| 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) |
-2.25 | -9.49% | 11,531,500 | -2,635,966 | 0 |
21.20
23.85
21.20
|
|
2 tháng
(2026-07-13) |
-3.85 | -15.22% | 37,302,700 | 1,242,901 | 0 |
21.20
25.30
21.20
|
|
3 tháng
(2026-06-15) |
-1.15 | -5.09% | 69,050,200 | 5,982,201 | 0 |
21.20
26.30
21.20
|
|
6 tháng
(2026-03-16) |
-0.60 | -2.72% | 116,723,000 | -3,875,599 | -176.7 |
19.30
26.30
21.20
|
|
12 tháng
(2025-09-16) |
-16.80 | -43.92% | 311,204,700 | -17,725,799 | -441.8 |
19.30
38.25
21.20
|
|
24 tháng
(2024-09-23) |
4.74 | 28.39% | 860,101,900 | 12,401,043 | 214.4 |
16
38.25
21.20
|
|
36 tháng
(2023-09-27) |
12.07 | 128.72% | 1,423,376,100 | 27,403,368 | 482.7 |
8.04
38.25
21.20
|
|
60 tháng
(2021-10-07) |
1 | 4.89% | 2,269,991,400 | 27,440,737 | 493.9 |
6.79
38.25
21.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 14/09/2026 |
20.60
|
1,047,800 | 21.45 | 21.45 | 20.55 | 9,500 | 307,300 | 0 |
| 11/09/2026 |
21.20
|
886,300 | 21.40 | 21.70 | 21.20 | 55,900 | 423,428 | 0 |
| 10/09/2026 |
21.45
|
1,369,100 | 21.90 | 22.15 | 21.40 | 30,800 | 970,232 | 0 |
| 09/09/2026 |
21.90
|
1,370,400 | 22.20 | 22.45 | 21.85 | 1,000 | 861,386 | 0 |
| 08/09/2026 |
22.55
|
150,000 | 22.50 | 22.70 | 22.50 | 0 | 10,308 | 0 |
| 07/09/2026 |
22.50
|
682,300 | 22.50 | 23.15 | 22.25 | 12,000 | 5,300 | 0 |
| 04/09/2026 |
22.50
|
497,600 | 22.60 | 22.70 | 22.50 | 9,700 | 16,100 | 0 |
| 03/09/2026 |
22.65
|
449,300 | 22.55 | 22.75 | 22.55 | 10,200 | 21,258 | 0 |
| 28/08/2026 |
22.95
|
384,700 | 23 | 23.15 | 22.85 | 1,100 | 2,210 | 0 |
| 27/08/2026 |
23
|
300,500 | 23.30 | 23.30 | 22.85 | 12,500 | 17,100 | 0 |
| 26/08/2026 |
23.15
|
609,600 | 23.10 | 23.50 | 22.90 | 10,300 | 107,801 | 0 |
| 25/08/2026 |
22.60
|
544,100 | 22.90 | 22.95 | 22.60 | 1,000 | 106,400 | 0 |
| 24/08/2026 |
22.90
|
564,000 | 23.85 | 23.85 | 22.80 | 7,100 | 152,922 | 0 |
| 21/08/2026 |
23.05
|
430,700 | 22.65 | 23.15 | 22.65 | 0 | 108,600 | 0 |
| 20/08/2026 |
22.70
|
355,100 | 22.95 | 23 | 22.70 | 0 | 134,300 | 0 |
| 19/08/2026 |
22.85
|
519,800 | 22.80 | 23.50 | 22.50 | 197,600 | 76,500 | 0 |
| 18/08/2026 |
22.85
|
454,000 | 22.80 | 23.20 | 22.80 | 0 | 94,384 | 0 |
| 17/08/2026 |
