| 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) |
-0.70 | -4.13% | 105,212,800 | -2,485,000 | -15.2 |
16
21.30
16.40
|
|
2 tháng
(2026-07-20) |
-1.60 | -8.96% | 247,807,600 | -17,677,600 | -279.3 |
16
21.30
16.40
|
|
3 tháng
(2026-06-22) |
-4.70 | -22.43% | 338,723,500 | -26,286,900 | -454.0 |
16
21.30
16.40
|
|
6 tháng
(2026-03-23) |
-5 | -23.53% | 904,612,800 | -42,731,600 | -817.3 |
16
23.60
16.40
|
|
12 tháng
(2025-09-23) |
-8.95 | -35.52% | 1,988,416,600 | -70,103,600 | -1,476.5 |
16
26.80
16.40
|
|
24 tháng
(2024-09-30) |
-2.55 | -13.56% | 4,886,018,300 | -13,560,565 | -571.2 |
15.60
31.10
16.40
|
|
36 tháng
(2023-10-04) |
0.67 | 4.27% | 7,334,352,700 | -13,972,012 | -576.9 |
14.71
31.10
16.40
|
|
60 tháng
(2021-10-14) |
0.93 | 6.04% | 8,791,126,000 | -269,462,708 | -8,316.3 |
10.39
31.10
16.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 18/09/2026 |
16.40
|
4,889,000 | 16.50 | 16.65 | 16.30 | 1,074,600 | 1,406,383 | 0 |
| 17/09/2026 |
16.25
|
5,553,400 | 16.45 | 16.60 | 16.25 | 608,100 | 1,326,800 | 0 |
| 16/09/2026 |
16.05
|
4,117,200 | 16.25 | 16.40 | 16.05 | 499,800 | 1,122,300 | 7.8 |
| 15/09/2026 |
16.10
|
6,973,500 | 16.05 | 16.50 | 16.05 | 1,073,500 | 1,105,200 | -0.3 |
| 14/09/2026 |
16
|
9,148,500 | 16.70 | 16.80 | 15.80 | 623,300 | 134,800 | 7.8 |
| 11/09/2026 |
16.80
|
3,902,500 | 16.85 | 16.85 | 16.60 | 2,400 | 106,700 | -1.7 |
| 10/09/2026 |
16.85
|
2,054,700 | 16.70 | 16.90 | 16.70 | 19,800 | 47,700 | -0.5 |
| 09/09/2026 |
16.75
|
3,171,500 | 16.75 | 16.90 | 16.70 | 34,800 | 34,400 | 0.0 |
| 08/09/2026 |
16.75
|
3,755,100 | 16.90 | 17 | 16.75 | 41,400 | 42,600 | -0.0 |
| 07/09/2026 |
16.90
|
3,598,700 | 17 | 17.20 | 16.75 | 63,700 | 111,600 | -0.8 |
| 04/09/2026 |
17.05
|
2,701,600 | 17 | 17.20 | 16.90 | 2,700 | 246,400 | -4.2 |
| 03/09/2026 |
17.05
|
3,719,900 | 17.10 | 17.25 | 17 | 207,100 | 296,200 | -1.5 |
| 02/09/2026 |
20.50
|
7,314,200 | 21 | 21.10 | 20.50 | 280,300 | 146,600 | 2.8 |
| 01/09/2026 |
21.30
|
7,257,700 | 21.95 | 22.05 | 21.30 | 185,200 | 879,400 | -14.9 |
| 31/08/2026 |
16
|
9,148,500 | 16.70 | 16.80 | 15.80 | 623,300 | 134,800 | 7.8 |
| 28/08/2026 |
17.30
|
4,692,600 | 17.40 | 17.50 | 17.30 | 72,500 | 286,300 | -3.7 |
| 27/08/2026 |
17.35
|
3,205,000 | 17.40 | 17.60 | 17.30 | 83,200 | 166,400 | -1.4 |
| 26/08/2026 |
17.35
