| 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) |
-0.25 | -1.18% | 5,609,300 | -145,900 | -4.4 |
20.25
29
20.90
|
|
2 tháng
(2026-07-20) |
-1.60 | -7.11% | 13,725,900 | 310,500 | 5.3 |
20
29
20.90
|
|
3 tháng
(2026-06-22) |
-3.40 | -13.99% | 19,335,300 | 329,100 | 5.6 |
20
29
20.90
|
|
6 tháng
(2026-03-23) |
-4.90 | -18.99% | 44,569,000 | 264,100 | 4.0 |
20
29
20.90
|
|
12 tháng
(2025-09-23) |
-11.80 | -36.09% | 143,037,500 | -586,900 | -22.0 |
20
34.20
20.90
|
|
24 tháng
(2024-09-30) |
-16.70 | -44.41% | 585,324,600 | -129,150 | -119.2 |
19.70
46.21
20.90
|
|
36 tháng
(2023-10-04) |
5 | 31.47% | 844,496,800 | -2,522,926 | -202.4 |
7.71
55.35
20.90
|
|
60 tháng
(2021-10-14) |
4.24 | 25.44% | 1,123,430,000 | -4,226,662 | -294.6 |
6.78
55.35
20.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 18/09/2026 |
20.90
|
176,500 | 20.95 | 21.35 | 20.80 | 17,500 | 1,600 | 0 |
| 17/09/2026 |
20.90
|
220,900 | 20.75 | 21.20 | 20.55 | 37,600 | 20,100 | 0 |
| 16/09/2026 |
20.75
|
131,500 | 20.55 | 20.95 | 20.55 | 24,900 | 10,300 | -0.7 |
| 15/09/2026 |
20.80
|
156,400 | 20.15 | 20.80 | 20.15 | 34,100 | 4,400 | 0.6 |
| 14/09/2026 |
20.25
|
304,600 | 20.80 | 20.90 | 20.05 | 18,200 | 51,700 | -0.7 |
| 11/09/2026 |
20.85
|
287,400 | 21.25 | 21.45 | 20.75 | 11,600 | 68,300 | -1.2 |
| 10/09/2026 |
21.30
|
194,200 | 21.30 | 21.65 | 21.20 | 6,900 | 2,000 | 0.1 |
| 09/09/2026 |
21.30
|
203,000 | 21.25 | 21.45 | 21.20 | 26,900 | 700 | 0.6 |
| 08/09/2026 |
21.35
|
250,200 | 21.50 | 21.50 | 21.15 | 22,900 | 7,900 | 0.3 |
| 07/09/2026 |
21.20
|
419,600 | 22 | 22.05 | 21.20 | 1,100 | 112,500 | -2.4 |
| 04/09/2026 |
22
|
388,700 | 22.20 | 22.40 | 21.90 | 7,400 | 12,300 | -0.1 |
| 03/09/2026 |
21.90
|
493,000 | 21.50 | 22.45 | 21.25 | 12,200 | 44,800 | -0.7 |
| 02/09/2026 |
29
|
316,500 | 29.55 | 29.80 | 28.85 | 100 | 16,300 | -0.5 |
| 01/09/2026 |
28.45
|
376,200 | 28.40 | 28.85 | 28.15 | 36,100 | 0 | 1.0 |
| 31/08/2026 |
20.25
|
304,600 | 20.80 | 20.90 | 20.05 | 18,200 | 51,700 | -0.7 |
| 28/08/2026 |
21.55
|
146,400 | 21.60 | 21.70 | 21.55 | 500 | 4,900 | -0.1 |
| 27/08/2026 |
21.60
|
101,100 | 21.70 | 21.70 | 21.50 | 0 | 22,300 | -0.5 |
