| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-07) |
-2.60 | -12.50% | 5,616,800 | -122,600 | -1.2 |
18.20
21.25
18.50
|
|
2 tháng
(2026-08-06) |
-1.40 | -7.14% | 12,086,000 | -119,100 | -1.2 |
18.20
21.25
18.50
|
|
3 tháng
(2026-07-07) |
0.70 | 4% | 19,483,500 | -116,900 | -1.2 |
16.90
21.25
18.50
|
|
6 tháng
(2026-04-08) |
-0.50 | -2.67% | 37,060,400 | -24,300 | 0.4 |
16.50
21.25
18.50
|
|
12 tháng
(2025-10-10) |
-2 | -9.88% | 76,479,400 | -236,200 | -3.7 |
16.50
21.25
18.50
|
|
24 tháng
(2024-10-15) |
-9.15 | -33.46% | 151,563,500 | -2,128,800 | -54.6 |
16.50
29.45
18.50
|
|
36 tháng
(2023-10-23) |
-8.61 | -32.11% | 214,478,200 | -2,093,272 | -53.5 |
16.50
31.37
18.50
|
|
60 tháng
(2021-11-01) |
3.21 | 21.38% | 453,484,500 | -2,230,271 | -60.5 |
14.78
31.37
18.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 27/10/2026 |
18.60
|
239,100 | 18.40 | 18.60 | 18.15 | 0 | 2,200 | 0 |
| 26/10/2026 |
18.50
|
191,200 | 17.85 | 18.50 | 17.35 | 18,200 | 6,800 | 0 |
| 23/10/2026 |
17.60
|
179,500 | 18.60 | 18.60 | 17.60 | 2,500 | 16,500 | 0 |
| 22/10/2026 |
18.65
|
247,100 | 18.70 | 18.90 | 17.80 | 1,500 | 21,100 | 0 |
| 21/10/2026 |
18.70
|
157,700 | 18.90 | 18.90 | 17.90 | 9,600 | 13,900 | 0 |
| 20/10/2026 |
18.30
|
246,500 | 19.25 | 19.25 | 18.30 | 4,400 | 10,200 | 0 |
| 19/10/2026 |
18.90
|
116,400 | 19.30 | 19.30 | 18.35 | 0 | 13,600 | 0 |
| 16/10/2026 |
18.90
|
312,400 | 19.40 | 19.40 | 18.90 | 10,000 | 13,300 | 0 |
| 15/10/2026 |
19.35
|
261,500 | 19.40 | 19.40 | 18.70 | 1,700 | 12,700 | 0 |
| 14/10/2026 |
19.35
|
212,500 | 19.30 | 19.35 | 18.65 | 2,600 | 21,500 | 0 |
| 13/10/2026 |
19.30
|
195,900 | 19.40 | 19.40 | 18.65 | 0 | 16,400 | 0 |
| 12/10/2026 |
19.30
|
235,900 | 19.30 | 19.30 | 18.45 | 34,700 | 2,300 | 0 |
| 09/10/2026 |
18.40
|
215,100 | 18.40 | 18.45 | 18.15 | 23,000 | 1,200 | 0.4 |
| 08/10/2026 |
18.40
|
244,300 | 18.30 | 18.40 | 18.20 | 14,100 | 2,700 | 0.2 |
| 07/10/2026 |
18.35
|
209,700 | 18.45 | 18.45 | 17.95 | 5,600 | 3,900 | 0.0 |
| 06/10/2026 |
18.30
|
273,700 | 18.25 | 18.30 | 17.65 | 9,200 | 2,000 | 0.1 |
| 05/10/2026 |
18.20
|
237,100 | 18.25 | 18.40 | 17.80 | 9,400 | 18,600 | -0.2 |
| 02/10/2026 |
18.35
|
