| 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) |
-0.60 | -2.97% | 3,037,900 | -49,200 | -1.5 |
18.50
32.80
19.20
|
|
2 tháng
(2026-07-20) |
1 | 5.38% | 5,933,400 | -48,000 | -1.5 |
17.70
32.80
19.20
|
|
3 tháng
(2026-06-22) |
-1.60 | -7.55% | 9,470,000 | 21,800 | 0.9 |
17.70
33.40
19.20
|
|
6 tháng
(2026-03-23) |
-2.70 | -12.11% | 27,543,200 | -522,300 | -11.0 |
17.70
33.40
19.20
|
|
12 tháng
(2025-09-23) |
-9 | -31.47% | 101,690,200 | -882,300 | -22.4 |
17.70
37.10
19.20
|
|
24 tháng
(2024-09-30) |
-4.73 | -19.45% | 206,134,498 | -497,669 | -12.8 |
17.70
37.10
19.20
|
|
36 tháng
(2023-10-04) |
-11.81 | -37.60% | 260,968,660 | -1,164,552 | -32.3 |
17.54
37.10
19.20
|
|
60 tháng
(2021-10-14) |
-15.31 | -43.85% | 509,058,205 | -990,790 | -20.9 |
12.38
43.59
19.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 18/09/2026 |
19.20
|
102,300 | 19.60 | 19.60 | 19.20 | 0 | 0 | 0 |
| 17/09/2026 |
19.60
|
143,800 | 19.70 | 20 | 19.30 | 0 | 0 | 0 |
| 16/09/2026 |
19.90
|
271,300 | 19.50 | 20.40 | 19.50 | 0 | 0 | 0 |
| 15/09/2026 |
19.50
|
167,300 | 18.70 | 19.60 | 18.70 | 0 | 0 | 0 |
| 14/09/2026 |
18.60
|
148,900 | 18.70 | 19.20 | 18.60 | 0 | 0 | 0 |
| 11/09/2026 |
18.50
|
117,000 | 19.50 | 19.80 | 18.50 | 0 | 0 | 0 |
| 10/09/2026 |
19.40
|
40,000 | 19.40 | 19.60 | 19.40 | 0 | 0 | 0 |
| 09/09/2026 |
19.40
|
85,800 | 19.50 | 19.80 | 19.40 | 0 | 0 | 0 |
| 08/09/2026 |
19.60
|
91,200 | 18.50 | 19.70 | 18.50 | 0 | 0 | 0 |
| 07/09/2026 |
19.20
|
88,800 | 20 | 20 | 19.20 | 0 | 0 | 0 |
| 04/09/2026 |
20
|
104,300 | 20 | 20.10 | 19.70 | 0 | 0 | 0 |
| 03/09/2026 |
20
|
88,700 | 20.10 | 20.20 | 19.90 | 0 | 0 | 0 |
| 02/09/2026 |
32.80
|
341,600 | 33.50 | 33.90 | 32.50 | 0 | 37,700 | -1.3 |
| 01/09/2026 |
25.20
|
325,500 | 26.10 | 26.50 | 25 | 4,900 | 5,600 | -0.0 |
| 31/08/2026 |
18.60
|
148,900 | 18.70 | 19.20 | 18.60 | 0 | 0 | 0 |
| 28/08/2026 |
20.10
|
109,200 | 20.30 | 20.40 | 20 | 0 | 4,300 | -0.1 |
| 27/08/2026 |
20.10
|
64,800 | 20.40 | 20.40 | 20 | 0 | 7,100 | -0.1 |
| 26/08/2026 |
20.30
|
91,600 | 20.20 | 20.60 | 20.10 | 0 | 1,700 | -0.0 |
| 25/08/2026 |
20.30
|
50,100 | 20.50 | 20.60 | 20.20 | 0 | 1,700 | -0.0 |
| 24/08/2026 |
20.50
|
363,900 | 20.40 | 20.90 | 20.40 | 4,400 | 500 | 0.1 |
| 21/08/2026 |
20.30
|
96,300 | 20 | 20.30 | 19.80 | 6,300 | 2,200 | 0.1 |
| 20/08/2026 |
20.10
|
64,700 | 20.20 | 20.40 | 19.90 | 0 | 4,000 | -0.1 |
| 19/08/2026 |
20.20
|
34,200 | 19.40 | 20.60 | 19.30 | 0 | 0 | 0 |
| 18/08/2026 |
20.60
|
263,700 | 19.90 | 21 | 18.30 | 4,300 | 5,100 | -0.0 |
| 17/08/2026 |
20.20
|
78,100 | 20.30 | 20.50 | 19.90 | 6,500 | 1,000 | 0.1 |
| 14/08/2026 |
20.30
|
142,500 | 20.30 | 20.70 | 19.90 | 0 | 8,900 | -0.2 |
| 13/08/2026 |
20.30
|
