| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-17) |
-0.20 | -0.99% | 70,666,000 | 0 | 0 |
20
26.85
20
|
|
2 tháng
(2026-07-20) |
-0.20 | -0.99% | 153,879,300 | 0 | 0 |
18.10
28.15
20
|
|
3 tháng
(2026-06-18) |
-0.20 | -0.99% | 225,824,800 | 0 | 0 |
18.10
28.15
20
|
|
6 tháng
(2026-03-20) |
-0.20 | -0.99% | 468,124,900 | 0 | 0 |
18.10
29.20
20
|
|
12 tháng
(2025-09-22) |
2.44 | 13.86% | 992,229,900 | 0 | 0 |
17.61
31.35
20
|
|
24 tháng
(2024-09-26) |
4.74 | 30.94% | 1,769,353,900 | 0 | 0 |
15.31
31.35
20
|
|
36 tháng
(2023-10-02) |
3.12 | 18.42% | 2,549,179,400 | 0 | 0 |
13.31
31.35
20
|
|
60 tháng
(2021-10-12) |
1.42 | 7.62% | 3,660,298,100 | -4,938,085 | -199.9 |
8.32
31.35
20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 17/09/2026 |
20.05
|
832,900 | 19.60 | 20.15 | 19.60 | 7,300 | 137,400 | 0 |
| 16/09/2026 |
20
|
1,201,900 | 20.15 | 20.30 | 19.95 | 32,200 | 105,000 | 0 |
| 15/09/2026 |
20.05
|
858,300 | 20 | 20.40 | 20 | 0 | 0 | 0 |
| 14/09/2026 |
20.25
|
2,703,000 | 20.40 | 20.40 | 19.45 | 0 | 0 | 0 |
| 11/09/2026 |
20.40
|
1,674,100 | 20.50 | 20.75 | 20.20 | 0 | 0 | 0 |
| 10/09/2026 |
20.45
|
1,055,100 | 20.60 | 20.60 | 20.40 | 0 | 0 | 0 |
| 09/09/2026 |
20.70
|
2,090,900 | 20.45 | 20.90 | 20.45 | 0 | 0 | 0 |
| 08/09/2026 |
20.45
|
1,240,700 | 20 | 20.50 | 20 | 0 | 0 | 0 |
| 07/09/2026 |
20.05
|
1,060,500 | 20.10 | 20.15 | 19.90 | 0 | 0 | 0 |
| 04/09/2026 |
20.10
|
1,214,900 | 20.35 | 20.40 | 20 | 0 | 0 | 0 |
| 03/09/2026 |
20.25
|
1,700,400 | 20.60 | 20.60 | 20.20 | 0 | 0 | 0 |
| 02/09/2026 |
25
|
3,148,300 | 24.90 | 25.35 | 24.85 | 0 | 0 | 0 |
| 01/09/2026 |
23.75
|
6,590,000 | 24.50 | 24.70 | 23.60 | 0 | 0 | 0 |
| 31/08/2026 |
20.25
|
2,703,000 | 20.40 | 20.40 | 19.45 | 0 | 0 | 0 |
| 28/08/2026 |
20.70
|
976,800 | 21 | 21 | 20.65 | 0 | 0 | 0 |
| 27/08/2026 |
21.05
|
3,679,400 | 20.40 | 21.30 | 20.15 | 0 | 0 | 0 |
| 26/08/2026 |
20.35
|
1,122,300 | 20.15 | 20.45 | 20.15 | 0 | 0 | 0 |
| 25/08/2026 |
20.45
|
1,109,100 | 20.50 | 20.60 | 20.20 | 0 | 0 | 0 |
| 24/08/2026 |
20.50
|
1,029,800 | 20.90 | 20.90 | 20.50 | 0 | 0 | 0 |
| 21/08/2026 |
20.60
|
1,981,600 | 20.10 | 20.65 | 19.75 | 0 | 0 | 0 |
| 20/08/2026 |
20.10
|
684,900 | 20.35 | 20.35 | 20.05 | 0 | 0 | 0 |
| 19/08/2026 |
20.35
|
802,200 | 20.30 | 20.45 | 20.15 | 0 | 0 | 0 |
| 18/08/2026 |
20.40
|
899,900 | 20.20 | 20.45 | 20.15 | 0 | 0 | 0 |
| 17/08/2026 |
20.40
|
1,638,300 | 20.40 | 20.55 | 19.95 | 0 | 0 | 0 |
| 14/08/2026 |
20.50
|
1,778,000 | 20.45 | 20.60 | 20.10 | 0 | 0 | 0 |
| 13/08/2026 |
20.70
|
1,161,900 | 20.90 | 20.90 | 20.50 | 0 | 0 | 0 |
| 12/08/2026 |
20.75
|
