| 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) |
0.35 | 1.69% | 800,200 | -42,100 | -1.2 |
20.70
24.35
21.40
|
|
2 tháng
(2026-07-20) |
-0.60 | -2.77% | 1,324,400 | -189,300 | -4.3 |
20.30
24.35
21.40
|
|
3 tháng
(2026-06-22) |
-2.75 | -11.55% | 2,077,000 | -527,900 | -12.1 |
20.30
24.35
21.40
|
|
6 tháng
(2026-03-23) |
-2.15 | -9.27% | 7,854,700 | 419,900 | 11.1 |
20.30
24.75
21.40
|
|
12 tháng
(2025-09-23) |
-5.40 | -20.42% | 30,195,400 | -563,300 | -7.4 |
20.30
28.10
21.40
|
|
24 tháng
(2024-09-30) |
2.77 | 15.18% | 54,508,400 | -3,229,000 | -160.9 |
11.88
31.59
21.40
|
|
36 tháng
(2023-10-04) |
7.43 | 54.58% | 76,878,900 | -2,363,089 | -133.7 |
11.33
31.59
21.40
|
|
60 tháng
(2021-10-14) |
7.06 | 50.42% | 112,414,900 | -4,231,454 | -186.9 |
10.80
31.59
21.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 18/09/2026 |
21.40
|
20,500 | 21.05 | 21.50 | 21 | 2,100 | 0 | 0 |
| 17/09/2026 |
21.05
|
16,200 | 20.90 | 21.15 | 20.90 | 200 | 0 | 0 |
| 16/09/2026 |
20.95
|
11,000 | 21.10 | 21.10 | 20.95 | 0 | 100 | -0.0 |
| 15/09/2026 |
21.10
|
111,500 | 21.35 | 21.35 | 21.10 | 3,000 | 1,300 | 0.0 |
| 14/09/2026 |
21.10
|
6,700 | 21.40 | 21.40 | 21.10 | 100 | 500 | -0.0 |
| 11/09/2026 |
21.25
|
4,900 | 21.45 | 21.45 | 21.25 | 0 | 1,100 | -0.0 |
| 10/09/2026 |
21.45
|
13,200 | 21.55 | 21.55 | 21.45 | 4,500 | 1,000 | 0.1 |
| 09/09/2026 |
21.55
|
6,200 | 21.50 | 21.70 | 21.50 | 100 | 500 | -0.0 |
| 08/09/2026 |
21.55
|
1,300 | 21.60 | 21.60 | 21.50 | 0 | 100 | -0.0 |
| 07/09/2026 |
21.65
|
18,200 | 21.25 | 21.80 | 21.25 | 5,500 | 1,600 | 0.1 |
| 04/09/2026 |
21.70
|
1,300 | 21.90 | 21.90 | 21.60 | 300 | 0 | 0.0 |
| 03/09/2026 |
21.60
|
16,300 | 21.60 | 21.65 | 21.50 | 13,200 | 100 | 0.3 |
| 02/09/2026 |
24.35
|
213,800 | 25 | 25 | 24 | 6,200 | 95,800 | -2.2 |
| 01/09/2026 |
23.55
|
141,200 | 23.60 | 24 | 23.50 | 1,400 | 12,400 | -0.3 |
| 31/08/2026 |
21.10
|
6,700 | 21.40 | 21.40 | 21.10 | 100 | 500 | -0.0 |
| 28/08/2026 |
21.65
|
6,900 | 21.60 | 21.65 | 21.50 | 100 | 0 | 0.0 |
| 27/08/2026 |
21.60
|
7,100 | 21.80 | 21.80 | 21.50 | 900 | 0 | 0.0 |
| 26/08/2026 |
21.70
|