109,400 | 20.80 | 20.90 | 20.30 | 0 | 600 | -0.0 |
| 12/08/2026 |
20.80
|
265,300 | 20.30 | 20.90 | 20.10 | 0 | 0 | 0 |
| 11/08/2026 |
20.20
|
106,700 | 20.60 | 20.70 | 20.10 | 2,900 | 0 | 0.1 |
| 10/08/2026 |
20.50
|
160,800 | 20.20 | 20.80 | 20.20 | 12,700 | 3,800 | 0.2 |
| 07/08/2026 |
20.20
|
230,600 | 19.40 | 20.50 | 19.40 | 0 | 9,400 | -0.2 |
| 06/08/2026 |
19.40
|
40,300 | 19.50 | 19.70 | 19.30 | 0 | 0 | 0 |
| 05/08/2026 |
19.50
|
116,200 | 19.60 | 19.70 | 19.30 | 100 | 0 | 0.0 |
| 04/08/2026 |
19.60
|
92,900 | 18.60 | 19.80 | 17.70 | 0 | 0 | 0 |
| 03/08/2026 |
19.60
|
97,900 | 19.10 | 20 | 19.10 | 1,500 | 0 | 0.0 |
| 31/07/2026 |
18.80
|
146,500 | 19.30 | 20.20 | 18.80 | 4,100 | 600 | 0.1 |
| 30/07/2026 |
19.30
|
142,500 | 18.40 | 19.50 | 18.40 | 700 | 0 | 0.0 |
| 29/07/2026 |
18.40
|
110,700 | 18.10 | 18.50 | 18 | 0 | 2,400 | -0.0 |
| 28/07/2026 |
18
|
175,200 | 18 | 18 | 17.40 | 7,500 | 7,200 | 0.0 |
| 27/07/2026 |
17.70
|
101,100 | 18.40 | 18.70 | 17.70 | 0 | 2,800 | -0.1 |
| 24/07/2026 |
18.40
|
54,100 | 18.40 | 18.70 | 18 | 1,700 | 1,700 | -0.0 |
| 23/07/2026 |
18.40
|
87,800 | 18 | 18.60 | 17.50 | 0 | 0 | 0 |
| 22/07/2026 |
18
|
74,800 | 18.20 | 18.50 | 18 | 8,100 | 0 | 0.1 |
| 21/07/2026 |
18.20
|
128,200 | 18.60 | 18.60 | 17 | 4,300 | 9,700 | -0.1 |
| 20/07/2026 |
18.60
|
170,200 | 19.30 | 20 | 18.20 | 0 | 0 | 0 |
| 17/07/2026 |
19.30
|
184,900 | 20 | 20 | 18.70 | 0 | 0 | 0 |
| 16/07/2026 |
20
|
175,800 | 20.10 | 20.50 | 18.10 | 9,700 | 0 | 0.2 |
| 15/07/2026 |
20.10
|
61,700 | 20.70 | 20.70 | 20.10 | 0 | 0 | 0 |
| 14/07/2026 |
20.70
|
105,800 | 20.60 | 21 | 20.30 | 0 | 3,800 | -0.1 |
| 13/07/2026 |
20.20
|
108,300 | 21 | 21 | 20.20 | 0 | 12,700 | -0.3 |
| 10/07/2026 |
20.70
|
35,500 | 21 | 21 | 20.70 | 0 | 0 | 0 |
| 09/07/2026 |
20.80
|
200,900 | 21.20 | 22.60 | 20.70 | 3,700 | 0 | 0.1 |
| 08/07/2026 |
20.60
|
51,600 | 20.50 | 20.90 | 20.50 | 10,500 | 0 | 0.2 |
| 07/07/2026 |
20.50
|
88,500 | 20.90 | 21 | 20.30 | 2,200 | 0 | 0.0 |
| 06/07/2026 |
21
|
211,700 | 21.10 | 21.10 | 20.10 | 0 | 9,900 | -0.2 |
| 03/07/2026 |
21.10
|
79,600 | 21 | 21.10 | 20.90 | 0 | 0 | 0 |
| 02/07/2026 |
33.40
|
1,533,500 | 33 | 35.10 | 31.50 | 85,600 | 2,000 | 2.7 |
| 01/07/2026 |
21.10
|
100,800 | 20.90 | 21.40 | 20.90 | 9,400 | 0 | 0.2 |
| 30/06/2026 |
20.90
|
113,500 | 20.80 | 21.20 | 20.80 | 500 | 0 | 0.0 |
| 29/06/2026 |
20.90
|
63,600 | 20.50 | 20.90 | 20.30 | 0 | 0 | 0 |
| 26/06/2026 |
20.30
|
33,700 | 20.30 | 20.60 | 20.30 | 0 | 2,400 | -0.0 |
| 25/06/2026 |
20.30
|
98,100 | 20.70 | 20.70 | 20.30 | 0 | 5,000 | -0.1 |
| 24/06/2026 |
20.70
|
87,800 | 20.80 | 20.80 | 20.60 | 0 | 0 | 0 |
| 23/06/2026 |
20.90
|
153,600 | 21.20 | 21.20 | 20.70 | 4,900 | 18,300 | -0.3 |
| 22/06/2026 |
21.20
|
