| 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) |
20 | 3.57% | 69,800 | 0 | 0 |
350
601
572
|
|
2 tháng
(2026-07-20) |
110 | 23.40% | 199,800 | 0 | 0 |
350
669.90
572
|
|
3 tháng
(2026-06-22) |
204.70 | 54.54% | 278,600 | 0 | 0 |
346.10
669.90
572
|
|
6 tháng
(2026-03-23) |
253.80 | 77.81% | 424,700 | 0 | 0 |
309
669.90
572
|
|
12 tháng
(2025-09-23) |
185 | 46.84% | 561,400 | 0 | 0 |
309
669.90
572
|
|
24 tháng
(2024-09-30) |
150 | 34.88% | 1,092,161 | 0 | 0 |
309
669.90
572
|
|
36 tháng
(2023-10-04) |
-210 | -26.58% | 1,782,540 | 0 | 0 |
240
848.80
572
|
|
60 tháng
(2023-01-05) |
340 | 141.67% | 2,080,675 | 0 | 0 |
240
1,434.70
572
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 18/09/2026 |
572
|
700 | 580 | 580 | 571 | 0 | 0 | 0 |
| 17/09/2026 |
580
|
3,800 | 579 | 585 | 579 | 0 | 0 | 0 |
| 16/09/2026 |
582.50
|
800 | 583.50 | 583.50 | 582.50 | 0 | 0 | 0 |
| 15/09/2026 |
589
|
700 | 595 | 595 | 585 | 0 | 0 | 0 |
| 14/09/2026 |
586.50
|
3,100 | 599.50 | 604 | 581 | 0 | 0 | 0 |
| 11/09/2026 |
592
|
800 | 595.20 | 596 | 592 | 0 | 0 | 0 |
| 10/09/2026 |
600.90
|
1,900 | 595 | 600.90 | 590 | 0 | 0 | 0 |
| 09/09/2026 |
601
|
3,900 | 598 | 605 | 598 | 0 | 0 | 0 |
| 08/09/2026 |
600
|
2,300 | 600 | 600.60 | 598 | 0 | 0 | 0 |
| 07/09/2026 |
598
|
3,200 | 595 | 601 | 595 | 0 | 0 | 0 |
| 04/09/2026 |
600
|
3,000 | 557.10 | 600 | 557.10 | 0 | 0 | 0 |
| 03/09/2026 |
600.60
|
5,400 | 600.60 | 600.60 | 588 | 0 | 0 | 0 |
| 02/09/2026 |
350
|
500 | 347 | 350 | 347 | 0 | 0 | 0 |
| 01/09/2026 |
363
|
200 | 363 | 363 | 363 | 0 | 0 | 0 |
| 31/08/2026 |
586.50
|
3,100 | 599.50 | 604 | 581 | 0 | 0 | 0 |
| 28/08/2026 |
595.60
|
7,900 | 600 | 606 | 595.60 | 0 | 0 | 0 |
| 27/08/2026 |
600
|
800 | 590 | 609 | 589 | 0 | 0 | 0 |
| 26/08/2026 |
594
|
4,900 | 590 | 600 | 590 | 0 | 0 | 0 |
| 25/08/2026 |
591
|
2,100 | 580 | 600 | 580 | 0 | 0 | 0 |
| 24/08/2026 |
580
|
600 | 570 | 580 | 570 | 0 | 0 | 0 |
| 21/08/2026 |
570
|
2,600 | 562 | 574 | 560 | 0 | 0 | 0 |
| 20/08/2026 |
565
|
3,200 | 533.30 | 565 | 533.10 | 0 | 0 | 0 |
| 19/08/2026 |
560
|
15,000 | 611.40 | 611.40 | 560 | 0 | 0 | 0 |
| 18/08/2026 |
610
|
1,800 | 615 | 615 | 600 | 0 | 0 | 0 |
| 17/08/2026 |
620.20
|
900 | 614.30 | 620.20 | 600 | 0 | 0 | 0 |
| 14/08/2026 |
614.30
|
0 | 614.30 | 614.30 | 614.30 | 0 | 0 | 0 |
