| 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) |
0.50 | 2.28% | 2,579,000 | 1,300 | -0.1 |
21.40
35.90
22.50
|
|
2 tháng
(2026-07-20) |
0.10 | 0.45% | 4,464,700 | -52,600 | -1.2 |
20.50
35.90
22.50
|
|
3 tháng
(2026-06-22) |
-2.90 | -11.46% | 6,390,900 | 20,600 | 1.2 |
20.50
35.90
22.50
|
|
6 tháng
(2026-03-23) |
-6.60 | -22.76% | 13,699,300 | -400 | 0.7 |
20.50
36.80
22.50
|
|
12 tháng
(2025-09-23) |
-6.80 | -23.29% | 54,431,800 | -23,400 | -0.2 |
20.50
42
22.50
|
|
24 tháng
(2024-09-30) |
-7.10 | -24.07% | 108,180,871 | 221,669 | 6.6 |
20.50
42
22.50
|
|
36 tháng
(2023-10-04) |
3.50 | 18.52% | 180,638,322 | 403,666 | 9.7 |
13
42
22.50
|
|
60 tháng
(2021-10-14) |
6.27 | 38.84% | 311,745,490 | 280,588 | 7.2 |
8.90
42
22.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 18/09/2026 |
22.50
|
85,200 | 22.50 | 22.50 | 22 | 0 | 3,000 | 0 |
| 17/09/2026 |
22.40
|
128,200 | 22.90 | 23.20 | 22.10 | 0 | 0 | 0 |
| 16/09/2026 |
22.90
|
368,800 | 22.60 | 23.70 | 22.60 | 2,200 | 2,200 | 0 |
| 15/09/2026 |
22.60
|
206,200 | 21.70 | 22.90 | 21.70 | 9,500 | 0 | 0.2 |
| 14/09/2026 |
21.60
|
97,100 | 21.60 | 22.30 | 21.50 | 0 | 0 | 0 |
| 11/09/2026 |
21.60
|
205,000 | 21.80 | 22.60 | 21.40 | 2,200 | 100 | 0.0 |
| 10/09/2026 |
21.70
|
27,100 | 21.70 | 22 | 21.70 | 0 | 0 | 0 |
| 09/09/2026 |
21.70
|
45,700 | 21.80 | 22 | 21.50 | 0 | 0 | 0 |
| 08/09/2026 |
21.70
|
116,600 | 21.30 | 21.90 | 20.70 | 0 | 0 | 0 |
| 07/09/2026 |
21.40
|
35,400 | 21.50 | 21.70 | 21.20 | 0 | 0 | 0 |
| 04/09/2026 |
21.50
|
31,700 | 22 | 22 | 21.40 | 0 | 0 | 0 |
| 03/09/2026 |
21.80
|
78,700 | 22.60 | 22.70 | 21.80 | 2,000 | 1,000 | 0.0 |
| 02/09/2026 |
35.90
|
177,100 | 34.40 | 35.90 | 34 | 1,600 | 21,200 | -0.7 |
| 01/09/2026 |
35
|
430,200 | 36 | 37.10 | 35 | 8,600 | 0 | 0.3 |
| 31/08/2026 |
21.60
|
97,100 | 21.60 | 22.30 | 21.50 | 0 | 0 | 0 |
| 28/08/2026 |
21.90
|
42,600 | 22.30 | 22.30 | 21.80 | 0 | 1,300 | -0.0 |
| 27/08/2026 |
21.80
|
34,200 | 22.60 | 22.60 | 21.80 | 0 | 400 | -0.0 |
| 26/08/2026 |
22.20
|
69,700 | 22 | 22.40 | 21.80 | 1,000 | 2,300 | -0.0 |
| 25/08/2026 |
22
|
76,900 | 22.50 | 22.50 | 21.90 | 1,300 | 0 | 0.0 |
| 24/08/2026 |
22.30
|
130,700 | 22.30 | 22.90 | 22 | 400 | 200 | 0.0 |
| 21/08/2026 |
22
|
71,300 | 21.90 | 22 | 21.50 | 2,300 | 1,100 | 0.0 |
| 20/08/2026 |
21.80
|
63,000 | 22 | 22 | 21.40 | 0 | 0 | 0 |
| 19/08/2026 |
21.90
|
45,700 | 21.90 | 22 | 21.50 | 0 | 0 | 0 |
| 18/08/2026 |
21.90
|
109,700 | 22 | 22.50 | 21.60 | 0 | 500 | -0.0 |
| 17/08/2026 |
21.60
|
57,500 | 22 | 22 | 21.20 | 800 | 5,100 | -0.1 |
| 14/08/2026 |
21.60
|
91,900 | 22.30 | 22.30 | 21.20 | 0 | 0 | 0 |
