 104.88% | 242,875,843 | 311,797 | -0.8 |
5.50
20.30
16.80
|
|
36 tháng
(2023-09-27) |
9.50 | 130.14% | 335,695,772 | 354,622 | -0.6 |
5.50
20.30
16.80
|
|
60 tháng
(2021-10-07) |
2.92 | 21.01% | 485,327,293 | 323,006 | -0.8 |
5.15
21.36
16.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 14/09/2026 |
16.50
|
481,000 | 16.80 | 16.80 | 15.80 | 0 | 16,900 | 0 |
| 11/09/2026 |
16.80
|
130,600 | 16.70 | 16.80 | 16.60 | 0 | 0 | 0 |
| 10/09/2026 |
16.80
|
164,100 | 16.80 | 16.80 | 16.60 | 0 | 9,100 | 0 |
| 09/09/2026 |
16.90
|
182,600 | 16.70 | 16.90 | 16.60 | 11,600 | 0 | 0 |
| 08/09/2026 |
16.70
|
256,600 | 16.80 | 16.90 | 16.70 | 2,800 | 10,200 | 0 |
| 07/09/2026 |
16.80
|
235,400 | 16.60 | 16.90 | 16.60 | 5,400 | 24,000 | 0 |
| 04/09/2026 |
16.80
|
553,300 | 17.10 | 17.50 | 16.80 | 21,000 | 71,400 | 0 |
| 03/09/2026 |
17.10
|
217,800 | 17.30 | 17.30 | 17 | 32,300 | 16,300 | 0 |
| 28/08/2026 |
17.10
|
626,400 | 17.60 | 17.70 | 17 | 800 | 36,700 | 0 |
| 27/08/2026 |
17.40
|
698,700 | 18 | 18.10 | 17.40 | 10,500 | 87,400 | 0 |
| 26/08/2026 |
18
|
1,076,900 | 16.70 | 18 | 16.60 | 233,100 | 0 | 0 |
| 25/08/2026 |
16.70
|
538,300 | 16.60 | 17.10 | 16.60 | 72,700 | 0 | 0 |
| 24/08/2026 |
16.90
|
622,200 | 16.70 | 17 | 16.60 | 0 | 39,400 | 0 |
| 21/08/2026 |
16.80
|
325,000 | 16.80 | 16.80 | 16.50 | 1,000 | 33,800 | 0 |
| 20/08/2026 |
16.80
|
599,500 | 16.60 | 16.90 | 16.20 | 3,100 | 22,100 | 0 |
| 19/08/2026 |
16.60
|
254,000 | 16.70 | 16.90 | 16.60 | 0 | 9,100 | 0 |
| 18/08/2026 |
16.60
|
335,200 | 17 | 17.20 | 16.60 | 8,400 | 30,400 | 0 |
| 17/08/2026 |
17.20
|
464,400 | 16.90 | 17.20 | 16.80 | 0 | 62,000 | 0 |
| 14/08/2026 |
17.20
|
346,900 | 16.90 | 17.20 | 16.70 | 4,400 | 20,300 | 0 |
| 13/08/2026 |
17.10
|
435,300 | 17 | 17.50 | 16.90 | 0 | 54,200 | 0 |
| 12/08/2026 |
17.20
|
355,500 | 17.40 | 17.80 | 16.40 | 31,500 | 28,300 | 0 |
| 11/08/2026 |
17.50
|
351,300 | 16.30 | 17.70 | 16.10 | 58,900 | 14,900 | 0 |
| 10/08/2026 |
16.50
|
417,600 | 16.20 | 16.50 | 16 | 0 | 121,800 | 0 |
| 07/08/2026 |
16.20
|
92,200 | 16.30 | 16.50 | 15.90 | 3,000 | 37,200 | 0 |
| 06/08/2026 |
16.10
|
560,900 | 16.60 | 16.80 | 16.10 | 0 | 101,200 | 0 |
| 05/08/2026 |
16.60
|
506,100 | 16.40 | 16.90 | 16.30 | 0 | 49,700 | 0 |
| 04/08/2026 |
16.50
|
638,900 | 16.70 | 16.70 | 15.90 | 76,000 | 161,700 | 0 |
| 03/08/2026 |
16.90
|
174,200 | 16.70 | 17.10 | 16.40 | 29,500 | 29,800 | 0 |
| 31/07/2026 |
17.40
|
474,300 | 17.40 | 17.40 | 15.80 | 6,000 | 30,500 | 0 |
| 30/07/2026 |
17.40
|
464,400 | 17.90 | 18 | 17 | 28,600 | 41,800 | 0 |
| 29/07/2026 |
17.70
|
664,500 | 18.40 | 18.60 | 17.70 | 0 | 122,100 | 0 |
| 28/07/2026 |
18.40
|