| 13/08/2026 |
603
|
4,000 | 600 | 629 | 600 | 0 | 0 | 0 |
| 12/08/2026 |
590
|
2,200 | 619.70 | 619.70 | 590 | 0 | 0 | 0 |
| 11/08/2026 |
600
|
3,400 | 640 | 650 | 580 | 0 | 0 | 0 |
| 10/08/2026 |
640
|
5,400 | 600 | 669 | 600 | 0 | 0 | 0 |
| 07/08/2026 |
602
|
2,700 | 730 | 730 | 590.10 | 0 | 0 | 0 |
| 06/08/2026 |
669.90
|
16,500 | 610 | 673 | 594.30 | 0 | 0 | 0 |
| 05/08/2026 |
594.30
|
40,100 | 520 | 594.30 | 520 | 0 | 0 | 0 |
| 04/08/2026 |
519
|
4,300 | 505 | 520 | 505 | 0 | 0 | 0 |
| 03/08/2026 |
500
|
3,400 | 499.80 | 506.50 | 499.80 | 0 | 0 | 0 |
| 31/07/2026 |
500
|
6,400 | 480 | 509 | 480 | 0 | 0 | 0 |
| 30/07/2026 |
480
|
4,300 | 480 | 483 | 480 | 0 | 0 | 0 |
| 29/07/2026 |
480
|
1,000 | 480 | 489 | 480 | 0 | 0 | 0 |
| 28/07/2026 |
476
|
700 | 480 | 480 | 472 | 0 | 0 | 0 |
| 27/07/2026 |
480
|
3,300 | 495 | 495 | 480 | 0 | 0 | 0 |
| 24/07/2026 |
490
|
4,200 | 484.70 | 490.50 | 480 | 0 | 0 | 0 |
| 23/07/2026 |
483
|
6,500 | 449.30 | 500 | 449.30 | 0 | 0 | 0 |
| 22/07/2026 |
455
|
11,700 | 440.20 | 455 | 440.10 | 0 | 0 | 0 |
| 21/07/2026 |
457
|
1,300 | 440.10 | 460 | 440.10 | 0 | 0 | 0 |
| 20/07/2026 |
470
|
5,900 | 450 | 470.10 | 445 | 0 | 0 | 0 |
| 17/07/2026 |
440
|
1,300 | 420 | 440 | 420 | 0 | 0 | 0 |
| 16/07/2026 |
420
|
400 | 440 | 440 | 420 | 0 | 0 | 0 |
| 15/07/2026 |
450
|
3,700 | 430 | 450 | 430 | 0 | 0 | 0 |
| 14/07/2026 |
417
|
800 | 428.80 | 439.90 | 414 | 0 | 0 | 0 |
| 13/07/2026 |
410
|
3,900 | 444 | 445 | 410 | 0 | 0 | 0 |
| 10/07/2026 |
450
|
700 | 444 | 450.10 | 444 | 0 | 0 | 0 |
| 09/07/2026 |
456
|
1,400 | 464.20 | 464.30 | 456 | 0 | 0 | 0 |
| 08/07/2026 |
449.40
|
2,200 | 469 | 475 | 440 | 0 | 0 | 0 |
| 07/07/2026 |
470
|
8,200 | 430 | 475 | 429 | 0 | 0 | 0 |
| 06/07/2026 |
430
|
5,100 | 422 | 430.70 | 412 | 0 | 0 | 0 |
| 03/07/2026 |
428
|
2,500 | 420 | 429 | 420 | 0 | 0 | 0 |
| 02/07/2026 |
346.10
|
2,600 | 360 | 360 | 340 | 0 | 0 | 0 |
| 01/07/2026 |
400
|
1,700 | 410 | 410 | 400 | 0 | 0 | 0 |
| 30/06/2026 |
410
|
1,800 | 420 | 430 | 410 | 0 | 0 | 0 |
| 29/06/2026 |
412
|
4,000 | 402 | 430 | 402 | 0 | 0 | 0 |
| 26/06/2026 |
402
|
2,500 | 395 | 430 | 395 | 0 | 0 | 0 |
| 25/06/2026 |
389
|
6,300 | 379.90 | 395 | 379.90 | 0 | 0 | 0 |
| 24/06/2026 |
375.10
|
1,500 | 380 | 390 | 375.10 | 0 | 0 | 0 |
| 23/06/2026 |
