| 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 | -3.38% | 222,406,000 | -1,481,500 | -26.8 |
14
18.80
14.40
|
|
2 tháng
(2026-07-20) |
-0.70 | -4.67% | 488,019,500 | -3,884,400 | -65.3 |
14
18.80
14.40
|
|
3 tháng
(2026-06-22) |
-4.80 | -25.13% | 772,334,000 | -9,564,100 | -173.9 |
14
19.40
14.40
|
|
6 tháng
(2026-03-23) |
-0.50 | -3.38% | 1,720,479,000 | 2,003,600 | 26.6 |
14
19.40
14.40
|
|
12 tháng
(2025-09-23) |
-10.20 | -41.63% | 4,055,157,000 | -50,071,100 | -1,321.9 |
14
27.40
14.40
|
|
24 tháng
(2024-09-30) |
1.90 | 15.33% | 8,527,036,412 | -2,155,745 | -383.4 |
8.90
29.20
14.40
|
|
36 tháng
(2023-10-04) |
0.87 | 6.46% | 13,327,027,869 | -22,409,569 | -835.7 |
7.15
29.20
14.40
|
|
60 tháng
(2021-10-14) |
-1.51 | -9.57% | 20,022,310,606 | 2,105,439 | -430.5 |
4.29
29.20
14.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 18/09/2026 |
14.40
|
6,546,700 | 14.30 | 14.70 | 14.10 | 5,800 | 24,900 | 0 |
| 17/09/2026 |
14.30
|
11,920,800 | 13.80 | 14.80 | 13.70 | 0 | 8,200 | 0 |
| 16/09/2026 |
14
|
4,066,600 | 14.20 | 14.30 | 13.90 | 0 | 0 | -0.0 |
| 15/09/2026 |
14.20
|
5,766,400 | 14 | 14.40 | 13.80 | 50,100 | 300 | 0.7 |
| 14/09/2026 |
14
|
10,651,000 | 14.20 | 14.50 | 13.70 | 3,100 | 3,500 | -0.0 |
| 11/09/2026 |
14.30
|
13,436,500 | 14.90 | 14.90 | 14.20 | 100 | 7,800 | -0.1 |
| 10/09/2026 |
14.90
|
6,099,100 | 15 | 15.10 | 14.70 | 10,800 | 189,200 | -2.7 |
| 09/09/2026 |
14.90
|
6,441,600 | 15.20 | 15.20 | 14.80 | 0 | 107,700 | -1.6 |
| 08/09/2026 |
15.10
|
5,005,200 | 15 | 15.30 | 14.60 | 23,000 | 53,700 | -0.5 |
| 07/09/2026 |
15
|
8,048,800 | 15.30 | 15.50 | 15 | 4,700 | 58,300 | -0.8 |
| 04/09/2026 |
15.30
|
9,383,000 | 15.50 | 15.60 | 15.30 | 500 | 259,800 | -4.0 |
| 03/09/2026 |
15.40
|
10,257,900 | 15.80 | 15.80 | 15.40 | 34,600 | 528,500 | -7.7 |
| 02/09/2026 |
17.70
|
8,063,300 | 18.40 | 18.40 | 17.70 | 22,100 | 142,500 | -2.2 |
| 01/09/2026 |
18.80
|
18,677,300 | 19.70 | 19.90 | 18.70 | 142,900 | 1,157,500 | -19.6 |
| 31/08/2026 |
14
|
10,651,000 | 14.20 | 14.50 | 13.70 | 3,100 | 3,500 | -0.0 |
| 28/08/2026 |
15.80
|
14,353,900 | 15.70 | 16.20 | 15.40 | 255,100 | 180,000 | 1.2 |
| 27/08/2026 |
15.70
|
6,397,600 | 15.70 | 15.90 | 15.60 | 222,200 | 0 | 3.5 |
| 26/08/2026 |
15.70
|
8,887,700 | 15.60 | 15.80 | 15.40 | 355,000 | 4,300 | 5.5 |