| 26/08/2026 |
21.60
|
163,500 | 21.45 | 22 | 21.40 | 1,200 | 17,800 | -0.4 |
| 25/08/2026 |
21.45
|
227,200 | 21.70 | 21.90 | 21.40 | 13,100 | 11,600 | 0.0 |
| 24/08/2026 |
21.75
|
253,700 | 21.75 | 21.90 | 21.60 | 18,400 | 17,800 | 0.0 |
| 21/08/2026 |
21.65
|
332,000 | 20.95 | 21.65 | 20.70 | 93,700 | 17,200 | 1.6 |
| 20/08/2026 |
20.95
|
186,400 | 21.15 | 21.35 | 20.85 | 11,900 | 25,600 | -0.3 |
| 19/08/2026 |
21.15
|
152,200 | 21.55 | 21.55 | 21 | 9,200 | 31,900 | -0.5 |
| 18/08/2026 |
21.45
|
247,000 | 21.30 | 21.60 | 21.25 | 82,600 | 5,600 | 1.6 |
| 17/08/2026 |
21.15
|
137,100 | 21.45 | 21.60 | 21.10 | 32,300 | 1,900 | 0.6 |
| 14/08/2026 |
21.45
|
269,800 | 21.80 | 21.90 | 21.45 | 24,600 | 21,200 | 0.1 |
| 13/08/2026 |
21.90
|
300,300 | 22.20 | 22.40 | 21.90 | 36,700 | 10,300 | 0.6 |
| 12/08/2026 |
22.15
|
198,200 | 22.35 | 22.40 | 22.15 | 21,900 | 17,200 | 0.1 |
| 11/08/2026 |
22.35
|
347,900 | 22.50 | 22.50 | 22.10 | 84,300 | 9,300 | 1.7 |
| 10/08/2026 |
22.35
|
250,100 | 22.10 | 22.45 | 22.10 | 58,900 | 2,800 | 1.2 |
| 07/08/2026 |
22
|
434,900 | 22.30 | 22.60 | 22 | 7,000 | 60,300 | -1.2 |
| 06/08/2026 |
22.25
|
636,500 | 21.90 | 22.60 | 21.35 | 42,300 | 108,400 | -1.5 |
| 05/08/2026 |
21.80
|
398,600 | 21.80 | 22.20 | 21.50 | 27,500 | 41,100 | -0.3 |
| 04/08/2026 |
21.80
|
278,200 | 22 | 22.10 | 21.65 | 53,400 | 29,700 | 0.5 |
| 03/08/2026 |
21.70
|
362,700 | 21.40 | 22.25 | 21.35 | 82,500 | 0 | 1.8 |
| 31/07/2026 |
21.20
|
350,400 | 21.50 | 21.60 | 21.20 | 82,800 | 12,600 | 1.5 |
| 30/07/2026 |
21.25
|
370,600 | 20.35 | 21.45 | 20.35 | 88,600 | 2,400 | 1.8 |
| 29/07/2026 |
20.35
|
209,300 | 21 | 21.10 | 20.35 | 33,500 | 0 | 0.7 |
| 28/07/2026 |
20.75
|
571,800 | 19.50 | 21.10 | 19.25 | 65,800 | 11,300 | 1.1 |
| 27/07/2026 |
20
|
546,300 | 21.40 | 21.75 | 20 | 9,400 | 36,400 | -0.6 |
| 24/07/2026 |
21.50
|
194,600 | 21.95 | 22.10 | 21.50 | 0 | 6,900 | -0.2 |
| 23/07/2026 |
22.10
|
379,300 | 21.60 | 22.10 | 21.05 | 12,300 | 4,900 | 0.2 |
| 22/07/2026 |
21.65
|
403,500 | 22.40 | 22.70 | 21.55 | 31,400 | 8,300 | 0.5 |
| 21/07/2026 |
22
|
591,400 | 22.50 | 22.80 | 21.85 | 3,300 | 37,700 | -0.8 |
