| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-18) |
0.80 | 0.55% | 1,678,800 | -59,050 | -17.4 |
138.20
175.10
143.70
|
|
2 tháng
(2026-07-20) |
-8 | -5.16% | 4,246,100 | 202,750 | 23.6 |
138.20
175.10
143.70
|
|
3 tháng
(2026-06-19) |
1.70 | 1.17% | 7,703,400 | 1,384,750 | 202.9 |
138.20
175.10
143.70
|
|
6 tháng
(2026-03-23) |
32.26 | 28.14% | 19,007,000 | 317,150 | 73.8 |
114.64
175.10
143.70
|
|
12 tháng
(2025-09-22) |
8.96 | 6.49% | 39,413,100 | -2,705,850 | -367.2 |
114.64
178.58
143.70
|
|
24 tháng
(2024-09-27) |
44.14 | 42.95% | 92,854,000 | 171,529 | -99.4 |
92.95
178.58
143.70
|
|
36 tháng
(2023-10-03) |
85.12 | 137.79% | 150,391,500 | 1,243,297 | -10.0 |
57.87
178.58
143.70
|
|
60 tháng
(2021-10-13) |
113.69 | 342.35% | 222,001,300 | 619,620 | -71.2 |
33.08
178.58
143.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 15/11/2018 |
25.70
|
33,150 | 25.98 | 26.26 | 25.70 | 120 | 0 | 0.0 |
| 14/11/2018 |
25.98
|
31,200 | 26.26 | 26.59 | 25.98 | 0 | 3,690 | -0.2 |
| 13/11/2018 |
26.26
|
37,460 | 26.31 | 26.69 | 25.89 | 60 | 20 | 0.0 |
| 12/11/2018 |
26.31
|
38,000 | 26.59 | 26.59 | 26.08 | 0 | 130 | -0.0 |
| 09/11/2018 |
26.59
|
55,040 | 26.73 | 26.73 | 26.36 | 7,140 | 3,510 | 0.2 |
| 08/11/2018 |
26.73
|
25,850 | 26.59 | 27.20 | 26.73 | 2,100 | 1,740 | 0.0 |
| 07/11/2018 |
26.59
|
41,190 | 27.06 | 27.15 | 26.59 | 1,210 | 20 | 0.1 |
| 06/11/2018 |
27.06
|
98,140 | 26.64 | 27.44 | 26.31 | 3,210 | 0 | 0.2 |
| 05/11/2018 |
26.64
|
36,820 | 26.40 | 26.64 | 26.03 | 0 | 30 | -0.0 |
| 02/11/2018 |
26.40
|
45,870 | 25.98 | 26.69 | 25.98 | 1,700 | 2,530 | -0.0 |
| 01/11/2018 |
25.98
|
48,170 | 26.73 | 26.97 | 25.84 | 1,150 | 300 | 0.0 |
| 31/10/2018 |
26.73
|
99,520 | 26.22 | 26.73 | 26.31 | 1,130 | 7,200 | -0.3 |
| 30/10/2018 |
26.22
|
70,590 | 26.40 | 26.73 | 26.17 | 70 | 730 | -0.0 |
| 29/10/2018 |
26.40
|
27,780 | 26.50 | 26.92 | 26.31 | 1,040 | 550 | 0.0 |
| 26/10/2018 |
26.50
|
123,510 | 26.12 | 27.11 | 26.12 | 12,640 | 1,460 | 0.6 |
| 25/10/2018 |
26.12
|
148,490 | 26.55 | 26.55 | 25.51 | 700 | 800 | -0.0 |
| 24/10/2018 |
26.55
|
106,360 | 27.01 | 27.44 | 26.55 | 100 | 4,000 | -0.2 |
| 23/10/2018 |
27.01
|
