| 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) |
-0.05 | -0.27% | 256,600 | -8,100 | -0.2 |
18.40
25.85
18.40
|
|
2 tháng
(2026-07-20) |
0.20 | 1.09% | 674,100 | 27,400 | 0.5 |
17.90
25.85
18.40
|
|
3 tháng
(2026-06-22) |
-2 | -9.71% | 1,124,000 | 28,800 | 0.5 |
17.90
25.85
18.40
|
|
6 tháng
(2026-03-23) |
-3.25 | -14.86% | 3,215,800 | -145,800 | -3.6 |
16.85
25.85
18.40
|
|
12 tháng
(2025-09-23) |
-2.74 | -12.85% | 10,273,500 | 93,900 | 2.3 |
16.85
25.85
18.40
|
|
24 tháng
(2024-09-30) |
5.24 | 39.23% | 32,000,800 | -1,800,900 | -38.1 |
13.28
25.85
18.40
|
|
36 tháng
(2023-10-04) |
5.86 | 46.01% | 36,741,600 | -3,199,572 | -61.4 |
11.94
25.85
18.40
|
|
60 tháng
(2021-10-14) |
6.84 | 58.11% | 48,279,400 | -1,336,081 | -27.1 |
10.65
25.85
18.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 01/05/2026 |
21.39
|
28,400 | 21.43 | 21.43 | 21.20 | 0 | 2,400 | -0.1 |
| 30/04/2026 |
16.85
|
27,600 | 16.95 | 17.08 | 16.85 | 0 | 0 | 0 |
| 29/04/2026 |
21.94
|
9,900 | 21.80 | 21.98 | 21.80 | 0 | 0 | 0 |
| 28/04/2026 |
21.94
|
3,400 | 22.03 | 22.03 | 21.80 | 0 | 0 | 0 |
| 27/04/2026 |
16.85
|
27,600 | 16.95 | 17.08 | 16.85 | 0 | 0 | 0 |
| 24/04/2026 |
22.03
|
8,700 | 21.75 | 22.03 | 21.75 | 0 | 0 | 0 |
| 23/04/2026 |
22.07
|
36,300 | 21.89 | 22.07 | 21.80 | 700 | 0 | 0.0 |
| 22/04/2026 |
22.03
|
36,300 | 22.07 | 22.07 | 21.80 | 0 | 0 | 0 |
| 21/04/2026 |
22.07
|
15,100 | 22.35 | 22.35 | 21.98 | 0 | 0 | 0 |
| 20/04/2026 |
22.26
|
68,600 | 21.89 | 22.30 | 21.89 | 100 | 100 | -0 |
| 17/04/2026 |
21.89
|
48,800 | 21.98 | 21.98 | 21.85 | 0 | 0 | 0 |
| 16/04/2026 |
21.80
|
8,600 | 21.85 | 21.89 | 21.66 | 0 | 0 | 0 |
| 15/04/2026 |
21.85
|
85,400 | 21.80 | 21.85 | 21.62 | 11,300 | 59,200 | -1.1 |
| 14/04/2026 |
21.75
|
57,900 | 21.80 | 21.98 | 21.71 | 1,000 | 39,500 | -0.9 |
| 13/04/2026 |
21.80
|
48,700 | 21.98 | 21.98 | 21.71 | 1,100 | 3,400 | -0.1 |
| 10/04/2026 |
22.03
|
35,100 | 22.17 | 22.17 | 21.98 | 0 | 5,000 | -0.1 |
| 09/04/2026 |
21.98
|
197,900 | 22.44 | 22.44 | 21.80 | 100 | 2,900 | -0.1 |
| 08/04/2026 |
22.72
|
31,800 | 22.40 | 22.72 | 22.40 | 800 | 4,500 | -0.1 |
| 07/04/2026 |
22.26
|
20,700 | 22.35 | 22.53 | 22.26 | 0 | 1,000 | -0.0 |
| 06/04/2026 |
22.44
|
17,400 | 22.62 | 22.62 | 22.44 | 100 | 100 | 0.0 |
| 03/04/2026 |
22.62
|
11,600 | 22.62 | 22.62 | 22.53 | 0 | 0 | 0 |
| 02/04/2026 |
22.72
|
12,300 | 22.53 | 22.76 | 22.49 | 0 | 600 | -0.0 |
| 01/04/2026 |
22.53
|
34,100 | 22.49 | 22.85 | 22.49 | 1,300 | 0 | 0.0 |
| 31/03/2026 |
22.49
|
13,000 | 22.26 | 22.53 | 22.21 | 2,000 | 0 | 0.0 |
| 30/03/2026 |
22.26
|
53,800 | 22.21 | 22.44 | 22.21 | 0 | 0 | 0 |
| 27/03/2026 |
22.49
|
36,600 | 22.17 | 22.53 | 22.17 | 0 | 0 | 0 |
| 26/03/2026 |
22.30
|