|
5,106,300 | 17.25 | 17.55 | 17.15 | 127,700 | 189,100 | -1.1 |
| 25/08/2026 |
17.25
|
5,089,300 | 17.40 | 17.70 | 17.20 | 359,700 | 455,200 | -1.6 |
| 24/08/2026 |
17.35
|
4,216,300 | 17.60 | 17.70 | 17.35 | 140,400 | 253,100 | -2.0 |
| 21/08/2026 |
17.40
|
5,583,300 | 16.85 | 17.50 | 16.80 | 255,900 | 369,500 | -2.0 |
| 20/08/2026 |
16.90
|
2,296,600 | 16.95 | 17.10 | 16.80 | 16,900 | 454,100 | -7.4 |
| 19/08/2026 |
16.95
|
2,606,400 | 16.90 | 17 | 16.80 | 198,300 | 95,800 | 1.7 |
| 18/08/2026 |
17
|
7,906,000 | 17.15 | 17.25 | 16.80 | 246,000 | 378,000 | -2.2 |
| 17/08/2026 |
17.10
|
2,951,400 | 17.15 | 17.40 | 17.05 | 116,200 | 233,900 | -2.0 |
| 14/08/2026 |
17.15
|
5,245,900 | 17.50 | 17.65 | 17.10 | 109,100 | 556,900 | -7.8 |
| 13/08/2026 |
17.50
|
9,963,000 | 18.25 | 18.35 | 17.50 | 198,500 | 1,445,900 | -22.3 |
| 12/08/2026 |
18.20
|
4,978,800 | 18.15 | 18.35 | 18.10 | 188,600 | 368,000 | -3.3 |
| 11/08/2026 |
18.10
|
3,647,400 | 18.20 | 18.40 | 18.05 | 139,800 | 368,400 | -4.2 |
| 10/08/2026 |
18.15
|
3,537,600 | 18 | 18.40 | 18 | 285,100 | 103,500 | 3.3 |
| 07/08/2026 |
18
|
3,756,400 | 18.10 | 18.25 | 17.95 | 90,900 | 180,600 | -1.6 |
| 06/08/2026 |
18.15
|
4,875,400 | 18.25 | 18.50 | 18.05 | 396,300 | 263,800 | 2.4 |
| 05/08/2026 |
18.20
|
6,254,300 | 18.30 | 18.65 | 18.15 | 0 | 715,100 | -13.1 |
| 04/08/2026 |
18.20
|
3,821,000 | 18.35 | 18.40 | 18.05 | 57,400 | 581,000 | -9.6 |
| 03/08/2026 |
18.25
|
6,367,700 | 17.90 | 18.40 | 17.85 | 66,300 | 848,600 | -14.2 |
| 31/07/2026 |
17.80
|
6,237,200 | 17.90 | 18.20 | 17.60 | 17,500 | 868,200 | -15.2 |
| 30/07/2026 |
17.90
|
7,657,800 | 17.40 | 18.10 | 17.40 | 249,600 | 1,263,800 | -18.2 |
| 29/07/2026 |
17.40
|
3,078,900 | 17.35 | 17.40 | 16.95 | 0 | 610,300 | -10.5 |
| 28/07/2026 |
17.35
|
4,424,300 | 16.95 | 17.65 | 16.85 | 528,600 | 883,900 | -6.3 |
| 27/07/2026 |
17.20
|
5,909,900 | 17.55 | 17.90 | 16.90 | 448,600 | 531,600 | -1.5 |
| 24/07/2026 |
17.50
|
9,792,900 | 17.75 | 18.10 | 17.45 | 860,000 | 838,300 | 0.3 |
| 23/07/2026 |
17.65
|
10,307,800 | 16.25 | 17.65 | 16.25 | 2,299,500 | 3,563,900 | -22.5 |
| 22/07/2026 |
16.50
|
19,029,800 | 17.60 | 18.10 | 16.40 | 4,246,500 | 12,182,800 | -134.5 |
| 21/07/2026 |
17.60
|
5,255,600 | 17.60 | 18.50 | 17.60 | 1,434,800 | 484,200 | 17.1 |
| 20/07/2026 |
17.85
|
