| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-19) |
0.10 | 0.59% | 617,500 | -3,400 | -0.1 |
16.55
18.30
17.10
|
|
2 tháng
(2026-07-20) |
0.10 | 0.59% | 1,246,200 | -6,200 | -0.1 |
16.55
18.30
17.10
|
|
3 tháng
(2026-06-22) |
-0.40 | -2.29% | 1,869,400 | -10,100 | -0.2 |
16.55
18.30
17.10
|
|
6 tháng
(2026-03-23) |
-0.30 | -1.72% | 3,957,900 | -30,100 | -0.5 |
16.55
18.80
17.10
|
|
12 tháng
(2025-09-23) |
-4.15 | -19.53% | 14,480,800 | -49,300 | -0.9 |
16.10
22.50
17.10
|
|
24 tháng
(2024-09-30) |
-4.90 | -22.27% | 42,061,400 | -104,800 | -2.4 |
16.10
26.80
17.10
|
|
36 tháng
(2023-10-04) |
-1.80 | -9.52% | 71,681,800 | -166,265 | -3.6 |
16.10
26.80
17.10
|
|
60 tháng
(2021-10-14) |
-20.80 | -54.88% | 591,723,800 | -313,396 | -15.9 |
11.95
59.70
17.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 18/09/2026 |
17.10
|
18,000 | 17.05 | 17.10 | 16.90 | 0 | 0 | 0 |
| 17/09/2026 |
17.10
|
13,400 | 17 | 17.10 | 17 | 0 | 0 | 0 |
| 16/09/2026 |
17.05
|
20,000 | 17.05 | 17.10 | 16.80 | 0 | 0 | 0 |
| 15/09/2026 |
17.10
|
65,800 | 16.65 | 17.10 | 16.65 | 0 | 0 | 0 |
| 14/09/2026 |
16.90
|
27,000 | 16.50 | 16.90 | 16.40 | 0 | 0 | 0 |
| 11/09/2026 |
16.55
|
40,600 | 16.80 | 17.10 | 16.55 | 0 | 100 | -0.0 |
| 10/09/2026 |
17.10
|
33,000 | 16.90 | 17.10 | 16.60 | 0 | 0 | 0 |
| 09/09/2026 |
17.05
|
11,500 | 17 | 17.10 | 16.90 | 0 | 0 | 0 |
| 08/09/2026 |
17
|
23,400 | 17.15 | 17.15 | 16.95 | 0 | 0 | 0 |
| 07/09/2026 |
17.15
|
14,800 | 17 | 17.20 | 16.80 | 0 | 600 | -0.0 |
| 04/09/2026 |
17.20
|
16,200 | 16.95 | 17.20 | 16.95 | 0 | 0 | 0 |
| 03/09/2026 |
17.20
|
38,900 | 16.80 | 17.20 | 16.80 | 0 | 0 | 0 |
| 02/09/2026 |
17.75
|
36,800 | 17.40 | 17.85 | 17.30 | 0 | 0 | 0 |
| 01/09/2026 |
18.30
|
124,500 | 18.50 | 18.50 | 17.30 | 0 | 500 | -0.0 |
| 31/08/2026 |
16.90
|
27,000 | 16.50 | 16.90 | 16.40 | 0 | 0 | 0 |
| 28/08/2026 |
16.70
|
4,000 | 17.10 | 17.10 | 16.70 | 0 | 2,000 | -0.0 |
| 27/08/2026 |
17.15
|
38,900 | 16.95 | 17.20 | 16.95 | 0 | 0 | 0 |
| 26/08/2026 |
17.20
|
11,400 | 16.90 | 17.20 | 16.90 | 0 | 0 | 0 |
| 25/08/2026 |
17
|
13,900 | 16.95 | 17 | 16.95 | 0 | 0 | 0 |
| 24/08/2026 |
17.15
|
9,100 | 16.95 | 17.15 | 16.95 | 0 | 0 | 0 |
| 21/08/2026 |
17.10
|
35,700 | 16.95 | 17.20 | 16.90 | 0 | 0 | 0 |
| 20/08/2026 |
17
|
6,700 | 16.95 | 17.10 | 16.95 | 0 | 0 | 0 |
| 19/08/2026 |
17
|
4,900 | 17 | 17 | 16.80 | 0 | 200 | -0.0 |
| 18/08/2026 |
17.10
|
18,000 | 16.90 | 17.15 | 16.90 | 0 | 0 | 0 |
| 17/08/2026 |
17.15
|
21,200 | 16.90 | 17.20 | 16.90 | 0 | 0 | 0 |
| 14/08/2026 |
17.15
|
25,400 | 17 | 17.15 | 16.75 | 0 | 0 | 0 |