568,200 | 18.30 | 18.50 | 18.10 | 3,200 | 81,100 | 0 |
| 27/07/2026 |
18.40
|
563,700 | 18.50 | 18.60 | 18.10 | 17,700 | 25,400 | 0 |
| 24/07/2026 |
18.40
|
648,900 | 18.50 | 18.70 | 18.30 | 2,600 | 22,100 | 0 |
| 23/07/2026 |
18.60
|
595,200 | 18.30 | 18.70 | 18.10 | 41,200 | 2,500 | 0 |
| 22/07/2026 |
18.40
|
500,200 | 18.30 | 18.80 | 18.20 | 67,300 | 100 | 0 |
| 21/07/2026 |
18.30
|
576,700 | 19 | 19.30 | 18.30 | 30,700 | 36,500 | 0 |
| 20/07/2026 |
19.20
|
684,500 | 19.70 | 19.70 | 19.20 | 0 | 0 | 0 |
| 17/07/2026 |
19.70
|
769,800 | 20.30 | 20.50 | 19.50 | 25,500 | 87,900 | 0 |
| 16/07/2026 |
20.30
|
781,500 | 20.30 | 20.60 | 19.80 | 27,600 | 28,100 | 0 |
| 15/07/2026 |
20.20
|
844,000 | 20 | 21 | 19.70 | 15,900 | 46,800 | 0 |
| 14/07/2026 |
20.20
|
1,136,300 | 19.70 | 20.60 | 19.40 | 44,000 | 39,800 | 0 |
| 13/07/2026 |
19.60
|
915,300 | 19.50 | 19.90 | 19.20 | 45,100 | 11,800 | 0 |
| 10/07/2026 |
19.40
|
774,200 | 19.90 | 19.90 | 19.40 | 43,900 | 14,100 | 0 |
| 09/07/2026 |
19.90
|
836,000 | 19.40 | 20 | 19.30 | 9,400 | 54,500 | 0 |
| 08/07/2026 |
19.50
|
1,049,500 | 19.70 | 19.90 | 19.20 | 47,600 | 15,800 | 0 |
| 07/07/2026 |
19.70
|
966,300 | 19.50 | 19.90 | 19.40 | 41,500 | 18,900 | 0 |
| 06/07/2026 |
19.80
|
1,557,100 | 19.60 | 20.10 | 19.20 | 60,800 | 97,300 | 0 |
| 03/07/2026 |
19.60
|
1,204,800 | 19 | 19.80 | 18.60 | 28,800 | 81,200 | 0 |
| 02/07/2026 |
19
|
1,062,400 | 18.80 | 19 | 18.50 | 35,600 | 8,900 | 0 |
| 01/07/2026 |
18.70
|
734,300 | 18 | 18.80 | 18 | 41,500 | 44,200 | 0 |
| 30/06/2026 |
18.20
|
732,600 | 18 | 18.40 | 17.90 | 21,100 | 24,800 | 0 |
| 29/06/2026 |
18.20
|
751,200 | 18.40 | 18.50 | 18.10 | 14,900 | 21,100 | 0 |
| 26/06/2026 |
18.30
|
933,200 | 19 | 19 | 18.30 | 89,300 | 3,000 | 0 |
| 25/06/2026 |
18.80
|
920,900 | 19 | 19.30 | 18.50 | 82,400 | 18,900 | 0 |
| 24/06/2026 |
18.90
|
866,800 | 18.40 | 18.90 | 18.10 | 191,200 | 2,500 | 0 |
| 23/06/2026 |
18.40
|
1,015,600 | 18.40 | 18.70 | 18.10 | 58,800 | 16,200 | 0 |
| 22/06/2026 |
18.50
|
893,400 | 18 | 18.50 | 17.80 | 27,100 | 70,900 | 0 |
| 19/06/2026 |
18
|
919,700 | 17.50 | 18.10 | 17.20 | 53,300 | 32,100 | 0 |
| 18/06/2026 |
17.50
|
1,069,500 | 17 | 17.70 | 16.80 | 119,200 | 2,000 | 0 |
| 17/06/2026 |
17.10
|
860,000 | 17 | 17.20 | 16.80 | 13,500 | 43,900 | 0 |
| 16/06/2026 |
17
|
461,300 | 17.20 | 18.10 | 16.80 | 0 | 11,100 | 0 |
| 15/06/2026 |
16.80
|
865,900 | 16.80 | 17.30 | 16.50 | 122,200 | 15,000 | 0 |
| 12/06/2026 |
16.80
|
531,100 | 17 | 17.50 | 16.60 | 2,400 | 33,400 | 0 |
| 11/06/2026 |
17
|
498,800 | 17.40 | 17.70 | 16.80 | 30,300 | 15,700 | 0 |
| 10/06/2026 |
17.30
|
590,400 | 17.10 | 17.40 | 16.60 | 40,400 | 11,100 | 0 |
