| 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) |
-0.80 | -3.36% | 25,362,400 | 9,404,197 | 0 |
22.75
24.40
23.20
|
|
2 tháng
(2026-07-20) |
2.15 | 10.31% | 40,643,500 | 9,404,197 | 0 |
20.65
24.40
23.20
|
|
3 tháng
(2026-06-22) |
1.40 | 6.48% | 51,763,500 | 9,404,197 | 0 |
20.65
24.40
23.20
|
|
6 tháng
(2026-03-23) |
3.19 | 16.10% | 88,944,700 | 9,404,197 | 0 |
19.81
24.90
23.20
|
|
12 tháng
(2025-09-23) |
0.36 | 1.58% | 183,635,900 | 9,404,197 | 0 |
19.43
25.38
23.20
|
|
24 tháng
(2024-09-30) |
11.94 | 107.89% | 619,075,800 | 9,404,197 | 0 |
10.12
25.38
23.20
|
|
36 tháng
(2023-10-04) |
10.91 | 90.20% | 1,297,854,100 | 9,404,197 | 0 |
9.22
25.38
23.20
|
|
60 tháng
(2021-10-14) |
7.12 | 44.79% | 2,967,761,700 | 34,739,192 | 348.4 |
7.76
25.38
23.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 18/09/2026 |
23.20
|
1,783,600 | 22.95 | 23.20 | 22.85 | 741,200 | 117,000 | 0 |
| 17/09/2026 |
23
|
1,108,800 | 23 | 23.25 | 22.85 | 111,900 | 97,500 | 0 |
| 16/09/2026 |
23
|
1,293,200 | 23 | 23.30 | 22.80 | 9,408,997 | 19,200 | 0 |
| 15/09/2026 |
23
|
1,083,800 | 22.90 | 23.05 | 22.80 | 0 | 0 | 0 |
| 14/09/2026 |
22.90
|
1,126,300 | 22.90 | 22.90 | 22.55 | 0 | 0 | 0 |
| 11/09/2026 |
22.90
|
1,072,200 | 23.05 | 23.05 | 22.75 | 0 | 0 | 0 |
| 10/09/2026 |
23.05
|
1,584,100 | 23 | 23.45 | 22.75 | 0 | 0 | 0 |
| 09/09/2026 |
23
|
1,197,700 | 22.80 | 23 | 22.65 | 0 | 0 | 0 |
| 08/09/2026 |
22.80
|
1,033,900 | 23 | 23 | 22.70 | 0 | 0 | 0 |
| 07/09/2026 |
23
|
1,115,400 | 23 | 23.15 | 22.80 | 0 | 0 | 0 |
| 04/09/2026 |
23
|
1,197,500 | 22.85 | 23 | 22.70 | 0 | 0 | 0 |
| 03/09/2026 |
22.85
|
1,082,000 | 22.85 | 22.95 | 22.55 | 0 | 0 | 0 |
| 02/09/2026 |
23.70
|
430,400 | 23.80 | 23.80 | 23.65 | 0 | 0 | 0 |
| 01/09/2026 |
24.40
|
643,300 | 24.45 | 24.50 | 24.35 | 0 | 0 | 0 |
| 31/08/2026 |
22.90
|
1,126,300 | 22.90 | 22.90 | 22.55 | 0 | 0 | 0 |
| 28/08/2026 |
22.85
|
1,062,900 | 22.75 | 23.05 | 22.70 | 0 | 0 | 0 |
| 27/08/2026 |
22.75
|
1,080,700 | 22.90 | 22.90 | 22.45 | 0 | 0 | 0 |
| 26/08/2026 |
22.90
|
1,233,400 | 23.55 | 23.60 | 22.70 | 0 | 0 | 0 |
| 25/08/2026 |
23.55
|
1,365,200 | 24.15 | 24.15 | 23.55 | 0 | 0 | 0 |
| 24/08/2026 |
24.15
|
1,290,300 | 23.80 | 24.15 | 23.75 | 0 | 0 | 0 |
| 21/08/2026 |
23.80
|
1,625,000 | 23.80 | 24 | 23.70 | 0 | 0 | 0 |
| 20/08/2026 |
23.80
|
1,568,900 | 23.80 | 23.90 | 23.70 | 0 | 0 | 0 |
| 19/08/2026 |
23.80
|
1,041,100 | 23.70 | 23.80 | 23.35 | 0 | 0 | 0 |
| 18/08/2026 |
23.70
|
1,237,500 | 23.35 | 23.80 | 23.30 | 0 | 0 | 0 |
| 17/08/2026 |
23.35
|
1,124,000 | 23.30 | 23.40 | 22.85 | 0 | 0 | 0 |