| 13/08/2026 |
17.20
|
25,200 | 17 | 17.25 | 17 | 0 | 0 | 0 |
| 12/08/2026 |
17.25
|
30,700 | 17.70 | 17.70 | 17 | 0 | 0 | 0 |
| 11/08/2026 |
17.25
|
52,200 | 17.05 | 17.30 | 17 | 0 | 0 | 0 |
| 10/08/2026 |
17.40
|
27,000 | 17.05 | 17.40 | 17.05 | 0 | 0 | 0 |
| 07/08/2026 |
17.30
|
29,300 | 16.90 | 17.45 | 16.90 | 0 | 2,500 | -0.0 |
| 06/08/2026 |
17.30
|
6,700 | 17 | 17.30 | 16.85 | 0 | 2,500 | -0.0 |
| 05/08/2026 |
17.15
|
31,500 | 17 | 17.25 | 16.95 | 0 | 0 | 0 |
| 04/08/2026 |
17.25
|
16,000 | 17.30 | 17.30 | 17.05 | 900 | 0 | 0.0 |
| 03/08/2026 |
17.30
|
33,900 | 17 | 17.40 | 17 | 1,200 | 0 | 0.0 |
| 31/07/2026 |
17.30
|
28,500 | 17 | 17.30 | 17 | 0 | 0 | 0 |
| 30/07/2026 |
17.40
|
34,500 | 17.05 | 17.45 | 17 | 200 | 0 | 0.0 |
| 29/07/2026 |
17.05
|
29,000 | 17.05 | 17.05 | 17.05 | 0 | 0 | 0 |
| 28/07/2026 |
17.05
|
24,000 | 16.70 | 17.10 | 16.70 | 0 | 0 | 0 |
| 27/07/2026 |
17.05
|
53,400 | 16.85 | 17.15 | 16.80 | 0 | 600 | -0.0 |
| 24/07/2026 |
17.15
|
15,300 | 17.15 | 17.15 | 16.75 | 0 | 0 | 0 |
| 23/07/2026 |
17.10
|
46,200 | 16.55 | 17.10 | 16.55 | 200 | 0 | 0.0 |
| 22/07/2026 |
17.05
|
45,800 | 16.90 | 17.05 | 16.70 | 0 | 0 | 0 |
| 21/07/2026 |
17.05
|
15,700 | 16.40 | 17.30 | 16.40 | 300 | 0 | 0.0 |
| 20/07/2026 |
17
|
19,200 | 17 | 17.15 | 16.70 | 0 | 0 | 0 |
| 17/07/2026 |
17.15
|
29,700 | 17.15 | 17.15 | 16.90 | 0 | 0 | 0 |
| 16/07/2026 |
17.15
|
31,200 | 16.95 | 17.20 | 16.90 | 0 | 0 | 0 |
| 15/07/2026 |
17.20
|
44,700 | 16.95 | 17.20 | 16.95 | 0 | 0 | 0 |
| 14/07/2026 |
17.20
|
24,100 | 17.10 | 17.25 | 17.10 | 0 | 0 | 0 |
| 13/07/2026 |
17.25
|
66,600 | 17 | 17.25 | 16.90 | 0 | 0 | 0 |
| 10/07/2026 |
17.25
|
10,500 | 17.15 | 17.25 | 17.15 | 0 | 0 | 0 |
| 09/07/2026 |
17.40
|
10,100 | 17.15 | 17.40 | 17.15 | 0 | 0 | 0 |
| 08/07/2026 |
17.40
|
7,300 | 17.20 | 17.45 | 17.20 | 0 | 0 | 0 |
| 07/07/2026 |
17.45
|
42,000 | 17.20 | 17.50 | 17.10 | 0 | 0 | 0 |
| 06/07/2026 |
17.45
|
51,000 | 17.25 | 17.55 | 17.20 | 0 | 1,300 | -0.0 |
| 03/07/2026 |
17.55
|
14,200 | 17.40 | 17.55 | 17.35 | 0 | 0 | 0 |
| 02/07/2026 |
17.55
|
11,300 | 17.40 | 17.70 | 17.40 | 0 | 0 | 0 |
| 01/07/2026 |
17.40
|
38,600 | 17.65 | 18 | 17.35 | 0 | 0 | 0 |
| 30/06/2026 |
17.65
|
20,900 | 17.35 | 17.80 | 17.25 | 0 | 0 | 0 |
| 29/06/2026 |
17.35
|
28,900 | 17.65 | 17.65 | 17.30 | 0 | 0 | 0 |
| 26/06/2026 |
17.75
|
32,700 | 17.35 | 17.80 | 17.25 | 1,300 | 0 | 0.0 |
| 25/06/2026 |
17.60
|
9,700 | 17.65 | 17.70 | 17.50 | 0 | 100 | -0.0 |
| 24/06/2026 |
17.70
|
50,000 | 17.40 | 17.70 | 17.35 | 0 | 0 | 0 |
| 23/06/2026 |
17.40
|