1,466,000 | 20.70 | 20.90 | 20.45 | 0 | 0 | 0 |
| 11/08/2026 |
20.55
|
1,351,900 | 20.85 | 21.15 | 20.55 | 0 | 0 | 0 |
| 10/08/2026 |
20.65
|
1,608,700 | 20.60 | 21.15 | 20.60 | 0 | 0 | 0 |
| 07/08/2026 |
20.65
|
1,519,000 | 20.55 | 20.90 | 20.40 | 0 | 0 | 0 |
| 06/08/2026 |
20.50
|
2,249,300 | 21 | 21 | 20.50 | 0 | 0 | 0 |
| 05/08/2026 |
21
|
2,158,900 | 21.60 | 21.65 | 21 | 0 | 0 | 0 |
| 04/08/2026 |
21.50
|
1,362,700 | 21.60 | 21.75 | 21.25 | 0 | 0 | 0 |
| 03/08/2026 |
21.50
|
1,767,100 | 21.30 | 21.65 | 21.30 | 0 | 0 | 0 |
| 31/07/2026 |
21.40
|
1,525,000 | 21.75 | 21.90 | 21.15 | 0 | 0 | 0 |
| 30/07/2026 |
21.65
|
3,359,400 | 21.55 | 22.05 | 21.45 | 0 | 0 | 0 |
| 29/07/2026 |
21.50
|
2,105,400 | 21.60 | 21.65 | 20.95 | 0 | 0 | 0 |
| 28/07/2026 |
21.40
|
1,560,700 | 21.25 | 22 | 21.25 | 0 | 0 | 0 |
| 27/07/2026 |
21.65
|
3,528,900 | 21.50 | 22.30 | 20.90 | 0 | 0 | 0 |
| 24/07/2026 |
21.10
|
1,690,100 | 21.10 | 21.80 | 20.90 | 0 | 0 | 0 |
| 23/07/2026 |
21
|
1,880,300 | 20.65 | 21.35 | 20.05 | 0 | 0 | 0 |
| 22/07/2026 |
20.55
|
3,136,100 | 20.25 | 20.75 | 19.65 | 0 | 0 | 0 |
| 21/07/2026 |
20.55
|
1,302,400 | 20.55 | 20.90 | 20.30 | 0 | 0 | 0 |
| 20/07/2026 |
20.55
|
2,781,000 | 21.80 | 21.80 | 20.30 | 0 | 0 | 0 |
| 17/07/2026 |
21.80
|
1,258,000 | 22.25 | 22.25 | 21.70 | 0 | 0 | 0 |
| 16/07/2026 |
22.25
|
3,135,800 | 21.60 | 22.25 | 20.95 | 0 | 0 | 0 |
| 15/07/2026 |
21.60
|
2,322,900 | 21.60 | 22.05 | 21.45 | 0 | 0 | 0 |
| 14/07/2026 |
21.35
|
1,476,600 | 20.95 | 21.40 | 20.75 | 0 | 0 | 0 |
| 13/07/2026 |
21.25
|
1,816,500 | 21.10 | 21.25 | 20.65 | 0 | 0 | 0 |
| 10/07/2026 |
21.25
|
1,208,900 | 21.55 | 21.90 | 21.25 | 0 | 0 | 0 |
| 09/07/2026 |
21.90
|
2,571,300 | 21.60 | 22.10 | 21.35 | 0 | 0 | 0 |
| 08/07/2026 |
22.15
|
2,882,500 | 21.50 | 22.15 | 21.30 | 0 | 0 | 0 |
| 07/07/2026 |
21.60
|
4,239,400 | 20.50 | 21.80 | 20.35 | 0 | 0 | 0 |
| 06/07/2026 |
20.55
|
7,464,000 | 21.55 | 21.70 | 20.50 | 0 | 0 | 0 |
| 03/07/2026 |
22
|
3,022,200 | 22.10 | 22.40 | 21.55 | 0 | 0 | 0 |
| 02/07/2026 |
22.40
|
3,583,400 | 22.55 | 22.85 | 22.05 | 0 | 0 | 0 |
| 01/07/2026 |
22.50
|
3,293,800 | 22.90 | 23.05 | 22.35 | 0 | 0 | 0 |
| 30/06/2026 |
23.10
|
10,479,700 | 22.30 | 23.30 | 22.30 | 0 | 0 | 0 |
| 29/06/2026 |
22.20
|
4,706,200 | 21.35 | 22.20 | 21.25 | 0 | 0 | 0 |
| 26/06/2026 |
21.50
|
3,090,400 | 21.85 | 21.90 | 21.30 | 0 | 0 | 0 |
| 25/06/2026 |
22
|
4,887,500 | 21.70 | 22.15 | 21.35 | 0 | 0 | 0 |
| 24/06/2026 |
21.75
|
4,185,800 | 21.70 | 21.80 | 21 | 0 | 0 | 0 |
| 23/06/2026 |
21.90
|
6,231,900 | 22.50 | 22.90 | 21.35 | 0 | 0 | 0 |
| 22/06/2026 |
22.50
|