22.95
|
442,400 | 23.30 | 23.30 | 22.80 | 9,000 | 7,891 | 0 |
| 14/08/2026 |
23.30
|
769,300 | 23.90 | 23.90 | 23 | 2,300 | 133,500 | 0 |
| 13/08/2026 |
23.85
|
1,175,500 | 23.70 | 24.50 | 23.70 | 141,500 | 162,762 | 0 |
| 12/08/2026 |
23.70
|
463,100 | 23.60 | 23.90 | 23.60 | 100 | 93,212 | 0 |
| 11/08/2026 |
23.70
|
694,300 | 23.50 | 24.15 | 23.50 | 25,800 | 68,921 | 0 |
| 10/08/2026 |
23.80
|
489,100 | 23.90 | 24.25 | 23.65 | 100 | 98,500 | 0 |
| 07/08/2026 |
23.85
|
721,900 | 23.80 | 24.20 | 23.80 | 9,900 | 92,300 | 0 |
| 06/08/2026 |
23.95
|
1,062,800 | 24.95 | 24.95 | 23.90 | 100,500 | 158,700 | 0 |
| 05/08/2026 |
24.85
|
2,428,000 | 24 | 25.10 | 24 | 1,614,900 | 17,300 | 0 |
| 04/08/2026 |
23.75
|
2,163,400 | 23.45 | 24.25 | 23 | 769,910 | 250,500 | 0 |
| 03/08/2026 |
23
|
1,660,100 | 22 | 23 | 21.70 | 818,400 | 11,500 | 0 |
| 31/07/2026 |
21.50
|
922,200 | 21.90 | 22.35 | 21.50 | 26,000 | 398,300 | 0 |
| 30/07/2026 |
21.80
|
805,000 | 21.35 | 21.90 | 21.35 | 65,200 | 157,596 | 0 |
| 29/07/2026 |
21.55
|
593,200 | 21.80 | 21.80 | 21.35 | 2,000 | 142,081 | 0 |
| 28/07/2026 |
21.85
|
498,400 | 21.25 | 21.85 | 21.25 | 38,300 | 102,600 | 0 |
| 27/07/2026 |
21.50
|
690,000 | 21.85 | 22.50 | 21.50 | 112,272 | 13,444 | 0 |
| 24/07/2026 |
21.20
|
1,189,300 | 21.60 | 21.70 | 21.05 | 156,000 | 236,079 | 0 |
| 23/07/2026 |
21.50
|
959,500 | 21.30 | 22.35 | 21.30 | 246,001 | 50,800 | 0 |
| 22/07/2026 |
21.65
|
1,368,300 | 22.50 | 22.80 | 21.50 | 192,500 | 60,421 | 0 |
| 21/07/2026 |
22.50
|
763,600 | 22.40 | 23.20 | 22.10 | 217,100 | 110,200 | 0 |
| 20/07/2026 |
22.35
|
2,135,700 | 23.20 | 23.50 | 22.15 | 33,900 | 188,024 | 0 |
| 17/07/2026 |
23.80
|
412,300 | 24.30 | 24.30 | 23.80 | 360 | 50,763 | 0 |
| 16/07/2026 |
24.30
|
1,230,800 | 24.20 | 24.70 | 23.60 | 162,900 | 14,643 | 0 |
| 15/07/2026 |
24.65
|
1,363,400 | 24.70 | 25 | 24 | 608,500 | 34,700 | 0 |
| 14/07/2026 |
24.85
|
1,982,400 | 24.60 | 25 | 23.90 | 657,700 | 13,704 | 0 |
| 13/07/2026 |
25.30
|
1,637,500 | 26.10 | 26.10 | 25.25 | 300,500 | 8,800 | 0 |
| 10/07/2026 |
25.40
|
1,003,800 | 25.50 | 25.50 | 24.95 | 462,900 | 1,300 | 0 |
| 09/07/2026 |
25.55
|
2,195,100 | 26 | 26 | 25 | 802,400 | 90,600 | 0 |