11,600 | 17.45 | 17.50 | 17.20 | 0 | 3,800 | -0.1 |
| 22/06/2026 |
17.50
|
88,100 | 17.30 | 17.50 | 17 | 0 | 0 | 0 |
| 19/06/2026 |
17.30
|
10,000 | 17.30 | 17.30 | 17.30 | 0 | 0 | 0 |
| 18/06/2026 |
17.30
|
33,800 | 17.10 | 17.30 | 17 | 0 | 0 | 0 |
| 17/06/2026 |
17.30
|
31,000 | 17.20 | 17.30 | 17.05 | 0 | 0 | 0 |
| 16/06/2026 |
17.30
|
30,600 | 17.10 | 17.30 | 17 | 0 | 0 | 0 |
| 15/06/2026 |
17.30
|
14,800 | 17.15 | 17.30 | 17.15 | 0 | 0 | 0 |
| 12/06/2026 |
17.15
|
1,200 | 17.20 | 17.20 | 17.15 | 0 | 0 | 0 |
| 11/06/2026 |
17.30
|
49,300 | 17 | 17.30 | 16.90 | 0 | 0 | 0 |
| 10/06/2026 |
17.30
|
56,700 | 17 | 17.40 | 16.85 | 0 | 0 | 0 |
| 09/06/2026 |
17.15
|
23,600 | 16.90 | 17.20 | 16.70 | 0 | 0 | 0 |
| 08/06/2026 |
17.25
|
40,400 | 17 | 17.35 | 17 | 0 | 0 | 0 |
| 05/06/2026 |
17.35
|
89,500 | 17.10 | 17.40 | 17 | 0 | 0 | 0 |
| 04/06/2026 |
17.40
|
21,800 | 17.05 | 17.40 | 17.05 | 0 | 0 | 0 |
| 03/06/2026 |
17.40
|
105,700 | 17.30 | 17.50 | 16.95 | 0 | 100 | -0.0 |
| 02/06/2026 |
17.55
|
41,700 | 17.35 | 17.60 | 17.25 | 0 | 0 | 0 |
| 01/06/2026 |
17.60
|
15,200 | 17.40 | 17.60 | 17.35 | 0 | 0 | 0 |
| 29/05/2026 |
17.60
|
34,300 | 17.30 | 17.60 | 17.30 | 0 | 1,200 | -0.0 |
| 28/05/2026 |
17.60
|
17,700 | 17.30 | 17.60 | 17.30 | 0 | 0 | 0 |
| 27/05/2026 |
17.60
|
22,200 | 17.35 | 17.60 | 17.35 | 1,200 | 900 | 0.0 |
| 26/05/2026 |
17.60
|
25,100 | 17.35 | 17.60 | 17.30 | 0 | 11,200 | -0.2 |
| 25/05/2026 |
17.65
|
11,800 | 17.25 | 17.65 | 17.25 | 900 | 1,200 | -0.0 |
| 22/05/2026 |
17.70
|
28,900 | 17.35 | 17.70 | 17.35 | 0 | 300 | -0.0 |
| 21/05/2026 |
17.70
|
14,600 | 17.30 | 17.70 | 17.30 | 0 | 0 | 0 |
| 20/05/2026 |
17.70
|
74,400 | 17.50 | 17.70 | 17 | 300 | 0 | 0.0 |
| 19/05/2026 |
17.75
|
17,300 | 17.40 | 17.75 | 17.40 | 0 | 100 | -0.0 |
| 18/05/2026 |
17.40
|
8,400 | 17.50 | 17.50 | 17.30 | 0 | 0 | 0 |
| 15/05/2026 |
17.80
|
19,000 | 17.80 | 17.80 | 17.50 | 0 | 800 | -0.0 |
| 14/05/2026 |
17.80
|
11,900 | 17.50 | 17.80 | 17.50 | 0 | 0 | 0 |
| 13/05/2026 |
17.50
|
28,000 | 17.50 | 17.85 | 17.50 | 800 | 300 | 0.0 |
| 12/05/2026 |
17.90
|
49,300 | 17.30 | 17.90 | 17.30 | 0 | 300 | -0.0 |
| 11/05/2026 |
17.95
|
57,900 | 17.20 | 17.95 | 17.15 | 300 | 400 | -0.0 |
| 08/05/2026 |
17.50
|
26,400 | 17.35 | 17.70 | 17.30 | 300 | 200 | 0.0 |
| 07/05/2026 |
17.75
|
18,400 | 17.50 | 17.75 | 17.30 | 0 | 400 | -0.0 |
| 06/05/2026 |
17.75
|
18,800 | 17.40 | 17.75 | 17.20 | 200 | 3,000 | -0.0 |
| 05/05/2026 |
17.80
|
5,100 | 17.40 | 17.80 | 17.40 | 0 | 0 | 0 |
| 04/05/2026 |
17.80
|
11,900 | 17.75 | 17.80 | 17.65 | 0 | 0 | 0 |