38,800 | 22.21 | 22.30 | 22.21 | 400 | 8,000 | -0.2 |
| 25/03/2026 |
22.44
|
26,400 | 22.21 | 22.44 | 22.17 | 4,400 | 0 | 0.1 |
| 24/03/2026 |
22.17
|
22,800 | 22.17 | 22.17 | 21.89 | 0 | 0 | 0 |
| 23/03/2026 |
21.85
|
65,900 | 22.21 | 22.49 | 21.80 | 0 | 4,300 | -0.1 |
| 20/03/2026 |
22.53
|
18,100 | 22.30 | 22.53 | 22.26 | 10,000 | 0 | 0.2 |
| 19/03/2026 |
22.53
|
21,900 | 22.44 | 22.53 | 22.35 | 0 | 0 | 0 |
| 18/03/2026 |
22.58
|
10,400 | 22.72 | 22.72 | 22.44 | 0 | 0 | 0 |
| 17/03/2026 |
22.62
|
22,400 | 22.72 | 22.76 | 22.53 | 0 | 0 | 0 |
| 16/03/2026 |
22.62
|
15,300 | 22.44 | 22.85 | 22.44 | 0 | 3,400 | -0.1 |
| 13/03/2026 |
22.49
|
29,000 | 22.58 | 22.67 | 22.44 | 1,000 | 0 | 0.0 |
| 12/03/2026 |
22.67
|
21,900 | 22.44 | 22.67 | 22.30 | 2,800 | 0 | 0.1 |
| 11/03/2026 |
22.53
|
42,500 | 22.30 | 22.67 | 22.21 | 7,800 | 0 | 0.2 |
| 10/03/2026 |
22.30
|
30,600 | 22.12 | 22.44 | 22.12 | 1,600 | 0 | 0.0 |
| 09/03/2026 |
21.85
|
152,800 | 22.85 | 22.85 | 21.85 | 100 | 5,500 | -0.1 |
| 06/03/2026 |
23.45
|
19,300 | 23.45 | 23.59 | 23.36 | 0 | 0 | 0 |
| 05/03/2026 |
23.54
|
22,300 | 23.82 | 23.82 | 23.36 | 0 | 0 | 0 |
| 04/03/2026 |
23.54
|
65,600 | 24.00 | 24.09 | 23.17 | 3,700 | 1,400 | 0.1 |
| 03/03/2026 |
24.09
|
56,200 | 23.82 | 24.18 | 23.82 | 5,100 | 7,600 | -0.1 |
| 02/03/2026 |
24.09
|
42,300 | 24.27 | 24.32 | 23.91 | 0 | 1,700 | -0.0 |
| 27/02/2026 |
24.50
|
72,300 | 23.68 | 24.73 | 23.59 | 15,800 | 200 | 0.4 |
| 26/02/2026 |
23.68
|
25,400 | 23.63 | 23.77 | 23.59 | 0 | 0 | 0 |
| 25/02/2026 |
23.77
|
40,500 | 23.72 | 23.82 | 23.54 | 13,800 | 0 | 0.4 |
| 24/02/2026 |
23.77
|
46,500 | 23.72 | 23.77 | 23.45 | 1,200 | 0 | 0.0 |
| 23/02/2026 |
23.77
|
21,600 | 23.82 | 23.82 | 23.63 | 100 | 0 | 0.0 |
| 20/02/2026 |
16.85
|
27,600 | 16.95 | 17.08 | 16.85 | 0 | 0 | 0 |
| 19/02/2026 |
16.85
|
27,600 | 16.95 | 17.08 | 16.85 | 0 | 0 | 0 |
| 18/02/2026 |
16.85
|
27,600 | 16.95 | 17.08 | 16.85 | 0 | 0 | 0 |
| 17/02/2026 |
16.85
|
27,600 | 16.95 | 17.08 | 16.85 | 0 | 0 | 0 |
| 16/02/2026 |
16.85
|
27,600 | 16.95 | 17.08 | 16.85 | 0 | 0 | 0 |
| 13/02/2026 |
23.72
|
17,100 | 23.45 | 23.72 | 23.45 | 0 | 0 | 0 |
| 12/02/2026 |
23.72
|
15,800 | 23.82 | 23.82 | 23.54 | 2,100 | 0 | 0.1 |
| 11/02/2026 |
23.72
|
32,100 | 23.63 | 23.82 | 23.54 | 0 | 0 | 0 |
| 10/02/2026 |
23.54
|
16,800 | 24.00 | 24.00 | 23.54 | 0 | 1,500 | -0.0 |
| 09/02/2026 |
23.68
|
20,800 | 23.63 | 23.77 | 23.59 | 1,000 | 600 | 0.0 |
| 06/02/2026 |
23.63
|
66,900 | 23.82 | 23.82 | 23.45 | 26,300 | 0 | 0.7 |
| 05/02/2026 |
23.86
|
54,400 | 24.23 | 24.23 | 23.82 | 6,400 | 0 | 0.2 |
| 04/02/2026 |
24.04
|
56,700 | 24.27 | 24.27 | 23.91 | 2,100 | 0 | 0.1 |
| 03/02/2026 |
24.18
|
63,700 | 24.18 | 24.23 | 23.86 | 0 | 0 | 0 |
| 02/02/2026 |