272,700 | 18.20 | 18.45 | 17.65 | 37,800 | 55,000 | -0.3 |
| 01/10/2026 |
18.20
|
179,000 | 18.20 | 18.25 | 17.10 | 10,200 | 62,700 | -0.9 |
| 30/09/2026 |
18.20
|
173,600 | 17.45 | 18.35 | 17.10 | 10,100 | 30,900 | -0.4 |
| 29/09/2026 |
18.35
|
267,700 | 18.90 | 19.15 | 18.10 | 14,300 | 13,700 | 0.0 |
| 28/09/2026 |
19.20
|
236,600 | 18.95 | 19.35 | 18.50 | 45,500 | 8,100 | 0.7 |
| 25/09/2026 |
19.20
|
267,100 | 19.20 | 19.40 | 18.70 | 11,100 | 12,700 | 0.0 |
| 24/09/2026 |
19.20
|
245,600 | 19.50 | 19.50 | 19.05 | 5,900 | 19,300 | -0.3 |
| 23/09/2026 |
19.50
|
265,800 | 18.05 | 19.50 | 18.05 | 27,000 | 51,200 | -0.5 |
| 22/09/2026 |
19.40
|
111,300 | 20.95 | 20.95 | 19.40 | 300 | 16,400 | -0.3 |
| 21/09/2026 |
20.85
|
329,100 | 20.85 | 20.85 | 20.55 | 0 | 300 | 0.0 |
| 18/09/2026 |
21.10
|
284,300 | 20.75 | 21.10 | 20.50 | 8,200 | 3,400 | 0.1 |
| 17/09/2026 |
21.10
|
353,200 | 21.10 | 21.10 | 20.45 | 7,100 | 5,000 | 0.0 |
| 16/09/2026 |
21
|
317,900 | 21.20 | 21.20 | 20.40 | 2,700 | 28,000 | -0.5 |
| 15/09/2026 |
21.20
|
331,400 | 21.35 | 21.35 | 20.75 | 0 | 20,900 | -0.4 |
| 14/09/2026 |
21.15
|
199,300 | 21.40 | 21.40 | 21.05 | 0 | 24,500 | -0.5 |
| 11/09/2026 |
21.25
|
287,900 | 21.30 | 21.30 | 21 | 0 | 18,600 | -0.4 |
| 10/09/2026 |
21.10
|
353,900 | 21.30 | 21.30 | 21.05 | 13,300 | 4,100 | 0.2 |
| 09/09/2026 |
21.10
|
273,900 | 21.10 | 21.10 | 20.95 | 5,200 | 15,600 | -0.2 |
| 08/09/2026 |
20.95
|
325,900 | 20.70 | 21 | 20.70 | 58,800 | 2,500 | 1.2 |
| 07/09/2026 |
20.80
|
303,500 | 20.70 | 20.80 | 20.60 | 23,900 | 1,900 | 0.5 |
| 04/09/2026 |
20.45
|
336,600 | 20.80 | 20.80 | 20.25 | 13,500 | 11,400 | 0.0 |
| 03/09/2026 |
20.30
|
307,900 | 20.10 | 20.30 | 19.60 | 23,300 | 18,000 | 0.1 |
| 28/08/2026 |
20.30
|
276,300 | 20.30 | 20.45 | 19.20 | 3,500 | 22,100 | -0.4 |
| 27/08/2026 |
20.30
|
278,400 | 20.55 | 20.55 | 20.10 | 2,300 | 12,100 | -0.2 |
| 26/08/2026 |
20.50
|
317,100 | 20.50 | 20.50 | 19.90 | 12,600 | 19,200 | -0.1 |
| 25/08/2026 |
20.50
|
309,900 | 21 | 21 | 20 | 200 | 102,500 | -2.1 |
| 24/08/2026 |
21
|
368,200 | 21.30 | 21.30 | 20.10 | 7,300 | 138,700 | -2.7 |
| 21/08/2026 |
21.15
|
384,900 | 21 | 21.15 | 21 | 24,300 | 1,300 | 0.5 |
| 20/08/2026 |