| 25/08/2026 |
15.60
|
14,073,100 | 15.60 | 15.90 | 15.50 | 194,100 | 0 | 3.0 |
| 24/08/2026 |
15.60
|
15,873,500 | 15.90 | 16.20 | 15.60 | 9,500 | 66,900 | -0.9 |
| 21/08/2026 |
15.90
|
23,528,600 | 14.80 | 15.90 | 14.50 | 1,000 | 114,000 | -1.7 |
| 20/08/2026 |
14.70
|
4,587,400 | 14.50 | 15.10 | 14.50 | 13,500 | 10,700 | 0.0 |
| 19/08/2026 |
14.80
|
6,235,700 | 14.70 | 14.90 | 14.50 | 70,900 | 1,400 | 1.0 |
| 18/08/2026 |
14.70
|
14,724,000 | 15.20 | 15.30 | 14.60 | 114,000 | 466,000 | -5.4 |
| 17/08/2026 |
15.20
|
8,009,000 | 15.30 | 15.40 | 15 | 12,200 | 20,100 | -0.1 |
| 14/08/2026 |
15.30
|
20,060,800 | 15.80 | 15.80 | 15.10 | 1,500 | 654,200 | -10.1 |
| 13/08/2026 |
15.80
|
15,948,200 | 15.90 | 16.30 | 15.70 | 535,600 | 50,900 | 7.7 |
| 12/08/2026 |
15.90
|
6,152,500 | 16 | 16.10 | 15.80 | 0 | 16,700 | -0.3 |
| 11/08/2026 |
15.90
|
12,823,600 | 16 | 16.30 | 15.90 | 47,700 | 145,400 | -1.6 |
| 10/08/2026 |
16
|
9,342,600 | 15.60 | 16.10 | 15.60 | 29,000 | 23,200 | 0.1 |
| 07/08/2026 |
15.60
|
6,005,300 | 15.70 | 16 | 15.60 | 0 | 21,900 | -0.3 |
| 06/08/2026 |
15.70
|
7,384,500 | 16 | 16.10 | 15.70 | 41,600 | 24,300 | 0.3 |
| 05/08/2026 |
16
|
11,122,600 | 15.90 | 16.30 | 15.80 | 230,100 | 24,000 | 3.3 |
| 04/08/2026 |
15.80
|
8,518,000 | 15.80 | 15.90 | 15.50 | 103,600 | 26,800 | 1.2 |
| 03/08/2026 |
15.60
|
9,607,900 | 15.30 | 15.90 | 15.30 | 1,200 | 161,900 | -2.5 |
| 31/07/2026 |
15.20
|
8,583,400 | 15.70 | 15.90 | 15.20 | 5,000 | 560,800 | -8.7 |
| 30/07/2026 |
15.60
|
12,309,300 | 15.10 | 16 | 14.90 | 63,800 | 156,100 | -1.4 |
| 29/07/2026 |
15
|
5,142,200 | 14.30 | 15.20 | 14.30 | 0 | 20,800 | -0.3 |
| 28/07/2026 |
15
|
16,042,100 | 13.10 | 15.40 | 13 | 741,000 | 692,200 | 0.4 |
| 27/07/2026 |
14.30
|
12,145,300 | 15.10 | 15.50 | 14.30 | 357,200 | 997,500 | -9.9 |
| 24/07/2026 |
15.20
|
10,692,900 | 16.10 | 16.20 | 15.10 | 18,700 | 1,933,300 | -30.0 |
| 23/07/2026 |
16.10
|
15,983,400 | 15.20 | 16.50 | 13.90 | 123,300 | 27,200 | 1.5 |
| 22/07/2026 |
15.40
|
16,202,600 | 15 | 15.80 | 15 | 1,431,700 | 334,200 | 16.7 |
| 21/07/2026 |
15
|
13,082,900 | 15 | 15.60 | 14.60 | 1,620,600 | 949,000 | 9.9 |
| 20/07/2026 |
15
|
25,730,400 | 16.30 | 16.40 | 14.90 | 400 | 574,600 | -8.9 |
| 17/07/2026 |
16.40
|