| 20/07/2026 |
22.50
|
638,100 | 23.80 | 24.55 | 22.50 | 5,000 | 1,400 | 0.1 |
| 17/07/2026 |
23.80
|
419,900 | 25.05 | 25.10 | 23.80 | 10,000 | 34,300 | -0.6 |
| 16/07/2026 |
24.80
|
1,417,900 | 22.90 | 24.80 | 22.90 | 18,000 | 5,600 | 0.3 |
| 15/07/2026 |
23.20
|
667,200 | 23 | 23.55 | 22.65 | 31,500 | 8,400 | 0.5 |
| 14/07/2026 |
22.70
|
191,800 | 22.75 | 22.80 | 22.20 | 35,500 | 0 | 0.8 |
| 13/07/2026 |
22.75
|
238,900 | 22.80 | 22.80 | 22 | 200 | 19,400 | -0.4 |
| 10/07/2026 |
22.60
|
297,100 | 22.50 | 23.30 | 22.50 | 10,000 | 12,500 | -0.1 |
| 09/07/2026 |
22.60
|
86,100 | 22.85 | 22.85 | 22.60 | 1,000 | 0 | 0.0 |
| 08/07/2026 |
22.90
|
160,800 | 22.25 | 22.90 | 22.25 | 18,700 | 700 | 0.4 |
| 07/07/2026 |
22.50
|
124,300 | 22.45 | 22.55 | 22.30 | 4,200 | 5,300 | -0.0 |
| 06/07/2026 |
22.60
|
552,600 | 23.10 | 23.15 | 22.15 | 9,200 | 30,800 | -0.5 |
| 03/07/2026 |
23.10
|
145,900 | 23.40 | 23.40 | 23.10 | 200 | 6,700 | -0.2 |
| 02/07/2026 |
23.40
|
74,800 | 23.45 | 23.50 | 23.35 | 5,500 | 2,500 | 0.1 |
| 01/07/2026 |
23.45
|
187,600 | 23.45 | 23.50 | 23.25 | 29,400 | 700 | 0.7 |
| 30/06/2026 |
23.25
|
154,000 | 23.40 | 23.75 | 23.25 | 1,300 | 8,000 | -0.2 |
| 29/06/2026 |
23.50
|
70,200 | 23.15 | 23.50 | 23.15 | 4,700 | 3,900 | 0.0 |
| 26/06/2026 |
23.40
|
158,800 | 23.60 | 23.60 | 23.10 | 0 | 7,900 | -0.2 |
| 25/06/2026 |
23.40
|
168,200 | 23.70 | 23.95 | 23.40 | 7,000 | 400 | 0.2 |
| 24/06/2026 |
23.75
|
146,000 | 23.90 | 24.10 | 23.65 | 1,700 | 17,200 | -0.4 |
| 23/06/2026 |
23.90
|
260,600 | 23.80 | 24.30 | 23.80 | 11,600 | 0 | 0.3 |
| 22/06/2026 |
24.30
|
86,700 | 24.50 | 24.50 | 24.20 | 0 | 16,800 | -0.4 |
| 19/06/2026 |
24.45
|
178,100 | 24.50 | 24.65 | 24 | 19,200 | 48,100 | -0.7 |
| 18/06/2026 |
24.65
|
262,600 | 25 | 25.40 | 24.40 | 0 | 800 | -0.0 |
| 17/06/2026 |
24.85
|
286,500 | 24.30 | 24.85 | 24.25 | 14,700 | 34,000 | -0.5 |
| 16/06/2026 |
24.25
|
244,100 | 24 | 24.30 | 23.80 | 53,700 | 3,700 | 1.2 |
| 15/06/2026 |
23.90
|
149,200 | 23.90 | 24.10 | 23.85 | 0 | 13,900 | -0.3 |
| 12/06/2026 |
23.90
|
97,500 | 24.15 | 24.15 | 23.90 | 3,000 | 0 | 0.1 |
| 11/06/2026 |
23.95
|