8,393,900 | 21.05 | 22.50 | 21.05 | 0 | 0 | 0 |
| 19/06/2026 |
21.25
|
5,676,400 | 21.25 | 21.75 | 20.85 | 0 | 0 | 0 |
| 18/06/2026 |
21.25
|
13,807,500 | 20 | 21.25 | 20 | 0 | 0 | 0 |
| 17/06/2026 |
19.90
|
2,429,800 | 19.60 | 20.05 | 19.60 | 0 | 0 | 0 |
| 16/06/2026 |
19.70
|
2,527,900 | 20 | 20.20 | 19.65 | 0 | 0 | 0 |
| 15/06/2026 |
19.90
|
3,014,100 | 19.65 | 20 | 19.30 | 0 | 0 | 0 |
| 12/06/2026 |
19.55
|
2,425,400 | 20.20 | 20.20 | 19.45 | 0 | 0 | 0 |
| 11/06/2026 |
19.95
|
5,991,400 | 19.80 | 20.45 | 19.60 | 0 | 0 | 0 |
| 10/06/2026 |
19.75
|
5,231,400 | 19.10 | 19.95 | 18.95 | 0 | 0 | 0 |
| 09/06/2026 |
19.15
|
2,039,900 | 19.05 | 19.25 | 18.90 | 0 | 0 | 0 |
| 08/06/2026 |
19.05
|
4,635,400 | 18.80 | 19.25 | 18.65 | 0 | 0 | 0 |
| 05/06/2026 |
18.65
|
1,793,200 | 18.60 | 19 | 18.55 | 0 | 0 | 0 |
| 04/06/2026 |
18.60
|
2,257,100 | 19 | 19 | 18.50 | 0 | 0 | 0 |
| 03/06/2026 |
19
|
2,155,200 | 18.80 | 19.15 | 18.55 | 0 | 0 | 0 |
| 02/06/2026 |
19
|
8,336,400 | 18.80 | 19 | 18.05 | 0 | 0 | 0 |
| 01/06/2026 |
19
|
2,826,000 | 19.45 | 19.45 | 18.40 | 0 | 0 | 0 |
| 29/05/2026 |
19.35
|
3,102,500 | 19.10 | 19.35 | 18.75 | 0 | 0 | 0 |
| 28/05/2026 |
19.05
|
4,204,800 | 19.50 | 19.65 | 19.05 | 0 | 0 | 0 |
| 27/05/2026 |
19.60
|
3,689,900 | 19.80 | 20 | 19.40 | 0 | 0 | 0 |
| 26/05/2026 |
19.90
|
4,222,700 | 19.55 | 20.10 | 19 | 0 | 0 | 0 |
| 25/05/2026 |
19.55
|
8,971,800 | 20.10 | 20.50 | 19.20 | 0 | 0 | 0 |
| 22/05/2026 |
20.60
|
12,932,700 | 20.40 | 21.20 | 19.75 | 0 | 0 | 0 |
| 21/05/2026 |
20.30
|
27,265,500 | 19.45 | 20.30 | 18.90 | 0 | 0 | 0 |
| 20/05/2026 |
19
|
14,805,000 | 18.90 | 19.45 | 17.60 | 0 | 0 | 0 |
| 19/05/2026 |
18.85
|
14,607,000 | 18.05 | 18.85 | 17.65 | 0 | 0 | 0 |
| 18/05/2026 |
17.65
|
23,676,100 | 16.65 | 17.90 | 16.65 | 0 | 0 | 0 |
| 15/05/2026 |
17.85
|
5,691,600 | 18.10 | 18.20 | 17.80 | 0 | 0 | 0 |
| 14/05/2026 |
18.05
|
4,894,900 | 18.10 | 18.40 | 18 | 0 | 0 | 0 |
| 13/05/2026 |
18.15
|
8,445,100 | 18 | 18.30 | 17.80 | 0 | 0 | 0 |
| 12/05/2026 |
18.10
|
7,606,600 | 18.40 | 18.55 | 18.05 | 0 | 0 | 0 |
| 11/05/2026 |
18.65
|
9,180,300 | 18.10 | 18.80 | 17.60 | 0 | 0 | 0 |
| 08/05/2026 |
18.10
|
18,810,200 | 19.15 | 19.15 | 17.75 | 0 | 0 | 0 |
| 07/05/2026 |
19.05
|
10,344,700 | 20 | 20 | 19 | 0 | 0 | 0 |
| 06/05/2026 |
19.80
|
9,548,300 | 19.45 | 19.85 | 19.10 | 0 | 0 | 0 |
| 05/05/2026 |
19.15
|
14,570,700 | 20.15 | 20.55 | 18.45 | 0 | 0 | 0 |
| 04/05/2026 |
19.80
|
11,502,300 | 19.75 | 20.90 | 19.75 | 0 | 0 | 0 |
| 01/05/2026 |
22.90
|
4,079,900 | 22.65 | 23.40 | 22.40 | 0 | 0 | 0 |
| 30/04/2026 |
20.25
|
2,703,000 | 20.40 | 20.40 | 19.45 | 0 | 0 | 0 |