158,920 | 27.67 | 27.81 | 26.03 | 10,000 | 500 | 0.5 |
| 22/10/2018 |
27.67
|
96,530 | 28.94 | 29.27 | 27.67 | 29,590 | 1,380 | 1.7 |
| 19/10/2018 |
28.94
|
162,180 | 29.45 | 29.45 | 28.75 | 43,000 | 3,000 | 2.5 |
| 18/10/2018 |
29.45
|
67,150 | 30.20 | 30.20 | 29.45 | 300 | 30 | 0.0 |
| 17/10/2018 |
30.20
|
333,550 | 28.52 | 30.25 | 28.70 | 210,980 | 5,980 | 13.0 |
| 16/10/2018 |
28.52
|
71,350 | 28.61 | 28.61 | 28.14 | 15,600 | 0 | 0.9 |
| 15/10/2018 |
28.61
|
170,180 | 28.37 | 28.66 | 28.14 | 60,850 | 60 | 3.7 |
| 12/10/2018 |
28.37
|
207,040 | 27.48 | 28.37 | 26.08 | 61,150 | 1,270 | 3.5 |
| 11/10/2018 |
27.48
|
480,930 | 29.55 | 29.55 | 27.48 | 34,330 | 69,030 | -2.0 |
| 10/10/2018 |
29.55
|
298,700 | 31.24 | 31.61 | 29.08 | 5,990 | 5,290 | 0.1 |
| 09/10/2018 |
31.24
|
154,020 | 31.89 | 32.03 | 31.24 | 34,620 | 400 | 2.3 |
| 08/10/2018 |
31.89
|
259,660 | 31.70 | 32.31 | 31.24 | 78,070 | 22,010 | 3.8 |
| 05/10/2018 |
31.70
|
298,860 | 31.70 | 32.31 | 31.24 | 58,090 | 13,070 | 3.1 |
| 04/10/2018 |
31.70
|
144,510 | 32.13 | 32.36 | 31.70 | 32,000 | 12,940 | 1.3 |
| 03/10/2018 |
32.13
|
574,550 | 30.91 | 32.45 | 30.95 | 312,300 | 31,170 | 19.3 |
| 02/10/2018 |
30.91
|
622,110 | 29.45 | 30.95 | 29.41 | 253,860 | 22,070 | 15.0 |
| 01/10/2018 |
29.45
|
260,510 | 29.78 | 30.25 | 29.27 | 91,720 | 30 | 5.8 |
| 28/09/2018 |
29.78
|
154,730 | 29.97 | 30.02 | 29.78 | 67,200 | 0 | 4.3 |
| 27/09/2018 |
29.97
|
221,320 | 29.92 | 30.20 | 29.83 | 73,630 | 1,030 | 4.6 |
| 26/09/2018 |
29.92
|
553,530 | 29.17 | 30.30 | 29.12 | 168,540 | 27,540 | 8.9 |
| 25/09/2018 |
29.17
|
409,110 | 29.55 | 29.69 | 28.61 | 148,040 | 0 | 9.3 |
| 24/09/2018 |
29.55
|
522,200 | 28.23 | 29.78 | 28.23 | 193,500 | 60 | 12.1 |
| 21/09/2018 |
28.23
|
370,580 | 27.76 | 28.23 | 27.58 | 874,000 | 751,250 | 7.3 |
| 20/09/2018 |
27.76
|
156,780 | 27.58 | 28.00 | 27.58 | 351,480 | 710 | 19.3 |
| 19/09/2018 |
27.58
|
275,830 | 27.48 | 28.05 | 27.48 | 8,190 | 700 | 0.4 |
| 18/09/2018 |
27.48
|
313,520 | 27.34 | 27.48 | 26.64 | 3,000 | 30 | 0.2 |
| 17/09/2018 |
27.34
|
159,700 | 27.34 | 27.72 | 27.20 | 13,150 | 357,560 | -21.5 |
| 14/09/2018 |
27.34
|