| 08/07/2026 |
26.30
|
2,304,500 | 25.85 | 26.50 | 25.40 | 749,600 | 8,300 | 0 |
| 07/07/2026 |
26.05
|
2,182,000 | 25.35 | 26.10 | 25 | 1,071,400 | 15,700 | 0 |
| 06/07/2026 |
25.35
|
2,352,300 | 25.45 | 25.70 | 25.30 | 345,500 | 5,400 | 0 |
| 03/07/2026 |
25.30
|
3,216,800 | 23.85 | 25.30 | 23.85 | 716,500 | 13,200 | 0 |
| 02/07/2026 |
23.75
|
886,500 | 24 | 24.05 | 23.70 | 300,900 | 4,600 | 0 |
| 01/07/2026 |
24
|
1,114,500 | 23.40 | 24 | 23.25 | 397,400 | 46,600 | 0 |
| 30/06/2026 |
23.50
|
945,300 | 23.55 | 23.70 | 23.35 | 350,500 | 23,800 | 0 |
| 29/06/2026 |
23.60
|
927,300 | 22.60 | 23.60 | 22.60 | 230,000 | 32,600 | 0 |
| 26/06/2026 |
23
|
414,000 | 23.20 | 23.20 | 22.75 | 800 | 0 | 0 |
| 25/06/2026 |
23.20
|
1,267,300 | 22.70 | 23.50 | 22.70 | 2,000 | 2,100 | 0 |
| 24/06/2026 |
22.50
|
342,300 | 22.75 | 22.75 | 22.45 | 300 | 600 | 0 |
| 23/06/2026 |
22.55
|
743,600 | 22.90 | 23 | 22.55 | 3,500 | 4,100 | 0 |
| 22/06/2026 |
22.85
|
1,109,200 | 23 | 23 | 22.55 | 352,700 | 400,400 | 0 |
| 19/06/2026 |
23.20
|
1,031,000 | 23.35 | 23.35 | 22.95 | 296,700 | 109,700 | 0 |
| 18/06/2026 |
22.90
|
2,274,200 | 23 | 24 | 22.90 | 702,700 | 801,400 | 0 |
| 17/06/2026 |
22.60
|
2,000,000 | 24.20 | 24.50 | 22.60 | 61,100 | 853,900 | 0 |
| 16/06/2026 |
24.15
|
4,220,600 | 24.15 | 24.15 | 23.85 | 840,100 | 723,100 | 0 |
| 15/06/2026 |
22.60
|
1,217,200 | 22.60 | 22.60 | 22.60 | 200,000 | 10,300 | 0 |
| 12/06/2026 |
21.15
|
187,400 | 21.30 | 21.30 | 21.15 | 4,300 | 37,900 | 0 |
| 11/06/2026 |
21
|
286,600 | 21.05 | 21.05 | 21 | 800 | 9,000 | 0 |
| 10/06/2026 |
21.10
|
177,500 | 21.15 | 21.20 | 21.10 | 8,100 | 7,800 | 0 |
| 09/06/2026 |
21.15
|
251,900 | 21.20 | 21.25 | 21 | 25,200 | 0 | 0 |
| 08/06/2026 |
21.15
|
290,000 | 21.05 | 21.20 | 21.05 | 9,600 | 12,100 | 0 |
| 05/06/2026 |
21.30
|
165,100 | 21.30 | 21.30 | 21.20 | 800 | 3,000 | 0 |
| 04/06/2026 |
21.30
|
103,800 | 21.40 | 21.40 | 21.25 | 1,300 | 0 | 0 |
| 03/06/2026 |
21.40
|
295,300 | 21.15 | 21.45 | 21.10 | 202,600 | 3,400 | 0 |
| 02/06/2026 |
21.10
|
332,300 | 21.15 | 21.30 | 21.10 | 4,300 | 0 | 0 |
| 01/06/2026 |
21.35
|
191,900 | 21.60 | 21.60 | 21.30 | 1,100 | 7,300 | 0 |