6,254,100 | 16.80 | 17.10 | 16.40 | 90,300 | 50,400 | 0.6 |
| 16/07/2026 |
16.90
|
23,079,600 | 16.80 | 17 | 16 | 1,204,800 | 601,900 | 9.7 |
| 15/07/2026 |
16.80
|
13,221,700 | 17.60 | 17.70 | 16.70 | 1,300 | 52,900 | -0.9 |
| 14/07/2026 |
17.60
|
12,675,500 | 17.50 | 17.70 | 17.10 | 500 | 220,300 | -3.8 |
| 13/07/2026 |
17.50
|
30,048,600 | 18.50 | 18.50 | 17.10 | 591,800 | 423,500 | 2.7 |
| 10/07/2026 |
18.50
|
17,576,900 | 19 | 19.20 | 18.50 | 22,600 | 75,100 | -1.0 |
| 09/07/2026 |
19.10
|
11,836,000 | 19.40 | 19.50 | 19 | 216,600 | 258,200 | -0.8 |
| 08/07/2026 |
19.40
|
28,331,300 | 19.30 | 20 | 19.20 | 471,900 | 1,845,200 | -27.1 |
| 07/07/2026 |
19.30
|
10,094,500 | 18.70 | 19.30 | 18.40 | 13,400 | 0 | 0.3 |
| 06/07/2026 |
18.70
|
16,314,100 | 19.40 | 19.50 | 18.20 | 539,900 | 109,600 | 7.9 |
| 03/07/2026 |
19.30
|
25,616,500 | 18.90 | 19.60 | 18.70 | 1,949,500 | 56,600 | 36.3 |
| 02/07/2026 |
17.90
|
18,724,800 | 18.70 | 18.80 | 17.90 | 20,000 | 3,082,500 | -56.4 |
| 01/07/2026 |
18.80
|
7,136,100 | 18.50 | 18.90 | 18.50 | 37,600 | 388,900 | -6.6 |
| 30/06/2026 |
18.50
|
7,662,100 | 18.40 | 19 | 18.20 | 10,500 | 30,000 | -0.4 |
| 29/06/2026 |
18.40
|
4,341,700 | 18.20 | 18.60 | 18.10 | 62,200 | 155,900 | -1.7 |
| 26/06/2026 |
18.20
|
6,207,500 | 18.20 | 18.30 | 18 | 44,100 | 298,700 | -4.6 |
| 25/06/2026 |
18.20
|
4,432,800 | 18.20 | 18.50 | 18.10 | 87,900 | 58,100 | 0.5 |
| 24/06/2026 |
18.30
|
9,938,400 | 18.40 | 18.80 | 18.10 | 189,800 | 368,600 | -3.3 |
| 23/06/2026 |
18.40
|
21,678,200 | 19 | 19.30 | 18.20 | 354,400 | 3,660,400 | -62.9 |
| 22/06/2026 |
19.10
|
9,144,100 | 18.60 | 19.20 | 18.60 | 151,300 | 3,300 | 2.8 |
| 19/06/2026 |
18.80
|
13,965,300 | 19.10 | 19.40 | 18.70 | 476,800 | 772,100 | -5.6 |
| 18/06/2026 |
19.10
|
8,930,300 | 19.30 | 19.40 | 19 | 11,300 | 333,400 | -6.2 |
| 17/06/2026 |
19.30
|
15,265,500 | 18.90 | 19.60 | 18.90 | 95,900 | 243,700 | -2.9 |
| 16/06/2026 |
19.20
|
17,578,500 | 18.90 | 19.40 | 18.80 | 369,800 | 305,900 | 1.2 |
| 15/06/2026 |
18.90
|
33,037,700 | 18.40 | 19.50 | 18.30 | 3,982,600 | 3,444,500 | 9.9 |
| 12/06/2026 |
18.20
|
17,952,200 | 18.40 | 18.80 | 18.10 | 177,000 | 121,900 | 1.1 |
| 11/06/2026 |
18.30
|
16,936,600 | 18.30 | 18.70 | 18.10 | 82,500 | 227,600 | -2.7 |
| 10/06/2026 |
18.30
|