171,200 | 23.60 | 23.95 | 23.50 | 39,000 | 0 | 0.9 |
| 10/06/2026 |
23.80
|
153,100 | 23.85 | 23.90 | 22.35 | 16,200 | 100 | 0.4 |
| 09/06/2026 |
24
|
99,400 | 23.90 | 24.10 | 23.75 | 1,900 | 0 | 0.0 |
| 08/06/2026 |
23.85
|
219,800 | 24.50 | 24.50 | 23.80 | 0 | 7,200 | -0.2 |
| 05/06/2026 |
24.55
|
63,100 | 24.50 | 24.70 | 24.50 | 200 | 0 | 0.0 |
| 04/06/2026 |
24.60
|
106,700 | 24.45 | 25.05 | 24.45 | 100 | 5,200 | -0.1 |
| 03/06/2026 |
24.50
|
320,400 | 24.35 | 24.50 | 24.10 | 0 | 17,400 | -0.4 |
| 02/06/2026 |
24.70
|
137,200 | 24.75 | 25 | 24.70 | 1,000 | 500 | 0.0 |
| 01/06/2026 |
24.80
|
149,400 | 24.70 | 25 | 24.70 | 0 | 100 | -0.0 |
| 29/05/2026 |
24.70
|
479,300 | 25.55 | 25.55 | 24.55 | 28,800 | 24,600 | 0.1 |
| 28/05/2026 |
25.40
|
166,800 | 25.45 | 25.60 | 25.40 | 0 | 7,800 | -0.2 |
| 27/05/2026 |
25.60
|
200,100 | 25.55 | 25.65 | 25.40 | 0 | 23,600 | -0.6 |
| 26/05/2026 |
25.55
|
239,800 | 25.90 | 25.90 | 25.50 | 900 | 7,800 | -0.2 |
| 25/05/2026 |
25.70
|
120,800 | 25.80 | 25.90 | 25.60 | 100 | 17,400 | -0.4 |
| 22/05/2026 |
25.80
|
229,600 | 25.65 | 26 | 25.60 | 0 | 12,200 | -0.3 |
| 21/05/2026 |
25.70
|
145,400 | 25.80 | 25.80 | 25.55 | 0 | 34,100 | -0.9 |
| 20/05/2026 |
25.80
|
530,200 | 26.20 | 26.25 | 25.10 | 56,900 | 600 | 1.4 |
| 19/05/2026 |
26.20
|
261,700 | 26.70 | 26.70 | 26.15 | 0 | 100 | -0.0 |
| 18/05/2026 |
26.50
|
728,500 | 26.10 | 27 | 26 | 70,900 | 12,500 | 1.5 |
| 15/05/2026 |
26.10
|
158,900 | 26.25 | 26.25 | 26 | 0 | 300 | -0.0 |
| 14/05/2026 |
26.15
|
224,900 | 26.40 | 26.55 | 26.10 | 0 | 0 | 0 |
| 13/05/2026 |
26.35
|
272,000 | 26 | 26.35 | 25.80 | 14,800 | 700 | 0.4 |
| 12/05/2026 |
25.95
|
182,100 | 25.80 | 26.05 | 25.50 | 1,300 | 0 | 0.0 |
| 11/05/2026 |
25.85
|
343,200 | 26.20 | 26.25 | 25.85 | 500 | 9,300 | -0.2 |
| 08/05/2026 |
26.20
|
240,700 | 26.25 | 26.30 | 26.10 | 3,000 | 700 | 0.1 |
| 07/05/2026 |
26.25
|
228,600 | 26.30 | 26.50 | 26.25 | 0 | 7,900 | -0.2 |
| 06/05/2026 |
26.30
|
333,100 | 26.30 | 26.45 | 26 | 8,500 | 26,400 | -0.5 |
| 05/05/2026 |
26.15
|
228,300 | 26.25 | 26.45 | 26 | 0 | 9,700 | -0.3 |
| 04/05/2026 |
26.25
|
185,100 | 26.15 | 26.40 | 26.15 | 4,000 | 0 | 0.1 |