| 29/05/2026 |
21.40
|
211,000 | 21.50 | 21.50 | 21.35 | 400 | 6,500 | 0 |
| 28/05/2026 |
21.50
|
318,200 | 21.80 | 21.80 | 21.50 | 1,300 | 11,100 | 0 |
| 27/05/2026 |
21.80
|
350,300 | 22 | 22 | 21.70 | 10,000 | 400 | 0 |
| 26/05/2026 |
21.90
|
613,900 | 21.35 | 21.90 | 21.30 | 315,400 | 60,700 | 0 |
| 25/05/2026 |
21.25
|
334,600 | 21.30 | 21.30 | 21.25 | 300 | 5,100 | 0 |
| 22/05/2026 |
20.95
|
800,700 | 21.15 | 21.40 | 20.90 | 7,100 | 107,400 | 0 |
| 21/05/2026 |
21.15
|
390,100 | 21.55 | 21.55 | 21.15 | 100 | 123,300 | 0 |
| 20/05/2026 |
21.20
|
390,800 | 21.30 | 21.60 | 21.15 | 7,400 | 29,000 | 0 |
| 19/05/2026 |
21.40
|
668,300 | 21.70 | 21.85 | 21.40 | 1,200 | 8,200 | 0 |
| 18/05/2026 |
21.25
|
643,000 | 21 | 21.25 | 20.95 | 4,300 | 13,400 | 0 |
| 15/05/2026 |
21.35
|
563,100 | 21.40 | 21.50 | 21.25 | 400 | 15,200 | 0 |
| 14/05/2026 |
21.25
|
513,700 | 21.30 | 21.70 | 21.25 | 300 | 263,200 | 0 |
| 13/05/2026 |
21.15
|
1,102,500 | 21.60 | 21.60 | 21 | 1,300 | 522,200 | 0 |
| 12/05/2026 |
21.60
|
434,800 | 21.60 | 21.75 | 21.60 | 13,900 | 14,200 | 0 |
| 11/05/2026 |
21.60
|
1,260,600 | 22.35 | 22.35 | 21.60 | 2,400 | 521,800 | 0 |
| 08/05/2026 |
22.25
|
696,800 | 22.70 | 22.70 | 22.25 | 5,500 | 315,200 | 0 |
| 07/05/2026 |
22.70
|
832,100 | 22.60 | 22.80 | 22.60 | 51,700 | 14,800 | 0 |
| 06/05/2026 |
22.50
|
519,500 | 22.40 | 22.60 | 22.40 | 14,000 | 13,000 | 0 |
| 05/05/2026 |
22.35
|
347,100 | 22.65 | 22.65 | 22.35 | 200 | 14,900 | 0 |
| 04/05/2026 |
22.65
|
519,300 | 22.90 | 22.90 | 22.60 | 3,100 | 12,300 | 0 |
| 29/04/2026 |
22.60
|
401,500 | 22.50 | 22.80 | 22.40 | 10,000 | 44,200 | 0 |
| 28/04/2026 |
22.40
|
403,500 | 22.65 | 22.75 | 22.40 | 44,600 | 23,500 | 0 |
| 24/04/2026 |
22.65
|
307,900 | 22.60 | 22.75 | 22.55 | 23,900 | 29,700 | 0 |
| 23/04/2026 |
22.65
|
665,000 | 22.80 | 23 | 22.60 | 30,000 | 48,000 | 0 |
| 22/04/2026 |
22.80
|
619,600 | 22.30 | 23 | 22.30 | 100 | 47,000 | 0 |
| 21/04/2026 |
22.50
|
590,000 | 22.70 | 22.75 | 22.50 | 7,300 | 40,000 | 0 |
| 20/04/2026 |
22.75
|
714,900 | 22.90 | 22.90 | 22.75 | 2,200 | 54,100 | 0 |
| 17/04/2026 |
22.85
|
659,100 | 23.25 | 23.25 | 22.85 | 27,200 | 57,800 | 0 |