67,400 | 21.40 | 21.90 | 21.40 | 18,700 | 32,900 | -0.3 |
| 25/08/2026 |
21.35
|
34,000 | 21.30 | 21.70 | 21.30 | 15,900 | 3,200 | 0.3 |
| 24/08/2026 |
21.50
|
55,600 | 21.60 | 21.80 | 21.25 | 32,500 | 0 | 0.7 |
| 21/08/2026 |
21.65
|
36,700 | 20.75 | 21.65 | 20.70 | 8,900 | 0 | 0.2 |
| 20/08/2026 |
20.90
|
17,600 | 21.70 | 21.70 | 20.90 | 100 | 3,600 | -0.1 |
| 19/08/2026 |
20.70
|
6,400 | 21.25 | 21.25 | 20.70 | 1,000 | 100 | 0.0 |
| 18/08/2026 |
21.40
|
9,000 | 21.20 | 21.40 | 21.20 | 0 | 500 | -0.0 |
| 17/08/2026 |
21.20
|
20,700 | 21.25 | 21.90 | 20.70 | 10,500 | 2,000 | 0.2 |
| 14/08/2026 |
21.30
|
4,800 | 21.80 | 21.80 | 21.05 | 100 | 2,000 | -0.0 |
| 13/08/2026 |
21.40
|
10,300 | 21.20 | 22 | 21.20 | 400 | 500 | -0.0 |
| 12/08/2026 |
22
|
21,200 | 21.20 | 22 | 21.15 | 1,100 | 300 | 0.0 |
| 11/08/2026 |
21.25
|
22,400 | 21.25 | 21.25 | 20.10 | 600 | 2,700 | -0.0 |
| 10/08/2026 |
21.25
|
33,100 | 21.30 | 21.60 | 21.15 | 5,000 | 11,500 | -0.1 |
| 07/08/2026 |
21.25
|
13,700 | 21.05 | 21.30 | 21.05 | 200 | 600 | -0.0 |
| 06/08/2026 |
21.30
|
4,200 | 21.25 | 21.30 | 21 | 100 | 800 | -0.0 |
| 05/08/2026 |
21.30
|
8,500 | 21.40 | 21.40 | 20.80 | 0 | 1,900 | -0.0 |
| 04/08/2026 |
21.40
|
25,200 | 21.80 | 21.80 | 21.10 | 1,100 | 15,700 | -0.3 |
| 03/08/2026 |
21.25
|
29,200 | 20.70 | 21.25 | 20.70 | 8,800 | 300 | 0.2 |
| 31/07/2026 |
21.25
|
3,300 | 21.25 | 21.45 | 21.25 | 500 | 1,000 | -0.0 |
| 30/07/2026 |
21.35
|
16,700 | 21.20 | 21.65 | 21.20 | 10,600 | 0 | 0.2 |
| 29/07/2026 |
21.25
|
33,100 | 20.70 | 21.30 | 20.70 | 0 | 1,800 | -0.0 |
| 28/07/2026 |
20.40
|
26,800 | 20.30 | 20.50 | 20 | 5,700 | 18,500 | -0.3 |
| 27/07/2026 |
20.30
|
18,900 | 20.20 | 20.70 | 20.20 | 0 | 16,200 | -0.3 |
| 24/07/2026 |
21
|
26,200 | 21.65 | 21.65 | 20.70 | 0 | 15,100 | -0.3 |
| 23/07/2026 |
21.30
|
36,300 | 20.60 | 21.40 | 20.50 | 5,600 | 16,300 | -0.2 |
| 22/07/2026 |
21.40
|
68,400 | 21.10 | 22.20 | 20.60 | 4,100 | 45,000 | -0.9 |
| 21/07/2026 |
21.40
|
52,100 | 21.65 | 21.90 | 21.30 | 4,500 | 38,200 | -0.7 |
| 20/07/2026 |
21.65
|
40,100 | 22.05 | 22.05 | 21.55 | 100 | 15,300 | -0.3 |
| 17/07/2026 |
22.05
|