47,700 | 21.20 | 21.40 | 21.10 | 0 | 2,600 | -0.1 |
| 19/06/2026 |
21.10
|
76,900 | 21.40 | 21.50 | 21 | 0 | 1,000 | -0.0 |
| 18/06/2026 |
21.40
|
167,900 | 21.20 | 21.60 | 21.10 | 18,300 | 0 | 0.4 |
| 17/06/2026 |
21.20
|
109,400 | 21 | 21.20 | 21 | 1,800 | 0 | 0.0 |
| 16/06/2026 |
21
|
115,100 | 21 | 21.20 | 20.30 | 1,800 | 1,000 | 0.0 |
| 15/06/2026 |
21
|
166,200 | 21 | 21.10 | 20.60 | 0 | 1,100 | -0.0 |
| 12/06/2026 |
21
|
63,000 | 21.10 | 21.50 | 21 | 0 | 1,000 | -0.0 |
| 11/06/2026 |
21.10
|
90,600 | 20.90 | 21.40 | 20.60 | 1,000 | 6,400 | -0.1 |
| 10/06/2026 |
20.90
|
161,200 | 21.30 | 21.30 | 20.90 | 1,100 | 1,100 | -0.0 |
| 09/06/2026 |
21.20
|
109,000 | 21.40 | 21.50 | 20.90 | 0 | 3,800 | -0.1 |
| 08/06/2026 |
21.40
|
82,400 | 21.60 | 21.60 | 21.20 | 0 | 4,800 | -0.1 |
| 05/06/2026 |
21.60
|
93,800 | 21.60 | 21.70 | 21.40 | 6,600 | 1,400 | 0.1 |
| 04/06/2026 |
21.40
|
146,200 | 21.50 | 22.50 | 21.30 | 2,500 | 12,300 | -0.2 |
| 03/06/2026 |
21.20
|
134,200 | 20.10 | 21.60 | 20.10 | 0 | 14,500 | -0.3 |
| 02/06/2026 |
21.50
|
178,600 | 21.90 | 22 | 21.30 | 0 | 30,400 | -0.7 |
| 01/06/2026 |
21.90
|
120,500 | 21.80 | 22 | 21.50 | 500 | 17,600 | -0.4 |
| 29/05/2026 |
21.80
|
113,500 | 21.60 | 22 | 21.40 | 2,600 | 22,500 | -0.4 |
| 28/05/2026 |
21.60
|
163,700 | 21.60 | 22.20 | 21.60 | 1,400 | 22,300 | -0.5 |
| 27/05/2026 |
21.60
|
191,500 | 21.60 | 22 | 21.50 | 1,000 | 23,700 | -0.5 |
| 26/05/2026 |
21.60
|
190,200 | 22 | 22.20 | 21.40 | 0 | 11,000 | -0.2 |
| 25/05/2026 |
21.80
|
154,600 | 22.80 | 23 | 21.60 | 0 | 29,700 | -0.6 |
| 22/05/2026 |
22.10
|
193,400 | 22.50 | 22.80 | 21.30 | 6,800 | 18,500 | -0.3 |
| 21/05/2026 |
22.50
|
153,500 | 23.20 | 23.20 | 22.20 | 0 | 32,400 | -0.7 |
| 20/05/2026 |
23.20
|
643,900 | 23.50 | 23.50 | 20.90 | 65,500 | 43,800 | 0.4 |
| 19/05/2026 |
23.10
|
723,800 | 24.60 | 25.30 | 23.10 | 49,300 | 2,500 | 1.1 |
| 18/05/2026 |
24.40
|
1,598,900 | 22.40 | 24.50 | 22.40 | 117,700 | 23,900 | 2.2 |
| 15/05/2026 |
22.40
|
320,400 | 21.80 | 22.50 | 21.60 | 43,800 | 0 | 1.0 |
| 14/05/2026 |
22
|
232,600 | 22.50 | 22.80 | 21.80 | 2,700 | 1,000 | 0.0 |
| 13/05/2026 |
22.40
|
450,700 | 21.30 | 23 | 21.30 | 25,100 | 400 | 0.5 |
| 12/05/2026 |
21.30
|
117,800 | 21.30 | 21.50 | 21.20 | 0 | 700 | -0.0 |
| 11/05/2026 |
21.30
|
191,400 | 21.20 | 21.60 | 20.80 | 0 | 5,100 | -0.1 |
| 08/05/2026 |
21.20
|
397,700 | 22 | 22.10 | 21.20 | 0 | 246,200 | -5.3 |
| 07/05/2026 |
22
|
291,700 | 22.40 | 22.60 | 21.90 | 0 | 31,400 | -0.7 |
| 06/05/2026 |
22.40
|
181,500 | 22.50 | 22.50 | 22.20 | 5,100 | 12,600 | -0.2 |
| 05/05/2026 |
22.50
|
454,200 | 22.10 | 22.50 | 22.10 | 27,600 | 259,100 | -5.2 |
| 04/05/2026 |
22.10
|
144,800 | 23 | 23 | 21.80 | 3,900 | 13,200 | -0.2 |