21
|
312,000 | 20.90 | 21.20 | 20.75 | 18,700 | 10,600 | 0.2 |
| 19/08/2026 |
20.90
|
355,800 | 20.85 | 20.90 | 20.60 | 10,800 | 3,600 | 0.1 |
| 18/08/2026 |
20.90
|
323,900 | 20.80 | 20.90 | 20.80 | 34,300 | 8,200 | 0.5 |
| 17/08/2026 |
20.75
|
330,800 | 20.70 | 20.75 | 20.15 | 8,400 | 16,600 | -0.2 |
| 14/08/2026 |
20.70
|
332,800 | 20.65 | 20.70 | 20.25 | 5,900 | 40,300 | -0.7 |
| 13/08/2026 |
20.75
|
303,600 | 21 | 21 | 20.30 | 10,600 | 31,500 | -0.4 |
| 12/08/2026 |
20.75
|
372,900 | 20.80 | 20.80 | 20.65 | 111,800 | 0 | 2.3 |
| 11/08/2026 |
20.60
|
347,900 | 20.80 | 20.80 | 20 | 22,300 | 18,800 | 0.1 |
| 10/08/2026 |
20.20
|
333,400 | 20.20 | 20.45 | 19.85 | 42,700 | 2,700 | 0.8 |
| 07/08/2026 |
19.80
|
428,000 | 19.65 | 19.80 | 19.60 | 34,800 | 1,700 | 0.7 |
| 06/08/2026 |
19.60
|
448,800 | 18.95 | 19.80 | 18.95 | 75,600 | 100 | 1.5 |
| 05/08/2026 |
18.95
|
392,600 | 18.70 | 18.95 | 18.40 | 35,700 | 1,800 | 0.6 |
| 04/08/2026 |
18.40
|
303,900 | 18.50 | 18.50 | 18 | 0 | 26,700 | -0.5 |
| 03/08/2026 |
18
|
336,900 | 18.50 | 18.50 | 17.70 | 0 | 40,500 | -0.7 |
| 31/07/2026 |
18
|
328,900 | 17.80 | 18.05 | 17.50 | 9,700 | 15,700 | -0.1 |
| 30/07/2026 |
17.65
|
360,200 | 17.25 | 17.65 | 17.05 | 34,600 | 5,100 | 0.5 |
| 29/07/2026 |
17.25
|
350,900 | 17.30 | 17.30 | 16.90 | 16,100 | 8,600 | 0.1 |
| 28/07/2026 |
17.35
|
322,500 | 17.10 | 17.35 | 16.75 | 9,900 | 7,000 | 0.0 |
| 27/07/2026 |
17.15
|
393,900 | 17.35 | 17.35 | 16.75 | 1,600 | 20,100 | -0.3 |
| 24/07/2026 |
17.15
|
324,900 | 17 | 17.20 | 16.65 | 4,200 | 13,200 | -0.2 |
| 23/07/2026 |
17
|
303,200 | 17.10 | 17.10 | 16.45 | 10,500 | 9,600 | 0.0 |
| 22/07/2026 |
16.90
|
272,900 | 17.15 | 17.15 | 16.65 | 13,600 | 4,900 | 0.1 |
| 21/07/2026 |
17.15
|
303,900 | 17.10 | 17.15 | 16.70 | 9,300 | 6,200 | 0.1 |
| 20/07/2026 |
17.10
|
279,800 | 16.95 | 17.10 | 16.45 | 8,700 | 2,800 | 0.1 |
| 17/07/2026 |
17.05
|
279,900 | 17.40 | 17.40 | 16.75 | 2,400 | 4,100 | 0.0 |
| 16/07/2026 |
17.15
|
312,900 | 17.10 | 17.25 | 16.05 | 9,400 | 5,500 | 0.1 |
| 15/07/2026 |
17.10
|
338,500 | 17.35 | 17.35 | 16.75 | 0 | 5,500 | -0.1 |
| 14/07/2026 |
17.05
|
403,900 | 17.15 | 17.15 | 16.70 | 22,900 | 900 | 0.4 |