| 13/08/2026 |
22.40
|
196,500 | 21.60 | 23.50 | 21.30 | 0 | 13,000 | -0.3 |
| 12/08/2026 |
21.40
|
121,100 | 21.20 | 22 | 21.10 | 5,800 | 0 | 0.1 |
| 11/08/2026 |
21.30
|
83,100 | 21.50 | 21.60 | 21.20 | 2,500 | 0 | 0.1 |
| 10/08/2026 |
21.30
|
126,200 | 21.40 | 21.70 | 21 | 1,500 | 1,800 | -0.0 |
| 07/08/2026 |
21
|
152,300 | 20.70 | 21.50 | 20.70 | 2,900 | 5,600 | -0.1 |
| 06/08/2026 |
20.70
|
36,700 | 20.60 | 20.80 | 20.30 | 0 | 1,300 | -0.0 |
| 05/08/2026 |
20.50
|
48,300 | 20.70 | 20.70 | 20.40 | 0 | 1,000 | -0.0 |
| 04/08/2026 |
20.70
|
48,600 | 21 | 21 | 20.70 | 0 | 6,300 | -0.1 |
| 03/08/2026 |
21
|
115,700 | 21 | 21 | 20.60 | 8,700 | 48,400 | -0.8 |
| 31/07/2026 |
21
|
33,600 | 21.20 | 21.30 | 20.80 | 0 | 6,000 | -0.1 |
| 30/07/2026 |
21.40
|
62,200 | 21.10 | 21.40 | 21 | 0 | 0 | 0 |
| 29/07/2026 |
21
|
36,000 | 21.10 | 21.40 | 20.90 | 400 | 300 | 0.0 |
| 28/07/2026 |
21.10
|
42,900 | 20.80 | 21.10 | 20.50 | 3,400 | 500 | 0.1 |
| 27/07/2026 |
20.80
|
35,600 | 20.70 | 20.90 | 20.50 | 1,900 | 5,400 | -0.1 |
| 24/07/2026 |
21
|
86,500 | 21 | 21.20 | 20.80 | 8,000 | 0 | 0.2 |
| 23/07/2026 |
20.80
|
97,400 | 20.60 | 21 | 20 | 500 | 0 | 0.0 |
| 22/07/2026 |
20.60
|
82,100 | 19.40 | 21 | 18.90 | 0 | 500 | -0.0 |
| 21/07/2026 |
21
|
150,800 | 22 | 22.30 | 20.10 | 5,400 | 0 | 0.1 |
| 20/07/2026 |
22.30
|
71,000 | 23.30 | 23.50 | 22.20 | 0 | 0 | 0 |
| 17/07/2026 |
22.90
|
18,600 | 23.50 | 23.60 | 22.90 | 100 | 3,200 | -0.1 |
| 16/07/2026 |
23.30
|
68,100 | 23.20 | 23.30 | 22.20 | 500 | 1,800 | -0.0 |
| 15/07/2026 |
23.50
|
21,500 | 23.90 | 23.90 | 23.40 | 0 | 800 | -0.0 |
| 14/07/2026 |
23.90
|
99,200 | 24 | 24.10 | 23.40 | 3,200 | 1,200 | 0.0 |
| 13/07/2026 |
23.20
|
84,200 | 24.20 | 24.20 | 22.80 | 0 | 2,100 | -0.0 |
| 10/07/2026 |
23.60
|
24,300 | 24.20 | 24.20 | 23.50 | 900 | 2,400 | -0.0 |
| 09/07/2026 |
24.20
|
109,900 | 24 | 24.60 | 23.80 | 2,900 | 0 | 0.1 |
| 08/07/2026 |
23.90
|
46,600 | 23.30 | 24.10 | 23.30 | 2,100 | 0 | 0.0 |
| 07/07/2026 |
23.30
|
41,200 | 23.60 | 23.60 | 23 | 1,700 | 0 | 0.0 |
| 06/07/2026 |
23.30
|
73,500 | 24.20 | 24.20 | 23.30 | 700 | 6,700 | -0.1 |
| 03/07/2026 |
24.20
|
82,000 | 24.50 | 24.50 | 23.90 | 0 | 0 | 0 |
| 02/07/2026 |
34.30
|
911,000 | 35 | 37 | 32.70 | 75,000 | 600 | 2.5 |
| 01/07/2026 |
24.80
|
88,000 | 24.80 | 25.10 | 24.70 | 6,700 | 0 | 0.2 |
| 30/06/2026 |
24.30
|
12,000 | 24.80 | 24.80 | 24.20 | 0 | 0 | 0 |
| 29/06/2026 |
24.40
|
18,800 | 24.70 | 24.70 | 24 | 0 | 5,500 | -0.1 |
| 26/06/2026 |
24
|
40,000 | 24.50 | 24.50 | 23.90 | 0 | 1,000 | -0.0 |
| 25/06/2026 |
24.30
|
32,200 | 24.40 | 24.70 | 24.30 | 0 | 1,100 | -0.0 |
| 24/06/2026 |
