| 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) |
0.20 | 0.96% | 6,913,200 | -262,700 | -5.5 |
19.60
21.25
21.10
|
|
2 tháng
(2026-07-20) |
4 | 23.39% | 14,409,800 | -44,500 | -1.0 |
16.90
21.25
21.10
|
|
3 tháng
(2026-06-22) |
3.65 | 20.92% | 20,508,200 | -38,800 | -1.0 |
16.50
21.25
21.10
|
|
6 tháng
(2026-03-23) |
2.75 | 14.99% | 39,524,500 | 17,000 | -0.2 |
16.50
21.25
21.10
|
|
12 tháng
(2025-09-23) |
1.15 | 5.76% | 80,520,200 | -320,200 | -7.0 |
16.50
21.25
21.10
|
|
24 tháng
(2024-09-30) |
-6.07 | -22.34% | 156,066,700 | -2,758,100 | -71.7 |
16.50
29.45
21.10
|
|
36 tháng
(2023-10-04) |
-5.56 | -20.86% | 222,193,700 | -2,688,872 | -68.4 |
16.50
31.37
21.10
|
|
60 tháng
(2021-10-14) |
6.40 | 43.52% | 468,130,800 | -2,822,071 | -74.3 |
14.67
31.37
21.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 18/09/2026 |
21.10
|
284,300 | 20.75 | 21.10 | 20.50 | 8,200 | 3,400 | 0 |
| 17/09/2026 |
21.10
|
353,200 | 21.10 | 21.10 | 20.45 | 7,100 | 5,000 | 0 |
| 16/09/2026 |
21
|
317,900 | 21.20 | 21.20 | 20.40 | 2,700 | 28,000 | -0.5 |
| 15/09/2026 |
21.20
|
331,400 | 21.35 | 21.35 | 20.75 | 0 | 20,900 | -0.4 |
| 14/09/2026 |
21.15
|
199,300 | 21.40 | 21.40 | 21.05 | 0 | 24,500 | -0.5 |
| 11/09/2026 |
21.25
|
287,900 | 21.30 | 21.30 | 21 | 0 | 18,600 | -0.4 |
| 10/09/2026 |
21.10
|
353,900 | 21.30 | 21.30 | 21.05 | 13,300 | 4,100 | 0.2 |
| 09/09/2026 |
21.10
|
273,900 | 21.10 | 21.10 | 20.95 | 5,200 | 15,600 | -0.2 |
| 08/09/2026 |
20.95
|
325,900 | 20.70 | 21 | 20.70 | 58,800 | 2,500 | 1.2 |
| 07/09/2026 |
20.80
|
303,500 | 20.70 | 20.80 | 20.60 | 23,900 | 1,900 | 0.5 |
| 04/09/2026 |
20.45
|
336,600 | 20.80 | 20.80 | 20.25 | 13,500 | 11,400 | 0.0 |
| 03/09/2026 |
20.30
|
307,900 | 20.10 | 20.30 | 19.60 | 23,300 | 18,000 | 0.1 |
| 02/09/2026 |
19.60
|
304,300 | 19.75 | 19.75 | 19.40 | 0 | 5,800 | -0.1 |
| 01/09/2026 |
19.60
|
415,600 | 19.25 | 19.60 | 19.10 | 700 | 0 | 0.0 |
| 31/08/2026 |
21.15
|
199,300 | 21.40 | 21.40 | 21.05 | 0 | 24,500 | -0.5 |
| 28/08/2026 |
20.30
|
276,300 | 20.30 | 20.45 | 19.20 | 3,500 | 22,100 | -0.4 |
| 27/08/2026 |
20.30
|
278,400 | 20.55 | 20.55 | 20.10 | 2,300 | 12,100 | -0.2 |