| 14/08/2026 |
23.30
|
1,053,000 | 23 | 23.50 | 23 | 0 | 0 | 0 |
| 13/08/2026 |
23
|
1,525,400 | 21.60 | 23 | 21.60 | 0 | 0 | 0 |
| 12/08/2026 |
21.60
|
569,600 | 21.30 | 21.60 | 20.90 | 0 | 0 | 0 |
| 11/08/2026 |
21.30
|
467,200 | 21.25 | 21.35 | 21.10 | 0 | 0 | 0 |
| 10/08/2026 |
21.25
|
651,700 | 21 | 21.25 | 20.80 | 0 | 0 | 0 |
| 07/08/2026 |
21
|
407,800 | 20.95 | 21.10 | 20.80 | 0 | 0 | 0 |
| 06/08/2026 |
20.95
|
496,800 | 20.65 | 20.95 | 20.50 | 0 | 0 | 0 |
| 05/08/2026 |
20.65
|
605,700 | 21.30 | 21.40 | 20.65 | 0 | 0 | 0 |
| 04/08/2026 |
21.30
|
539,900 | 21.30 | 21.35 | 21.15 | 0 | 0 | 0 |
| 03/08/2026 |
21.30
|
644,000 | 21.25 | 21.35 | 21 | 0 | 0 | 0 |
| 31/07/2026 |
21.25
|
401,500 | 21.30 | 21.30 | 21.15 | 0 | 0 | 0 |
| 30/07/2026 |
21.30
|
818,700 | 20.70 | 21.40 | 20.60 | 0 | 0 | 0 |
| 29/07/2026 |
20.70
|
573,900 | 20.70 | 20.70 | 20.55 | 0 | 0 | 0 |
| 28/07/2026 |
20.70
|
486,500 | 20.65 | 20.70 | 20.45 | 0 | 0 | 0 |
| 27/07/2026 |
20.70
|
568,500 | 20.75 | 20.75 | 20.45 | 0 | 0 | 0 |
| 24/07/2026 |
20.75
|
459,400 | 20.75 | 20.75 | 20.50 | 0 | 0 | 0 |
| 23/07/2026 |
20.75
|
688,400 | 20.80 | 20.85 | 20.60 | 0 | 0 | 0 |
| 22/07/2026 |
20.85
|
408,200 | 20.85 | 20.85 | 20.60 | 0 | 0 | 0 |
| 21/07/2026 |
20.85
|
861,700 | 20.85 | 20.85 | 20.60 | 0 | 0 | 0 |
| 20/07/2026 |
20.85
|
691,700 | 20.90 | 20.90 | 20.65 | 0 | 0 | 0 |
| 17/07/2026 |
20.90
|
694,400 | 21.05 | 21.15 | 20.90 | 0 | 0 | 0 |
| 16/07/2026 |
21.05
|
802,800 | 21 | 21.15 | 20.90 | 0 | 0 | 0 |
| 15/07/2026 |
21
|
874,300 | 20.90 | 21.20 | 20.80 | 0 | 0 | 0 |
| 14/07/2026 |
20.90
|
627,900 | 21.25 | 21.30 | 20.90 | 0 | 0 | 0 |
| 13/07/2026 |
21.25
|
536,700 | 21.30 | 21.30 | 21.10 | 0 | 0 | 0 |
| 10/07/2026 |
21.30
|
472,200 | 21.25 | 21.30 | 21.10 | 0 | 0 | 0 |
| 09/07/2026 |
21.25
|
546,400 | 21.25 | 21.25 | 21 | 0 | 0 | 0 |
| 08/07/2026 |
21.25
|
552,500 | 21.20 | 21.25 | 21.05 | 0 | 0 | 0 |
| 07/07/2026 |
21.20
|
550,500 | 21.20 | 21.20 | 21 | 0 | 0 | 0 |
| 06/07/2026 |
21.25
|
515,300 | 21.25 | 21.30 | 21.10 | 0 | 0 | 0 |
| 03/07/2026 |
21.25
|
567,800 | 20.85 | 21.25 | 20.80 | 0 | 0 | 0 |
| 02/07/2026 |
20.85
|
507,400 | 21.25 | 21.30 | 20.85 | 0 | 0 | 0 |
| 01/07/2026 |
21.25
|
519,400 | 21.25 | 21.25 | 21.05 | 0 | 0 | 0 |
| 30/06/2026 |
21.25
|
478,300 | 21.30 | 21.30 | 21.15 | 0 | 0 | 0 |
| 29/06/2026 |
21.30
|
406,100 | 21.30 | 21.30 | 21.10 | 0 | 0 | 0 |
| 26/06/2026 |
21.30
|
421,000 | 21.20 | 21.35 | 21.15 | 0 | 0 | 0 |
| 25/06/2026 |
21.40
|
408,900 | 21.45 | 21.45 | 21.20 | 0 | 0 | 0 |
| 24/06/2026 |
21.45
|