486,760 | 26.26 | 27.34 | 26.03 | 207,230 | 205,080 | 0.1 |
| 13/09/2018 |
26.26
|
76,870 | 26.03 | 26.36 | 25.94 | 0 | 720 | -0.0 |
| 12/09/2018 |
26.03
|
71,340 | 26.22 | 26.36 | 26.03 | 0 | 6,520 | -0.4 |
| 11/09/2018 |
26.22
|
93,150 | 26.36 | 26.36 | 26.08 | 34,040 | 0 | 1.9 |
| 10/09/2018 |
26.36
|
127,980 | 26.50 | 26.55 | 26.03 | 25,330 | 15,800 | 0.5 |
| 07/09/2018 |
26.50
|
217,330 | 26.03 | 26.59 | 25.98 | 120,440 | 13,000 | 6.0 |
| 06/09/2018 |
26.03
|
205,560 | 26.64 | 26.64 | 26.03 | 82,390 | 730 | 4.6 |
| 05/09/2018 |
26.64
|
200,590 | 26.64 | 26.73 | 26.22 | 89,900 | 730 | 5.0 |
| 04/09/2018 |
26.64
|
194,270 | 26.36 | 26.92 | 26.17 | 30,460 | 1,790 | 1.6 |
| 31/08/2018 |
26.36
|
478,170 | 25.42 | 26.73 | 25.42 | 930 | 8,080 | -0.4 |
| 30/08/2018 |
25.42
|
276,300 | 25.04 | 25.47 | 24.86 | 35,240 | 147,300 | -6.0 |
| 29/08/2018 |
25.04
|
138,550 | 25.33 | 25.37 | 25.00 | 36,920 | 81,670 | -2.4 |
| 28/08/2018 |
25.33
|
184,500 | 25.00 | 25.47 | 24.95 | 340 | 81,730 | -4.4 |
| 27/08/2018 |
25.00
|
141,470 | 25.09 | 25.09 | 24.76 | 2,890 | 58,590 | -3.0 |
| 24/08/2018 |
25.09
|
94,880 | 25.09 | 25.09 | 24.72 | 130 | 20,580 | -1.1 |
| 23/08/2018 |
25.09
|
63,470 | 25.37 | 25.56 | 25.09 | 30 | 2,290 | -0.1 |
| 22/08/2018 |
25.37
|
313,110 | 24.90 | 25.70 | 24.76 | 20 | 3,110 | -0.2 |
| 21/08/2018 |
24.90
|
140,120 | 24.72 | 25.09 | 24.62 | 50,020 | 760 | 2.6 |
| 20/08/2018 |
24.72
|
115,890 | 24.76 | 24.86 | 24.58 | 5,850 | 9,670 | -0.2 |
| 17/08/2018 |
24.76
|
187,610 | 25.09 | 25.09 | 24.58 | 11,980 | 3,650 | 0.4 |
| 16/08/2018 |
25.09
|
48,660 | 25.33 | 25.33 | 24.90 | 500 | 3,950 | -0.2 |
| 15/08/2018 |
25.33
|
116,400 | 25.19 | 25.75 | 25.28 | 10 | 2,520 | -0.1 |
| 14/08/2018 |
25.19
|
222,870 | 24.62 | 25.28 | 24.67 | 800 | 3,070 | -0.1 |
| 13/08/2018 |
24.62
|
196,860 | 25.09 | 25.51 | 24.48 | 200 | 730 | -0.0 |
| 10/08/2018 |
25.09
|
55,350 | 25.47 | 25.98 | 25.09 | 30 | 6,720 | -0.4 |
| 09/08/2018 |
25.47
|
112,520 | 25.61 | 26.26 | 25.28 | 530 | 26,940 | -1.4 |
| 08/08/2018 |
25.61
|
30,420 | 25.89 | 26.08 | 25.33 | 180 | 1,460 | -0.1 |
| 07/08/2018 |
25.89
|
26,940 | 26.17 | 26.26 | 25.70 | 30 | 160 | -0.0 |
| 06/08/2018 |
26.17
|