| 13/07/2026 |
16.95
|
328,900 | 17.05 | 17.05 | 16.75 | 0 | 1,800 | 0.0 |
| 10/07/2026 |
17.05
|
337,900 | 17.50 | 17.50 | 16.90 | 6,900 | 200 | 0.1 |
| 09/07/2026 |
17.10
|
383,900 | 17.25 | 17.25 | 16.80 | 6,800 | 1,800 | 0.1 |
| 08/07/2026 |
17.10
|
445,200 | 17.50 | 17.50 | 16.90 | 1,800 | 5,200 | -0.1 |
| 07/07/2026 |
17.50
|
291,900 | 17.25 | 17.50 | 16.80 | 0 | 14,700 | -0.3 |
| 06/07/2026 |
17.40
|
273,000 | 16.50 | 17.40 | 16.35 | 12,700 | 6,900 | 0.1 |
| 03/07/2026 |
16.50
|
285,200 | 17.30 | 17.30 | 16.50 | 200 | 5,500 | -0.1 |
| 02/07/2026 |
17.30
|
311,900 | 17.40 | 17.40 | 16.95 | 1,800 | 18,600 | -0.3 |
| 01/07/2026 |
17.50
|
273,900 | 17.25 | 17.50 | 16.75 | 11,600 | 19,000 | -0.1 |
| 30/06/2026 |
17.25
|
270,900 | 17.40 | 17.40 | 16.90 | 0 | 5,900 | -0.1 |
| 29/06/2026 |
17.25
|
218,900 | 17.20 | 17.25 | 17 | 0 | 1,500 | 0.0 |
| 26/06/2026 |
17.15
|
273,900 | 17.20 | 17.20 | 16.05 | 30,800 | 5,400 | 0.4 |
| 25/06/2026 |
16.90
|
290,000 | 17.40 | 17.40 | 16.90 | 14,900 | 5,500 | 0.2 |
| 24/06/2026 |
17.10
|
256,700 | 17.40 | 17.40 | 16.95 | 2,100 | 1,000 | 0.0 |
| 23/06/2026 |
17.45
|
267,100 | 17.20 | 17.45 | 17.05 | 4,300 | 9,500 | -0.1 |
| 22/06/2026 |
17.45
|
253,900 | 17.65 | 17.65 | 17.15 | 4,700 | 9,100 | -0.1 |
| 19/06/2026 |
17.50
|
274,200 | 17.65 | 17.65 | 17.20 | 6,800 | 9,100 | 0.0 |
| 18/06/2026 |
17.65
|
308,900 | 17.65 | 17.65 | 17.45 | 0 | 2,900 | -0.1 |
| 17/06/2026 |
17.65
|
230,900 | 17.75 | 17.75 | 17.45 | 5,700 | 2,600 | 0.1 |
| 16/06/2026 |
17.65
|
254,500 | 17.80 | 17.80 | 17.50 | 8,200 | 11,000 | 0.0 |
| 15/06/2026 |
17.70
|
278,900 | 17.80 | 17.80 | 17.50 | 100 | 3,600 | -0.1 |
| 12/06/2026 |
17.70
|
253,900 | 17.70 | 17.70 | 17.50 | 200 | 4,600 | -0.1 |
| 11/06/2026 |
17.70
|
240,700 | 18.10 | 18.10 | 17.70 | 4,400 | 1,200 | 0.1 |
| 10/06/2026 |
18.10
|
245,300 | 18 | 18.10 | 17.65 | 9,400 | 6,500 | 0.0 |
| 09/06/2026 |
18
|
303,900 | 17.75 | 18 | 17.30 | 5,300 | 6,900 | 0.0 |
| 08/06/2026 |
17.60
|
288,900 | 17.95 | 17.95 | 17.55 | 14,800 | 7,000 | 0.1 |
| 05/06/2026 |
17.85
|
253,400 | 17.95 | 17.95 | 17.75 | 0 | 4,100 | -0.1 |
| 04/06/2026 |
17.85
|
261,900 | 17.85 | 17.85 | 17.60 | 300 | 10,200 | -0.2 |