24.70
|
73,300 | 23.70 | 24.90 | 23.30 | 3,600 | 900 | 0.1 |
| 23/06/2026 |
25
|
34,800 | 25.20 | 25.20 | 24.70 | 0 | 400 | -0.0 |
| 22/06/2026 |
25.30
|
47,000 | 25.30 | 25.80 | 24.60 | 3,800 | 300 | 0.1 |
| 19/06/2026 |
25.30
|
21,800 | 25 | 25.50 | 24.80 | 1,000 | 0 | 0.0 |
| 18/06/2026 |
25.40
|
114,200 | 24.60 | 27 | 24.60 | 500 | 0 | 0.0 |
| 17/06/2026 |
24.60
|
41,800 | 23 | 24.70 | 23 | 0 | 0 | 0 |
| 16/06/2026 |
24.50
|
79,400 | 24.60 | 24.60 | 24.40 | 0 | 0 | 0 |
| 15/06/2026 |
24.60
|
78,500 | 25.10 | 25.10 | 24.60 | 0 | 0 | 0 |
| 12/06/2026 |
25.10
|
35,000 | 25.30 | 25.30 | 25 | 0 | 0 | 0 |
| 11/06/2026 |
25.30
|
38,800 | 25.90 | 25.90 | 25.20 | 0 | 0 | 0 |
| 10/06/2026 |
25.30
|
34,100 | 25.20 | 25.40 | 25 | 0 | 0 | 0 |
| 09/06/2026 |
25.30
|
84,800 | 25.50 | 25.70 | 25.20 | 0 | 0 | 0 |
| 08/06/2026 |
25.60
|
100,600 | 25.70 | 26 | 25.40 | 0 | 0 | 0 |
| 05/06/2026 |
26.10
|
47,700 | 26.10 | 26.10 | 25.80 | 0 | 0 | 0 |
| 04/06/2026 |
26
|
71,700 | 26 | 26.70 | 26 | 0 | 0 | 0 |
| 03/06/2026 |
26
|
41,200 | 26.50 | 26.50 | 25.50 | 0 | 0 | 0 |
| 02/06/2026 |
26
|
81,600 | 26.10 | 26.30 | 25.90 | 0 | 4,300 | -0.1 |
| 01/06/2026 |
26.10
|
52,400 | 26.50 | 26.50 | 26.10 | 0 | 0 | 0 |
| 29/05/2026 |
26.60
|
104,500 | 26.60 | 26.60 | 26.20 | 0 | 0 | 0 |
| 28/05/2026 |
26.40
|
85,400 | 26.60 | 26.70 | 26.30 | 4,200 | 0 | 0.1 |
| 27/05/2026 |
26.60
|
45,800 | 26.80 | 26.80 | 26.40 | 400 | 0 | 0.0 |
| 26/05/2026 |
26.80
|
37,200 | 26.80 | 26.80 | 26.30 | 0 | 1,200 | -0.0 |
| 25/05/2026 |
26.30
|
125,000 | 26.60 | 27.30 | 26.20 | 0 | 11,300 | -0.3 |
| 22/05/2026 |
26.60
|
241,700 | 27.50 | 27.50 | 26.60 | 0 | 500 | -0.0 |
| 21/05/2026 |
27.50
|
56,200 | 28.30 | 28.30 | 27.40 | 0 | 0 | 0 |
| 20/05/2026 |
28.20
|
115,700 | 28.50 | 28.50 | 27 | 0 | 0 | 0 |
| 19/05/2026 |
28.50
|
176,100 | 29.80 | 29.90 | 27.60 | 3,900 | 0 | 0.1 |
| 18/05/2026 |
29.30
|
418,900 | 27.90 | 29.80 | 27.90 | 8,200 | 0 | 0.2 |
| 15/05/2026 |
27.80
|
100,800 | 28.10 | 28.50 | 27.60 | 1,800 | 0 | 0.1 |
| 14/05/2026 |
28.10
|
42,800 | 28.20 | 28.30 | 27.60 | 0 | 0 | 0 |
| 13/05/2026 |
28.10
|
185,100 | 27.30 | 28.80 | 27 | 0 | 0 | 0 |
| 12/05/2026 |
27
|
61,500 | 27.40 | 27.40 | 26.80 | 500 | 0 | 0.0 |
| 11/05/2026 |
27.30
|
43,200 | 27.20 | 27.30 | 26.60 | 0 | 0 | 0 |
| 08/05/2026 |
27.20
|
69,700 | 27.50 | 27.50 | 26.60 | 0 | 0 | 0 |
| 07/05/2026 |
27.50
|
90,900 | 28.30 | 28.30 | 26.90 | 0 | 2,500 | -0.1 |
| 06/05/2026 |
28.30
|
100,400 | 28.30 | 29 | 28.10 | 0 | 0 | 0 |
| 05/05/2026 |
28.30
|
118,900 | 27.60 | 29 | 27 | 0 | 0 | 0 |
| 04/05/2026 |
27.60
|
88,500 | 27.40 | 28.10 | 27.20 | 2,500 | 1,300 | 0.0 |