43,640 | 25.98 | 26.26 | 25.98 | 50 | 0 | 0.0 |
| 03/08/2018 |
25.98
|
60,350 | 26.50 | 26.69 | 25.98 | 100 | 1,480 | -0.1 |
| 02/08/2018 |
26.50
|
128,310 | 26.64 | 26.64 | 25.98 | 13,860 | 100 | 0.8 |
| 01/08/2018 |
26.64
|
53,900 | 26.73 | 26.92 | 26.64 | 4,030 | 0 | 0.2 |
| 31/07/2018 |
26.73
|
94,490 | 27.01 | 27.20 | 26.73 | 2,770 | 1,390 | 0.1 |
| 30/07/2018 |
27.01
|
231,480 | 26.08 | 27.15 | 26.12 | 40,000 | 0 | 2.3 |
| 27/07/2018 |
26.08
|
63,680 | 25.84 | 26.69 | 25.84 | 31,670 | 0 | 1.8 |
| 26/07/2018 |
25.84
|
99,310 | 25.70 | 25.98 | 25.61 | 84,330 | 700 | 4.6 |
| 25/07/2018 |
25.70
|
169,720 | 25.89 | 26.12 | 25.70 | 104,360 | 0 | 5.8 |
| 24/07/2018 |
25.89
|
172,310 | 25.94 | 26.26 | 25.70 | 80,650 | 6,000 | 4.1 |
| 23/07/2018 |
25.94
|
120,460 | 25.94 | 26.64 | 25.94 | 52,330 | 1,820 | 2.8 |
| 20/07/2018 |
25.94
|
188,020 | 25.61 | 26.17 | 25.61 | 86,230 | 5,030 | 4.5 |
| 19/07/2018 |
25.61
|
164,220 | 25.09 | 25.79 | 25.19 | 10,140 | 60 | 0.5 |
| 18/07/2018 |
25.09
|
279,370 | 24.86 | 25.28 | 24.62 | 1,870 | 24,580 | -1.2 |
| 17/07/2018 |
24.86
|
52,170 | 25.00 | 25.23 | 24.67 | 7,550 | 19,350 | -0.6 |
| 16/07/2018 |
25.00
|
57,260 | 25.00 | 25.51 | 24.86 | 8,600 | 7,510 | 0.1 |
| 13/07/2018 |
25.00
|
90,040 | 24.39 | 25.28 | 24.39 | 13,070 | 60 | 0.7 |
| 12/07/2018 |
24.39
|
75,830 | 24.43 | 25.09 | 24.15 | 5,790 | 1,320 | 0.2 |
| 11/07/2018 |
24.43
|
100,840 | 25.84 | 25.84 | 24.43 | 60 | 500 | -0.0 |
| 10/07/2018 |
25.84
|
221,410 | 26.36 | 26.73 | 25.65 | 8,550 | 75,010 | -3.7 |
| 09/07/2018 |
26.36
|
104,890 | 27.20 | 27.30 | 26.36 | 60 | 36,360 | -2.1 |
| 06/07/2018 |
27.20
|
58,020 | 27.91 | 27.91 | 27.20 | 0 | 16,400 | -1.0 |
| 05/07/2018 |
27.91
|
226,250 | 27.20 | 28.14 | 26.78 | 173,090 | 3,960 | 10.0 |
| 04/07/2018 |
27.20
|
112,510 | 26.50 | 27.34 | 26.17 | 96,090 | 2,000 | 5.4 |
| 03/07/2018 |
26.50
|
182,190 | 26.97 | 27.20 | 26.08 | 77,100 | 24,910 | 3.0 |
| 02/07/2018 |
26.97
|
109,490 | 27.48 | 27.48 | 26.36 | 38,820 | 2,030 | 2.1 |
| 29/06/2018 |
27.48
|
113,150 | 27.91 | 28.14 | 27.20 | 82,750 | 5,000 | 4.7 |
| 28/06/2018 |
27.91
|
669,830 | 27.95 | 28.19 | 27.67 | 587,920 | 4,000 | 35.0 |