458,800 | 21.10 | 21.45 | 21.10 | 0 | 0 | 0 |
| 23/06/2026 |
21.45
|
656,300 | 21.60 | 21.60 | 20.65 | 0 | 0 | 0 |
| 22/06/2026 |
21.60
|
523,000 | 21.55 | 21.60 | 21.15 | 0 | 0 | 0 |
| 19/06/2026 |
21.55
|
668,400 | 21.30 | 21.55 | 21 | 0 | 0 | 0 |
| 18/06/2026 |
21.30
|
742,600 | 21.50 | 21.70 | 21.10 | 0 | 0 | 0 |
| 17/06/2026 |
21.75
|
432,400 | 21.75 | 21.90 | 21.45 | 0 | 0 | 0 |
| 16/06/2026 |
21.75
|
575,600 | 21.75 | 21.90 | 21.60 | 0 | 0 | 0 |
| 15/06/2026 |
21.75
|
604,100 | 21.55 | 21.80 | 21.45 | 0 | 0 | 0 |
| 12/06/2026 |
21.55
|
592,900 | 21.90 | 22 | 21.55 | 0 | 0 | 0 |
| 11/06/2026 |
21.90
|
946,400 | 21.15 | 21.90 | 20.90 | 0 | 0 | 0 |
| 10/06/2026 |
21.20
|
778,100 | 20.50 | 21.20 | 20.35 | 0 | 0 | 0 |
| 09/06/2026 |
20.50
|
472,000 | 20.15 | 20.50 | 20.15 | 0 | 0 | 0 |
| 08/06/2026 |
20.30
|
492,300 | 20.25 | 20.30 | 20.05 | 0 | 0 | 0 |
| 05/06/2026 |
20.30
|
502,200 | 20.20 | 20.30 | 20.05 | 0 | 0 | 0 |
| 04/06/2026 |
20.20
|
452,100 | 20.20 | 20.20 | 19.80 | 0 | 0 | 0 |
| 03/06/2026 |
20.20
|
607,700 | 20.05 | 20.20 | 19.70 | 0 | 0 | 0 |
| 02/06/2026 |
20.10
|
472,100 | 20.30 | 20.40 | 20.10 | 0 | 0 | 0 |
| 01/06/2026 |
20.30
|
705,900 | 20.35 | 20.35 | 20 | 0 | 0 | 0 |
| 29/05/2026 |
20.35
|
1,426,000 | 20.75 | 20.75 | 19.70 | 0 | 0 | 0 |
| 28/05/2026 |
20.75
|
448,300 | 20.95 | 20.95 | 20.55 | 0 | 0 | 0 |
| 27/05/2026 |
20.95
|
546,600 | 21 | 21 | 20.80 | 0 | 0 | 0 |
| 26/05/2026 |
21
|
541,000 | 20.95 | 21 | 20.65 | 0 | 0 | 0 |
| 25/05/2026 |
20.95
|
620,300 | 21.15 | 21.15 | 20.80 | 0 | 0 | 0 |
| 22/05/2026 |
21.15
|
510,600 | 21.60 | 21.60 | 21 | 0 | 0 | 0 |
| 21/05/2026 |
21.60
|
622,500 | 21.80 | 21.85 | 21.40 | 0 | 0 | 0 |
| 20/05/2026 |
21.80
|
781,800 | 21.30 | 21.90 | 21.30 | 0 | 0 | 0 |
| 19/05/2026 |
21.30
|
932,700 | 20.55 | 21.45 | 20.55 | 0 | 0 | 0 |
| 18/05/2026 |
20.55
|
592,600 | 20.20 | 20.55 | 20.05 | 0 | 0 | 0 |
| 15/05/2026 |
20.20
|
490,400 | 20.20 | 20.20 | 20.10 | 0 | 0 | 0 |
| 14/05/2026 |
20.20
|
458,100 | 20.20 | 20.20 | 20.10 | 0 | 0 | 0 |
| 13/05/2026 |
20.20
|
374,400 | 20.20 | 20.20 | 20.05 | 0 | 0 | 0 |
| 12/05/2026 |
20.20
|
579,700 | 20.40 | 20.40 | 20.20 | 0 | 0 | 0 |
| 11/05/2026 |
20.40
|
524,200 | 20.40 | 20.40 | 20.30 | 0 | 0 | 0 |
| 08/05/2026 |
20.40
|
358,000 | 20.40 | 20.40 | 20.25 | 0 | 0 | 0 |
| 07/05/2026 |
20.40
|
442,300 | 20.40 | 20.40 | 20.25 | 0 | 0 | 0 |
| 06/05/2026 |
20.40
|
445,700 | 20.40 | 20.40 | 20.10 | 0 | 0 | 0 |
| 05/05/2026 |
20.40
|
511,900 | 20.40 | 20.40 | 20.25 | 0 | 0 | 0 |
| 04/05/2026 |
20.40
|
425,700 | 20.35 | 20.45 | 20.25 | 0 | 0 | 0 |