377
|
8,800 | 370.10 | 385 | 360 | 0 | 0 | 0 |
| 22/06/2026 |
375.30
|
19,400 | 374.90 | 380 | 374.90 | 0 | 0 | 0 |
| 19/06/2026 |
373
|
200 | 373 | 373 | 373 | 0 | 0 | 0 |
| 18/06/2026 |
368
|
4,000 | 365 | 385 | 365 | 0 | 0 | 0 |
| 17/06/2026 |
365.50
|
10,400 | 346 | 385 | 346 | 0 | 0 | 0 |
| 16/06/2026 |
350.30
|
3,900 | 370 | 370 | 350.30 | 0 | 0 | 0 |
| 15/06/2026 |
372.70
|
1,800 | 372.70 | 372.70 | 372.70 | 0 | 0 | 0 |
| 12/06/2026 |
370
|
5,300 | 380 | 381 | 368 | 0 | 0 | 0 |
| 11/06/2026 |
381
|
7,900 | 354.90 | 381 | 354.90 | 0 | 0 | 0 |
| 10/06/2026 |
355.10
|
13,400 | 331 | 360.50 | 331 | 0 | 0 | 0 |
| 09/06/2026 |
332
|
1,000 | 321 | 336 | 321 | 0 | 0 | 0 |
| 08/06/2026 |
325
|
9,900 | 325.10 | 342 | 317 | 0 | 0 | 0 |
| 05/06/2026 |
317
|
1,200 | 315 | 320 | 315 | 0 | 0 | 0 |
| 04/06/2026 |
311
|
1,400 | 316.50 | 317 | 311 | 0 | 0 | 0 |
| 03/06/2026 |
324
|
1,800 | 320 | 324 | 320 | 0 | 0 | 0 |
| 02/06/2026 |
320
|
1,400 | 320 | 320.10 | 320 | 0 | 0 | 0 |
| 01/06/2026 |
321
|
2,900 | 320.40 | 325 | 311 | 0 | 0 | 0 |
| 29/05/2026 |
320.40
|
300 | 320.40 | 320.40 | 320.40 | 0 | 0 | 0 |
| 28/05/2026 |
320.10
|
2,900 | 310 | 324 | 310 | 0 | 0 | 0 |
| 27/05/2026 |
321.60
|
600 | 325 | 325 | 321.50 | 0 | 0 | 0 |
| 26/05/2026 |
325
|
1,100 | 320 | 329 | 320 | 0 | 0 | 0 |
| 25/05/2026 |
321.10
|
100 | 321.10 | 321.10 | 321.10 | 0 | 0 | 0 |
| 22/05/2026 |
330
|
2,100 | 330 | 330 | 310 | 0 | 0 | 0 |
| 21/05/2026 |
337
|
2,000 | 335 | 339 | 335 | 0 | 0 | 0 |
| 20/05/2026 |
340
|
3,500 | 340 | 349.90 | 340 | 0 | 0 | 0 |
| 19/05/2026 |
355
|
1,400 | 355 | 355 | 350.10 | 0 | 0 | 0 |
| 18/05/2026 |
358
|
4,600 | 357.50 | 359 | 351.20 | 0 | 0 | 0 |
| 15/05/2026 |
350.10
|
2,200 | 360 | 368 | 350.10 | 0 | 0 | 0 |
| 14/05/2026 |
358
|
7,200 | 367 | 370 | 358 | 0 | 0 | 0 |
| 13/05/2026 |
367.50
|
1,800 | 368.90 | 368.90 | 367.50 | 0 | 0 | 0 |
| 12/05/2026 |
370
|
1,300 | 368 | 370 | 368 | 0 | 0 | 0 |
| 11/05/2026 |
370
|
3,600 | 360 | 370 | 345 | 0 | 0 | 0 |
| 08/05/2026 |
351.30
|
1,600 | 350.80 | 373 | 350.70 | 0 | 0 | 0 |
| 07/05/2026 |
346
|
2,100 | 345 | 347 | 340 | 0 | 0 | 0 |
| 06/05/2026 |
345
|
2,900 | 339 | 345 | 338 | 0 | 0 | 0 |
| 05/05/2026 |
333
|
4,900 | 330 | 335 | 324 | 0 | 0 | 0 |
| 04/05/2026 |
331
|
900 | 330 | 332 | 328 | 0 | 0 | 0 |