8,000 | 22.05 | 22.05 | 21.95 | 1,000 | 1,000 | 0 |
| 16/07/2026 |
22
|
35,500 | 22 | 22 | 21.80 | 3,900 | 16,100 | -0.3 |
| 15/07/2026 |
22.40
|
22,500 | 22.10 | 22.40 | 22 | 3,000 | 17,100 | -0.3 |
| 14/07/2026 |
22.15
|
50,600 | 22.50 | 22.55 | 22.15 | 2,100 | 17,400 | -0.3 |
| 13/07/2026 |
22.65
|
58,700 | 22.85 | 22.85 | 22.35 | 300 | 21,000 | -0.5 |
| 10/07/2026 |
22.85
|
53,900 | 22.45 | 22.95 | 22.45 | 0 | 25,600 | -0.6 |
| 09/07/2026 |
23
|
18,600 | 23.05 | 23.10 | 22.70 | 0 | 17,200 | -0.4 |
| 08/07/2026 |
23.05
|
20,300 | 22.70 | 23.05 | 22.65 | 500 | 16,600 | -0.4 |
| 07/07/2026 |
22.80
|
61,900 | 22.90 | 22.95 | 22.70 | 3,200 | 27,000 | -0.5 |
| 06/07/2026 |
22.90
|
67,900 | 23.20 | 23.20 | 22.90 | 6,200 | 20,300 | -0.3 |
| 03/07/2026 |
23.25
|
28,600 | 23.20 | 23.50 | 23.20 | 8,800 | 17,000 | -0.2 |
| 02/07/2026 |
23.30
|
40,100 | 23.20 | 23.35 | 23.20 | 0 | 18,300 | -0.4 |
| 01/07/2026 |
23.35
|
20,200 | 23.30 | 23.40 | 23.30 | 0 | 17,200 | -0.4 |
| 30/06/2026 |
23.80
|
35,100 | 23.20 | 24 | 23.20 | 3,800 | 20,200 | -0.4 |
| 29/06/2026 |
23.60
|
23,300 | 23.45 | 24 | 23.40 | 1,500 | 2,200 | -0.0 |
| 26/06/2026 |
23.20
|
50,700 | 23.15 | 23.40 | 23.05 | 1,200 | 39,700 | -0.9 |
| 25/06/2026 |
23.90
|
52,500 | 23.10 | 23.90 | 22.90 | 3,300 | 32,500 | -0.7 |
| 24/06/2026 |
23.10
|
25,400 | 23.45 | 23.45 | 23 | 5,000 | 8,500 | -0.1 |
| 23/06/2026 |
23.45
|
64,200 | 23.40 | 23.80 | 23.40 | 0 | 40,200 | -0.9 |
| 22/06/2026 |
23.80
|
14,600 | 24.55 | 24.55 | 23.75 | 0 | 7,300 | -0.2 |
| 19/06/2026 |
24.05
|
45,100 | 24.05 | 24.35 | 23.50 | 6,500 | 38,000 | -0.7 |
| 18/06/2026 |
24.50
|
9,300 | 24.75 | 24.75 | 24.45 | 1,000 | 2,900 | -0.0 |
| 17/06/2026 |
24.75
|
112,000 | 24.85 | 24.85 | 24.60 | 80,100 | 0 | 2.0 |
| 16/06/2026 |
24.70
|
95,400 | 24.65 | 24.70 | 24.60 | 86,300 | 36,400 | 1.2 |
| 15/06/2026 |
24.70
|
74,900 | 24.65 | 24.80 | 24.60 | 42,600 | 1,400 | 1.0 |
| 12/06/2026 |
24.70
|
24,500 | 24.60 | 24.70 | 24.50 | 22,300 | 0 | 0.5 |
| 11/06/2026 |
24.60
|
65,900 | 24.50 | 24.60 | 24.20 | 59,900 | 35,100 | 0.6 |
| 10/06/2026 |
24.70
|
59,800 | 24.70 | 24.70 | 24.50 | 42,400 | 12,500 | 0.7 |