7,595,700 | 18.80 | 18.95 | 17.85 | 157,400 | 58,600 | 1.8 |
| 17/07/2026 |
19
|
2,292,800 | 19.05 | 19.05 | 18.65 | 3,400 | 372,100 | -6.9 |
| 16/07/2026 |
19.05
|
8,060,600 | 19.20 | 19.40 | 18.65 | 147,100 | 1,516,200 | -26.0 |
| 15/07/2026 |
19.45
|
6,821,900 | 19.50 | 19.55 | 19.30 | 84,900 | 700,800 | -12.0 |
| 14/07/2026 |
19.50
|
2,695,300 | 19.30 | 19.55 | 19.05 | 171,800 | 704,200 | -10.3 |
| 13/07/2026 |
19.35
|
9,374,500 | 19.45 | 19.70 | 19.15 | 725,800 | 6,300 | 13.9 |
| 10/07/2026 |
19.75
|
3,307,400 | 20 | 20 | 19.75 | 7,100 | 412,000 | -8.0 |
| 09/07/2026 |
20
|
5,740,700 | 20.25 | 20.25 | 19.90 | 8,400 | 193,100 | -3.7 |
| 08/07/2026 |
20.30
|
3,004,700 | 20.20 | 20.45 | 20.10 | 80,700 | 56,200 | 0.5 |
| 07/07/2026 |
20.20
|
3,376,300 | 20.10 | 20.30 | 20 | 255,400 | 13,500 | 4.9 |
| 06/07/2026 |
20
|
8,011,300 | 20.80 | 20.85 | 19.25 | 273,500 | 1,686,200 | -29.3 |
| 03/07/2026 |
20.65
|
3,750,100 | 21 | 21 | 20.60 | 82,100 | 2,014,000 | -40.0 |
| 02/07/2026 |
20.90
|
3,671,900 | 21.20 | 21.20 | 20.90 | 1,900 | 32,800 | -0.6 |
| 01/07/2026 |
21.05
|
3,668,500 | 20.90 | 21.30 | 20.90 | 63,100 | 900 | 1.3 |
| 30/06/2026 |
21
|
4,514,900 | 20.70 | 21 | 20.70 | 24,700 | 336,600 | -6.5 |
| 29/06/2026 |
20.70
|
3,523,000 | 20.60 | 20.95 | 20.60 | 4,800 | 41,100 | -0.8 |
| 26/06/2026 |
20.60
|
3,227,800 | 20.65 | 20.80 | 20.45 | 1,000 | 122,600 | -2.5 |
| 25/06/2026 |
20.55
|
2,102,700 | 20.75 | 20.85 | 20.55 | 300 | 34,900 | -0.7 |
| 24/06/2026 |
20.75
|
4,463,800 | 20.85 | 20.90 | 20.50 | 3,400 | 522,900 | -10.7 |
| 23/06/2026 |
20.80
|
6,025,500 | 20.95 | 21.40 | 20.80 | 219,800 | 1,023,300 | -16.9 |
| 22/06/2026 |
20.95
|
3,282,200 | 20.90 | 21.05 | 20.80 | 10,100 | 988,900 | -20.4 |
| 19/06/2026 |
21
|
2,539,000 | 21.05 | 21.15 | 20.90 | 166,400 | 107,000 | 1.2 |
| 18/06/2026 |
21
|
4,313,400 | 21.50 | 21.50 | 21 | 6,700 | 960,400 | -20.1 |
| 17/06/2026 |
21.45
|
5,526,800 | 21.20 | 21.60 | 21.15 | 49,500 | 49,200 | -0.0 |
| 16/06/2026 |
21.20
|
3,400,500 | 21.25 | 21.25 | 21.05 | 100 | 53,600 | -1.1 |
| 15/06/2026 |
21.15
|
4,009,600 | 20.75 | 21.20 | 20.75 | 181,800 | 15,000 | 3.5 |
| 12/06/2026 |
20.70
|
5,344,600 | 20.70 | 20.85 | 20.55 | 0 | 1,156,700 | -23.9 |
| 11/06/2026 |
20.55
|
4,434,800 | 20.70 | 20.80 | 20.55 | 0 | 1,284,600 | -26.6 |
| 10/06/2026 |
20.80
|