| 09/06/2026 |
17.20
|
1,094,500 | 16.90 | 17.80 | 15.80 | 31,000 | 164,600 | 0 |
| 08/06/2026 |
17.10
|
1,161,900 | 18.70 | 18.90 | 17.10 | 29,400 | 16,600 | 0 |
| 05/06/2026 |
18.90
|
874,600 | 19 | 20.20 | 18.40 | 1,900 | 40,000 | 0 |
| 04/06/2026 |
18.90
|
1,322,800 | 18 | 19.60 | 18 | 118,900 | 111,200 | 0 |
| 03/06/2026 |
17.90
|
1,439,100 | 17.50 | 17.90 | 17.20 | 0 | 78,600 | 0 |
| 02/06/2026 |
17.60
|
915,400 | 17.70 | 17.90 | 17.20 | 0 | 112,200 | 0 |
| 01/06/2026 |
17.70
|
715,700 | 17.90 | 18.40 | 17.60 | 13,400 | 17,900 | 0 |
| 29/05/2026 |
18.10
|
576,200 | 17.70 | 18.30 | 17.60 | 70,300 | 0 | 0 |
| 28/05/2026 |
17.80
|
606,500 | 17.60 | 17.90 | 17.50 | 10,300 | 22,100 | 0 |
| 27/05/2026 |
17.60
|
851,300 | 17.70 | 17.80 | 17.40 | 62,000 | 2,500 | 0 |
| 26/05/2026 |
17.80
|
979,700 | 17.80 | 18.20 | 17.40 | 97,700 | 66,200 | 0 |
| 25/05/2026 |
17.90
|
1,000,400 | 18.50 | 18.80 | 17.40 | 84,000 | 101,300 | 0 |
| 22/05/2026 |
18.10
|
1,161,300 | 17.30 | 18.10 | 16.70 | 94,800 | 24,100 | 0 |
| 21/05/2026 |
17.50
|
696,800 | 17.20 | 18.60 | 16.60 | 20,400 | 48,900 | 0 |
| 20/05/2026 |
17.10
|
1,054,900 | 16.10 | 17.40 | 16 | 218,800 | 24,600 | 0 |
| 19/05/2026 |
15.90
|
354,000 | 16.10 | 16.10 | 15.80 | 12,900 | 0 | 0 |
| 18/05/2026 |
16
|
428,700 | 15.90 | 16.10 | 15.70 | 10,200 | 0 | 0 |
| 15/05/2026 |
15.90
|
380,100 | 16.20 | 16.20 | 15.90 | 21,800 | 9,700 | 0 |
| 14/05/2026 |
16.20
|
409,500 | 16 | 16.30 | 16 | 0 | 6,000 | 0 |
| 13/05/2026 |
16
|
437,200 | 16.20 | 16.50 | 16 | 9,800 | 12,100 | 0 |
| 12/05/2026 |
16
|
921,600 | 16 | 16.40 | 15.90 | 22,100 | 38,500 | 0 |
| 11/05/2026 |
16
|
424,500 | 16.40 | 16.70 | 16 | 1,700 | 20,400 | 0 |
| 08/05/2026 |
16.50
|
537,800 | 16.40 | 16.50 | 16 | 29,100 | 3,900 | 0 |
| 07/05/2026 |
16.30
|
525,700 | 16 | 16.40 | 15.80 | 62,000 | 900 | 0 |
| 06/05/2026 |
16
|
712,300 | 15.80 | 16.20 | 15.80 | 15,400 | 20,500 | 0 |
| 05/05/2026 |
15.90
|
442,300 | 15.90 | 16.10 | 15.60 | 19,900 | 20,200 | 0 |
| 04/05/2026 |
15.90
|
389,600 | 16 | 16 | 15.60 | 0 | 15,700 | 0 |
| 29/04/2026 |
16
|
798,600 | 15.80 | 16 | 15.70 | 42,900 | 0 | 0 |
| 28/04/2026 |
15.70
|
686,900 | 15.70 | 15.90 | 15.30 | 0 | 34,800 | 0 |
| 24/04/2026 |
15.80
|
363,000 | 15.80 | 16.20 | 15.70 | 15,800 | 0 | 0 |
| 23/04/2026 |
15.90
|
335,900 | 15.80 | 15.90 | 15.60 | 12,700 | 0 | 0 |
| 22/04/2026 |
15.90
|
469,200 | 15.80 | 15.90 | 15.60 | 2,800 | 1,000 | 0 |
| 21/04/2026 |
15.80
|
424,900 | 16.10 | 16.10 | 15.50 | 0 | 8,900 | 0 |
| 20/04/2026 |
16.10
|
441,300 | 16.20 | 16.20 | 15.90 | 0 | 27,000 | 0 |
| 17/04/2026 |
16.20
|
241,600 | 16.20 | 16.30 | 16.10 | 2,200 | 9,500 | 0 |