| 26/08/2026 |
20.50
|
317,100 | 20.50 | 20.50 | 19.90 | 12,600 | 19,200 | -0.1 |
| 25/08/2026 |
20.50
|
309,900 | 21 | 21 | 20 | 200 | 102,500 | -2.1 |
| 24/08/2026 |
21
|
368,200 | 21.30 | 21.30 | 20.10 | 7,300 | 138,700 | -2.7 |
| 21/08/2026 |
21.15
|
384,900 | 21 | 21.15 | 21 | 24,300 | 1,300 | 0.5 |
| 20/08/2026 |
21
|
312,000 | 20.90 | 21.20 | 20.75 | 18,700 | 10,600 | 0.2 |
| 19/08/2026 |
20.90
|
355,800 | 20.85 | 20.90 | 20.60 | 10,800 | 3,600 | 0.1 |
| 18/08/2026 |
20.90
|
323,900 | 20.80 | 20.90 | 20.80 | 34,300 | 8,200 | 0.5 |
| 17/08/2026 |
20.75
|
330,800 | 20.70 | 20.75 | 20.15 | 8,400 | 16,600 | -0.2 |
| 14/08/2026 |
20.70
|
332,800 | 20.65 | 20.70 | 20.25 | 5,900 | 40,300 | -0.7 |
| 13/08/2026 |
20.75
|
303,600 | 21 | 21 | 20.30 | 10,600 | 31,500 | -0.4 |
| 12/08/2026 |
20.75
|
372,900 | 20.80 | 20.80 | 20.65 | 111,800 | 0 | 2.3 |
| 11/08/2026 |
20.60
|
347,900 | 20.80 | 20.80 | 20 | 22,300 | 18,800 | 0.1 |
| 10/08/2026 |
20.20
|
333,400 | 20.20 | 20.45 | 19.85 | 42,700 | 2,700 | 0.8 |
| 07/08/2026 |
19.80
|
428,000 | 19.65 | 19.80 | 19.60 | 34,800 | 1,700 | 0.7 |
| 06/08/2026 |
19.60
|
448,800 | 18.95 | 19.80 | 18.95 | 75,600 | 100 | 1.5 |
| 05/08/2026 |
18.95
|
392,600 | 18.70 | 18.95 | 18.40 | 35,700 | 1,800 | 0.6 |
| 04/08/2026 |
18.40
|
303,900 | 18.50 | 18.50 | 18 | 0 | 26,700 | -0.5 |
| 03/08/2026 |
18
|
336,900 | 18.50 | 18.50 | 17.70 | 0 | 40,500 | -0.7 |
| 31/07/2026 |
18
|
328,900 | 17.80 | 18.05 | 17.50 | 9,700 | 15,700 | -0.1 |
| 30/07/2026 |
17.65
|
360,200 | 17.25 | 17.65 | 17.05 | 34,600 | 5,100 | 0.5 |
| 29/07/2026 |
17.25
|
350,900 | 17.30 | 17.30 | 16.90 | 16,100 | 8,600 | 0.1 |
| 28/07/2026 |
17.35
|
322,500 | 17.10 | 17.35 | 16.75 | 9,900 | 7,000 | 0.0 |
| 27/07/2026 |
17.15
|
393,900 | 17.35 | 17.35 | 16.75 | 1,600 | 20,100 | -0.3 |
| 24/07/2026 |
17.15
|
324,900 | 17 | 17.20 | 16.65 | 4,200 | 13,200 | -0.2 |
| 23/07/2026 |
17
|
303,200 | 17.10 | 17.10 | 16.45 | 10,500 | 9,600 | 0.0 |
| 22/07/2026 |
16.90
|
272,900 | 17.15 | 17.15 | 16.65 | 13,600 | 4,900 | 0.1 |
| 21/07/2026 |
17.15
|
303,900 | 17.10 | 17.15 | 16.70 | 9,300 | 6,200 | 0.1 |
| 20/07/2026 |
17.10
|