3,402,100 | 20.80 | 21 | 20.75 | 100 | 1,048,600 | -21.8 |
| 09/06/2026 |
20.75
|
3,360,200 | 20.90 | 20.90 | 20.70 | 1,500 | 551,300 | -11.4 |
| 08/06/2026 |
20.70
|
5,128,200 | 20.90 | 21 | 20.70 | 1,500 | 389,700 | -8.1 |
| 05/06/2026 |
21.10
|
2,846,000 | 21.30 | 21.35 | 21.10 | 62,800 | 8,000 | 1.2 |
| 04/06/2026 |
21.15
|
4,824,500 | 21.20 | 21.40 | 21 | 0 | 477,700 | -10.1 |
| 03/06/2026 |
21.10
|
5,235,900 | 20.95 | 21.45 | 20.85 | 67,700 | 167,700 | -2.1 |
| 02/06/2026 |
21.05
|
4,441,800 | 21.35 | 21.50 | 21.05 | 400 | 76,000 | -1.6 |
| 01/06/2026 |
21.40
|
3,547,000 | 21.30 | 21.70 | 21.25 | 16,300 | 175,800 | -3.4 |
| 29/05/2026 |
21.30
|
4,173,700 | 21.45 | 21.45 | 21.25 | 47,100 | 16,000 | 0.7 |
| 28/05/2026 |
21.35
|
5,220,300 | 22 | 22 | 21.35 | 50,300 | 113,200 | -1.4 |
| 27/05/2026 |
21.95
|
10,080,300 | 21.60 | 22.10 | 21.60 | 175,500 | 39,200 | 3.0 |
| 26/05/2026 |
21.55
|
5,044,200 | 21.40 | 21.70 | 21.35 | 0 | 15,400 | -0.3 |
| 25/05/2026 |
21.50
|
4,991,800 | 21.20 | 21.85 | 21.20 | 30,300 | 299,100 | -5.8 |
| 22/05/2026 |
21.20
|
5,693,300 | 21.45 | 21.45 | 21.05 | 71,600 | 537,600 | -9.9 |
| 21/05/2026 |
21.40
|
5,665,000 | 21.60 | 21.65 | 21.20 | 0 | 536,500 | -11.4 |
| 20/05/2026 |
21.40
|
10,321,900 | 21.70 | 21.90 | 20.70 | 251,300 | 222,200 | 0.4 |
| 19/05/2026 |
21.70
|
7,016,700 | 21.80 | 22.25 | 21.70 | 73,900 | 35,400 | 0.8 |
| 18/05/2026 |
21.70
|
9,602,200 | 21.85 | 21.90 | 21.55 | 150,900 | 108,100 | 0.9 |
| 15/05/2026 |
21.85
|
10,697,300 | 22.10 | 22.30 | 21.80 | 156,800 | 1,828,500 | -36.8 |
| 14/05/2026 |
22.10
|
7,246,200 | 22.10 | 22.35 | 22 | 20,000 | 1,461,600 | -31.9 |
| 13/05/2026 |
22.10
|
12,142,200 | 22.50 | 22.90 | 22.05 | 5,600 | 1,153,600 | -25.7 |
| 12/05/2026 |
22.55
|
6,210,800 | 22.90 | 22.95 | 22.45 | 23,900 | 135,100 | -2.5 |
| 11/05/2026 |
22.75
|
25,038,300 | 22.45 | 23.20 | 22.25 | 1,985,400 | 94,100 | 43.2 |
| 08/05/2026 |
22.15
|
10,698,700 | 22.05 | 22.75 | 22 | 631,500 | 55,100 | 12.9 |
| 07/05/2026 |
22.05
|
9,140,500 | 22.15 | 22.45 | 22 | 466,800 | 410,800 | 1.2 |
| 06/05/2026 |
21.95
|
7,209,400 | 21.50 | 22.25 | 21.50 | 6,500 | 400,500 | -8.5 |
| 05/05/2026 |
21.50
|
7,106,800 | 21.85 | 21.90 | 21.40 | 37,600 | 120,200 | -1.8 |
| 04/05/2026 |
21.85
|
4,034,900 | 21.70 | 22.05 | 21.70 | 12,300 | 15,600 | -0.1 |