| 09/06/2026 |
24.70
|
54,700 | 24.50 | 24.75 | 24.50 | 50,200 | 500 | 1.2 |
| 08/06/2026 |
24.50
|
147,600 | 24.65 | 24.85 | 24.50 | 128,800 | 85,100 | 1.1 |
| 05/06/2026 |
24.65
|
23,200 | 24.65 | 24.70 | 24.60 | 16,700 | 1,000 | 0.4 |
| 04/06/2026 |
24.60
|
121,100 | 24.70 | 24.80 | 24.50 | 109,800 | 3,500 | 2.6 |
| 03/06/2026 |
24.65
|
54,100 | 24.65 | 24.70 | 24.65 | 39,200 | 2,400 | 0.9 |
| 02/06/2026 |
24.65
|
88,800 | 25 | 25 | 24.60 | 53,900 | 19,500 | 0.8 |
| 01/06/2026 |
24.65
|
225,600 | 24.20 | 24.70 | 24.15 | 191,700 | 0 | 4.7 |
| 29/05/2026 |
24
|
114,300 | 24.15 | 24.15 | 23.80 | 94,700 | 2,200 | 2.2 |
| 28/05/2026 |
23.85
|
177,400 | 23.70 | 24.20 | 23.70 | 141,200 | 21,100 | 2.9 |
| 27/05/2026 |
23.65
|
18,600 | 23.60 | 23.65 | 23.60 | 13,900 | 1,000 | 0.3 |
| 26/05/2026 |
23.60
|
42,100 | 23.45 | 23.60 | 23.45 | 23,200 | 13,900 | 0.2 |
| 25/05/2026 |
23.45
|
85,000 | 23.20 | 23.50 | 23.20 | 55,000 | 12,200 | 1.0 |
| 22/05/2026 |
23.20
|
109,100 | 23.05 | 23.20 | 23 | 18,300 | 1,300 | 0.4 |
| 21/05/2026 |
23.15
|
120,800 | 23.10 | 23.25 | 23 | 28,500 | 1,000 | 0.6 |
| 20/05/2026 |
23.30
|
75,100 | 23.30 | 23.40 | 23 | 53,500 | 9,000 | 1.0 |
| 19/05/2026 |
23.30
|
56,100 | 23.30 | 23.40 | 23.10 | 26,600 | 3,600 | 0.5 |
| 18/05/2026 |
23.30
|
117,000 | 23.05 | 23.55 | 23 | 25,400 | 28,700 | -0.1 |
| 15/05/2026 |
23.15
|
10,800 | 23.20 | 23.40 | 23 | 3,000 | 5,300 | -0.1 |
| 14/05/2026 |
23
|
61,500 | 23.10 | 23.30 | 22.95 | 13,300 | 1,200 | 0.3 |
| 13/05/2026 |
23.10
|
57,100 | 23.20 | 23.25 | 23.05 | 1,300 | 3,300 | -0.0 |
| 12/05/2026 |
23.20
|
152,800 | 23.55 | 23.60 | 23.20 | 100 | 2,100 | -0.0 |
| 11/05/2026 |
23.60
|
146,900 | 23.45 | 23.85 | 23.25 | 1,800 | 1,800 | -0 |
| 08/05/2026 |
23.80
|
56,300 | 23.55 | 23.90 | 23.55 | 200 | 800 | -0.0 |
| 07/05/2026 |
23.70
|
95,000 | 23.70 | 24.05 | 23.50 | 700 | 7,500 | -0.2 |
| 06/05/2026 |
23.50
|
97,500 | 23.70 | 23.80 | 23.50 | 3,500 | 1,900 | 0.0 |
| 05/05/2026 |
23.70
|
59,700 | 23.80 | 23.85 | 23.70 | 500 | 0 | 0.0 |
| 04/05/2026 |
23.85
|
63,200 | 23.75 | 24 | 23.75 | 5,400 | 9,800 | -0.1 |