279,800 | 16.95 | 17.10 | 16.45 | 8,700 | 2,800 | 0.1 |
| 17/07/2026 |
17.05
|
279,900 | 17.40 | 17.40 | 16.75 | 2,400 | 4,100 | -0.0 |
| 16/07/2026 |
17.15
|
312,900 | 17.10 | 17.25 | 16.05 | 9,400 | 5,500 | 0.1 |
| 15/07/2026 |
17.10
|
338,500 | 17.35 | 17.35 | 16.75 | 0 | 5,500 | -0.1 |
| 14/07/2026 |
17.05
|
403,900 | 17.15 | 17.15 | 16.70 | 22,900 | 900 | 0.4 |
| 13/07/2026 |
16.95
|
328,900 | 17.05 | 17.05 | 16.75 | 0 | 1,800 | -0.0 |
| 10/07/2026 |
17.05
|
337,900 | 17.50 | 17.50 | 16.90 | 6,900 | 200 | 0.1 |
| 09/07/2026 |
17.10
|
383,900 | 17.25 | 17.25 | 16.80 | 6,800 | 1,800 | 0.1 |
| 08/07/2026 |
17.10
|
445,200 | 17.50 | 17.50 | 16.90 | 1,800 | 5,200 | -0.1 |
| 07/07/2026 |
17.50
|
291,900 | 17.25 | 17.50 | 16.80 | 0 | 14,700 | -0.3 |
| 06/07/2026 |
17.40
|
273,000 | 16.50 | 17.40 | 16.35 | 12,700 | 6,900 | 0.1 |
| 03/07/2026 |
16.50
|
285,200 | 17.30 | 17.30 | 16.50 | 200 | 5,500 | -0.1 |
| 02/07/2026 |
17.30
|
311,900 | 17.40 | 17.40 | 16.95 | 1,800 | 18,600 | -0.3 |
| 01/07/2026 |
17.50
|
273,900 | 17.25 | 17.50 | 16.75 | 11,600 | 19,000 | -0.1 |
| 30/06/2026 |
17.25
|
270,900 | 17.40 | 17.40 | 16.90 | 0 | 5,900 | -0.1 |
| 29/06/2026 |
17.25
|
218,900 | 17.20 | 17.25 | 17 | 0 | 1,500 | -0.0 |
| 26/06/2026 |
17.15
|
273,900 | 17.20 | 17.20 | 16.05 | 30,800 | 5,400 | 0.4 |
| 25/06/2026 |
16.90
|
290,000 | 17.40 | 17.40 | 16.90 | 14,900 | 5,500 | 0.2 |
| 24/06/2026 |
17.10
|
256,700 | 17.40 | 17.40 | 16.95 | 2,100 | 1,000 | 0.0 |
| 23/06/2026 |
17.45
|
267,100 | 17.20 | 17.45 | 17.05 | 4,300 | 9,500 | -0.1 |
| 22/06/2026 |
17.45
|
253,900 | 17.65 | 17.65 | 17.15 | 4,700 | 9,100 | -0.1 |
| 19/06/2026 |
17.50
|
274,200 | 17.65 | 17.65 | 17.20 | 6,800 | 9,100 | -0.0 |
| 18/06/2026 |
17.65
|
308,900 | 17.65 | 17.65 | 17.45 | 0 | 2,900 | -0.1 |
| 17/06/2026 |
17.65
|
230,900 | 17.75 | 17.75 | 17.45 | 5,700 | 2,600 | 0.1 |
| 16/06/2026 |
17.65
|
254,500 | 17.80 | 17.80 | 17.50 | 8,200 | 11,000 | -0.0 |
| 15/06/2026 |
17.70
|
278,900 | 17.80 | 17.80 | 17.50 | 100 | 3,600 | -0.1 |
| 12/06/2026 |
17.70
|
253,900 | 17.70 | 17.70 | 17.50 | 200 | 4,600 | -0.1 |
| 11/06/2026 |
17.70
|
240,700 | 18.10 | 18.10 | 17.70 | 4,400 | 1,200 | 0.1 |