10,986,900 | 18 | 18.50 | 17.80 | 757,300 | 311,400 | 8.2 |
| 09/06/2026 |
18
|
6,961,700 | 18 | 18.10 | 17.70 | 5,600 | 275,400 | -4.8 |
| 08/06/2026 |
18
|
15,744,400 | 18 | 18 | 17.60 | 17,000 | 666,000 | -11.5 |
| 05/06/2026 |
18
|
9,040,600 | 18.20 | 18.40 | 18 | 320,200 | 71,300 | 4.5 |
| 04/06/2026 |
18.20
|
6,573,500 | 18.40 | 18.50 | 17.50 | 38,200 | 92,600 | -1.0 |
| 03/06/2026 |
18.40
|
18,804,100 | 17.70 | 18.50 | 17.10 | 3,945,200 | 106,100 | 70.0 |
| 02/06/2026 |
17.70
|
13,567,800 | 18.10 | 18.40 | 17.50 | 41,900 | 319,100 | -5.0 |
| 01/06/2026 |
18.20
|
11,885,500 | 18 | 18.60 | 17.90 | 121,500 | 481,100 | -6.6 |
| 29/05/2026 |
18
|
11,117,000 | 18 | 18.30 | 17.70 | 140,000 | 1,938,900 | -32.3 |
| 28/05/2026 |
18
|
16,785,200 | 18.20 | 18.70 | 18 | 333,200 | 284,600 | 0.8 |
| 27/05/2026 |
18.30
|
9,205,400 | 18.40 | 18.60 | 18.20 | 17,500 | 197,800 | -3.3 |
| 26/05/2026 |
18.40
|
31,133,800 | 17.70 | 18.70 | 17.70 | 825,200 | 1,238,700 | -7.9 |
| 25/05/2026 |
17.70
|
5,507,000 | 17.80 | 18 | 17.70 | 19,400 | 457,200 | -7.8 |
| 22/05/2026 |
17.70
|
17,698,700 | 17.10 | 18.10 | 16.90 | 152,000 | 210,700 | -1.2 |
| 21/05/2026 |
17.10
|
6,433,300 | 17.40 | 17.50 | 17 | 38,300 | 72,700 | -0.6 |
| 20/05/2026 |
17.20
|
16,894,900 | 17.80 | 17.80 | 16.60 | 1,513,800 | 18,600 | 25.1 |
| 19/05/2026 |
17.80
|
21,939,600 | 18 | 18.40 | 17.80 | 7,300 | 252,900 | -4.5 |
| 18/05/2026 |
18
|
18,875,700 | 17.60 | 18 | 17.40 | 1,154,900 | 2,119,100 | -17.1 |
| 15/05/2026 |
17.70
|
6,131,400 | 17.70 | 18 | 17.60 | 23,600 | 22,000 | 0.0 |
| 14/05/2026 |
17.70
|
6,632,100 | 17.70 | 17.90 | 17.50 | 38,500 | 74,700 | -0.6 |
| 13/05/2026 |
17.70
|
16,742,700 | 17.80 | 18.20 | 17.50 | 41,500 | 516,600 | -8.5 |
| 12/05/2026 |
17.80
|
5,939,200 | 17.80 | 17.90 | 17.60 | 45,600 | 90,200 | -0.8 |
| 11/05/2026 |
17.70
|
21,225,600 | 17.40 | 18.10 | 17.30 | 364,600 | 840,700 | -8.7 |
| 08/05/2026 |
17.40
|
9,142,500 | 17.30 | 17.60 | 17 | 102,800 | 0 | 1.8 |
| 07/05/2026 |
17.20
|
7,977,300 | 17.40 | 17.80 | 17.20 | 54,700 | 355,500 | -5.3 |
| 06/05/2026 |
17.50
|
15,998,400 | 16.70 | 17.70 | 16.60 | 14,400 | 606,200 | -10.3 |
| 05/05/2026 |
16.70
|
5,458,100 | 16.90 | 17.10 | 16.70 | 13,200 | 406,800 | -6.6 |
| 04/05/2026 |
16.90
|
7,359,200 | 17.10 | 17.30 | 16.90 | 0 | 919,700 | -15.6 |