24.23
|
68,800 | 24.41 | 24.46 | 23.82 | 100 | 700 | -0.0 |
| 30/01/2026 |
24.36
|
94,400 | 24.04 | 24.55 | 23.63 | 1,000 | 0 | 0.0 |
| 29/01/2026 |
23.72
|
48,200 | 23.36 | 23.72 | 23.27 | 5,400 | 200 | 0.1 |
| 28/01/2026 |
23.36
|
61,400 | 23.45 | 23.72 | 23.27 | 1,600 | 5,900 | -0.1 |
| 27/01/2026 |
23.45
|
83,800 | 23.22 | 23.91 | 23.22 | 0 | 21,500 | -0.6 |
| 26/01/2026 |
23.17
|
76,000 | 24.18 | 24.18 | 23.17 | 2,500 | 1,700 | 0.0 |
| 23/01/2026 |
23.54
|
92,400 | 24.59 | 24.64 | 23.54 | 400 | 3,000 | -0.1 |
| 22/01/2026 |
24.59
|
111,400 | 25.19 | 25.19 | 24.55 | 40,000 | 6,900 | 0.9 |
| 21/01/2026 |
25.19
|
201,500 | 25.65 | 25.65 | 24.27 | 17,600 | 13,000 | 0.1 |
| 20/01/2026 |
25.10
|
225,000 | 25.10 | 25.10 | 25.10 | 19,000 | 0 | 0.5 |
| 19/01/2026 |
23.49
|
132,400 | 22.17 | 23.49 | 22.03 | 0 | 4,600 | -0.1 |
| 16/01/2026 |
21.98
|
21,000 | 21.80 | 21.98 | 21.80 | 0 | 2,800 | -0.1 |
| 15/01/2026 |
21.80
|
64,400 | 21.98 | 22.12 | 21.71 | 800 | 3,400 | -0.1 |
| 14/01/2026 |
21.94
|
38,500 | 22.26 | 22.26 | 21.85 | 0 | 3,800 | -0.1 |
| 13/01/2026 |
22.26
|
42,000 | 22.35 | 22.40 | 22.03 | 0 | 2,200 | -0.1 |
| 12/01/2026 |
22.30
|
85,400 | 21.53 | 22.35 | 21.43 | 100 | 4,200 | -0.1 |
| 09/01/2026 |
21.48
|
24,000 | 21.43 | 21.48 | 21.43 | 0 | 2,400 | -0.1 |
| 08/01/2026 |
21.48
|
15,400 | 21.48 | 21.62 | 21.34 | 4,000 | 3,000 | 0.0 |
| 07/01/2026 |
21.39
|
26,500 | 21.30 | 21.39 | 21.25 | 1,600 | 2,300 | -0.0 |
| 06/01/2026 |
21.30
|
9,300 | 21.30 | 21.30 | 21.20 | 0 | 2,800 | -0.1 |
| 05/01/2026 |
21.39
|
28,400 | 21.43 | 21.43 | 21.20 | 0 | 2,400 | -0.1 |
| 02/01/2026 |
24.36
|
94,400 | 24.04 | 24.55 | 23.63 | 1,000 | 0 | 0.0 |
| 01/01/2026 |
21.43
|
6,300 | 21.34 | 21.43 | 21.20 | 0 | 2,900 | -0.1 |
| 31/12/2025 |
21.43
|
6,300 | 21.34 | 21.43 | 21.20 | 0 | 2,900 | -0.1 |
| 30/12/2025 |
21.34
|
34,600 | 21.48 | 21.48 | 21.16 | 0 | 1,500 | -0.0 |
| 29/12/2025 |
21.53
|
25,900 | 21.53 | 21.53 | 21.25 | 1,000 | 2,200 | -0.0 |
| 26/12/2025 |
21.53
|
41,600 | 21.39 | 21.53 | 21.20 | 0 | 2,200 | -0.1 |
| 25/12/2025 |
21.34
|
36,900 | 21.30 | 21.53 | 21.30 | 0 | 18,200 | -0.4 |
| 24/12/2025 |
21.48
|
2,700 | 21.57 | 21.62 | 21.48 | 0 | 1,200 | -0.0 |
| 23/12/2025 |
21.62
|
12,900 | 21.62 | 21.62 | 21.34 | 100 | 1,700 | -0.0 |
| 22/12/2025 |
21.62
|
62,100 | 21.39 | 21.71 | 21.34 | 1,900 | 4,300 | -0.1 |
| 19/12/2025 |
21.62
|
20,100 | 21.43 | 21.62 | 21.25 | 0 | 1,600 | -0.0 |
| 18/12/2025 |
21.57
|
11,500 | 21.71 | 21.71 | 21.53 | 4,000 | 2,000 | 0.0 |
| 17/12/2025 |
21.53
|
12,300 | 21.57 | 21.62 | 21.53 | 0 | 1,700 | -0.0 |
| 16/12/2025 |
21.62
|
39,400 | 21.53 | 21.62 | 21.34 | 0 | 2,800 | -0.1 |
| 15/12/2025 |
21.53
|
11,900 | 21.53 | 21.57 | 21.43 | 0 | 3,100 | -0.1 |