| 10/06/2026 |
18.10
|
245,300 | 18 | 18.10 | 17.65 | 9,400 | 6,500 | 0.0 |
| 09/06/2026 |
18
|
303,900 | 17.75 | 18 | 17.30 | 5,300 | 6,900 | -0.0 |
| 08/06/2026 |
17.60
|
288,900 | 17.95 | 17.95 | 17.55 | 14,800 | 7,000 | 0.1 |
| 05/06/2026 |
17.85
|
253,400 | 17.95 | 17.95 | 17.75 | 0 | 4,100 | -0.1 |
| 04/06/2026 |
17.85
|
261,900 | 17.85 | 17.85 | 17.60 | 300 | 10,200 | -0.2 |
| 03/06/2026 |
17.85
|
325,900 | 17.85 | 17.85 | 17.60 | 100 | 1,700 | -0.0 |
| 02/06/2026 |
17.95
|
313,900 | 17.80 | 18 | 17.55 | 16,500 | 16,800 | -0.0 |
| 01/06/2026 |
17.95
|
249,900 | 17.90 | 18 | 17.75 | 18,200 | 5,300 | 0.2 |
| 29/05/2026 |
17.95
|
266,900 | 18.15 | 18.15 | 17.90 | 800 | 400 | 0.0 |
| 28/05/2026 |
18.15
|
253,900 | 18.15 | 18.15 | 17.90 | 2,600 | 1,000 | 0.0 |
| 27/05/2026 |
18.20
|
329,900 | 18.20 | 18.20 | 17.85 | 20,000 | 6,200 | 0.2 |
| 26/05/2026 |
18.20
|
263,900 | 18.25 | 18.25 | 18.15 | 0 | 700 | -0.0 |
| 25/05/2026 |
18.20
|
249,700 | 18.15 | 18.25 | 18.05 | 16,800 | 600 | 0.3 |
| 22/05/2026 |
18.15
|
290,700 | 18.10 | 18.15 | 17.80 | 29,600 | 2,200 | 0.5 |
| 21/05/2026 |
18.05
|
318,900 | 18 | 18.05 | 17.70 | 10,500 | 1,000 | 0.2 |
| 20/05/2026 |
18
|
287,000 | 18 | 18 | 17.70 | 0 | 3,500 | -0.1 |
| 19/05/2026 |
18
|
247,700 | 17.80 | 18 | 17.80 | 0 | 13,800 | -0.2 |
| 18/05/2026 |
18
|
324,900 | 18.05 | 18.05 | 17.60 | 12,200 | 7,400 | 0.1 |
| 15/05/2026 |
17.90
|
282,300 | 18.05 | 18.05 | 17.75 | 16,000 | 1,300 | 0.3 |
| 14/05/2026 |
18.05
|
269,500 | 18 | 18.10 | 17.75 | 700 | 1,600 | -0.0 |
| 13/05/2026 |
18.05
|
273,900 | 18.05 | 18.05 | 17.50 | 200 | 5,000 | -0.1 |
| 12/05/2026 |
18
|
306,000 | 18.20 | 18.20 | 17.50 | 4,400 | 11,100 | -0.1 |
| 11/05/2026 |
18.10
|
301,400 | 18.30 | 18.30 | 17.90 | 8,300 | 14,600 | -0.1 |
| 08/05/2026 |
18.25
|
309,200 | 18.30 | 18.30 | 18.05 | 6,000 | 1,800 | 0.1 |
| 07/05/2026 |
18.30
|
364,600 | 18.35 | 18.35 | 18.10 | 16,500 | 13,000 | 0.1 |
| 06/05/2026 |
18.30
|
298,100 | 18.30 | 18.30 | 18.05 | 2,600 | 2,100 | 0.0 |
| 05/05/2026 |
18.20
|
267,900 | 18.35 | 18.35 | 18.05 | 0 | 4,400 | -0.1 |
| 04/05/2026 |
18.30
|
264,600 | 18.40 | 18.50 | 18.10 | 14,100 | 14,200 | -0.0 |