| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-08) |
-2.45 | -10.86% | 17,024,200 | -5,313,951 | -120.1 |
20
22.55
20.85
|
|
2 tháng
(2026-08-10) |
-3.70 | -15.55% | 26,849,600 | -6,280,951 | -142.6 |
20
23.85
20.85
|
|
3 tháng
(2026-07-10) |
-5.30 | -20.87% | 52,441,200 | -1,798,051 | -32.4 |
20
25.40
20.85
|
|
6 tháng
(2026-04-13) |
-2.15 | -9.66% | 104,688,800 | 715,649 | 38.2 |
20
26.30
20.85
|
|
12 tháng
(2025-10-13) |
-15.60 | -43.70% | 292,500,900 | -30,075,051 | -781.1 |
19.30
35.70
20.85
|
|
24 tháng
(2024-10-18) |
3.79 | 23.21% | 854,717,700 | 15,019,800 | 530.2 |
16
38.25
20.85
|
|
36 tháng
(2023-10-24) |
11.27 | 127.72% | 1,427,649,200 | 31,618,412 | 831.3 |
8.04
38.25
20.85
|
|
60 tháng
(2021-11-03) |
2.01 | 11.13% | 2,264,430,200 | 31,713,681 | 844.4 |
6.79
38.25
20.85
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 29/10/2026 |
21.10
|
571,200 | 21.15 | 21.45 | 21.10 | 9,900 | 43,800 | 0 |
| 28/10/2026 |
20.85
|
302,800 | 21.05 | 21.05 | 20.80 | 23,500 | 112,900 | 0 |
| 27/10/2026 |
21.05
|
667,400 | 20.85 | 21.30 | 20.85 | 403,200 | 9,000 | 0 |
| 26/10/2026 |
20.70
|
306,500 | 21 | 21 | 20.70 | 300 | 52,900 | 0 |
| 23/10/2026 |
21.05
|
372,100 | 20.95 | 21.15 | 20.80 | 85,100 | 0 | 0 |
| 22/10/2026 |
21.05
|
638,000 | 21.40 | 21.50 | 21.05 | 87,100 | 6,300 | 0 |
| 21/10/2026 |
21.20
|
620,200 | 20.85 | 21.35 | 20.80 | 100,400 | 7,160 | 0 |
| 20/10/2026 |
20.85
|
403,900 | 21.15 | 21.20 | 20.65 | 200 | 0 | 0 |
| 19/10/2026 |
21.15
|
894,300 | 21.10 | 21.15 | 20.50 | 855,600 | 131,900 | 0 |
| 16/10/2026 |
21
|
1,361,100 | 20.45 | 21.20 | 20.40 | 44,300 | 110,200 | 0 |
| 15/10/2026 |
20.40
|
538,800 | 20.35 | 20.50 | 20.30 | 0 | 50,600 | 0 |
| 14/10/2026 |
20.35
|
281,900 | 20.35 | 20.35 | 20.15 | 0 | 31,800 | 0 |
| 13/10/2026 |
20.35
|
266,700 | 20.60 | 20.65 | 20.25 | 600 | 50,500 | 0 |
| 12/10/2026 |
20.60
|
636,900 | 20.35 | 20.65 | 20.30 | 313,700 | 5,000 | 0 |
| 09/10/2026 |
20.25
|
672,700 | 20.25 | 20.50 | 20.20 | 313,900 | 49,200 | 5.3 |
| 08/10/2026 |
20.10
|
502,300 | 20.25 | 20.60 | 20.10 | 51,800 | 0 | 1.1 |
| 07/10/2026 |
20.20
|
380,900 | 20.10 | 20.35 | 20 | 900 | 17,800 | -0.3 |
| 06/10/2026 |
20.15
|
605,200 | 20.40 | 20.50 | 20 | 3,400 | 83,500 | -1.6 |
| 05/10/2026 |
20.35
|
352,900 | 20.55 | 20.60 | 20.35 | 13,100 | 15,300 | 0.0 |
| 02/10/2026 |
20.55
|
560,700 | 20.85 | 20.85 | 20.30 | 3,700 | 161,800 | -3.2 |
| 01/10/2026 |
20.75
|
511,300 | 20.55 | 20.90 | 20.55 | 274,300 | 74,600 | 4.2 |
| 30/09/2026 |
20.55
|
405,100 | 21.05 | 21.10 | 20.50 | 12,200 | 31,600 | -0.4 |
| 29/09/2026 |
21.10
|
905,700 | 21 | 21.40 | 20.60 | 436,300 | 77,800 | 7.6 |
| 28/09/2026 |
20.50
|
941,900 | 20.30 | 20.65 | 20.30 | 514,600 | 390,200 | 2.5 |
| 25/09/2026 |
20.30
|
307,000 | 20.30 | 20.55 | 20.25 | 3,500 | 27,600 | -0.5 |
| 24/09/2026 |
20.40
|
575,400 | 20.50 | 20.80 | 20.35 | 8,100 | 201,700 | -4.0 |
| 23/09/2026 |
20.85
|
326,000 | 21.10 | 21.10 | 20.80 | 5,000 | 148,900 | -3.0 |
| 22/09/2026 |
20.90
|
469,400 | 21.15 | 21.15 | 20.65 | 0 | 149,400 | -3.1 |
| 21/09/2026 |
21
|
515,600 | 21.20 | 21.30 | 20.90 | 500 | 18,300 | -0.4 |
| 18/09/2026 |
20.90
|
775,000 | 20.30 | 21.25 | 20.30 | 98,700 | 123,000 | -0.5 |
| 17/09/2026 |
20.20
|
1,368,800 | 20.50 | 20.75 | 20.15 | 126,500 | 950,200 | -16.7 |
| 16/09/2026 |
20
|
1,430,800 | 20.65 | 20.65 | 20 | 10,900 | 1,105,900 | -22.0 |
| 15/09/2026 |
20.55
|
1,266,600 | 20.85 | 20.85 | 20.30 | 97,000 | 921,600 | -16.9 |
| 14/09/2026 |
20.60
|
1,047,800 | 21.45 | 21.45 | 20.55 | 9,500 | 307,300 | -6.2 |
| 11/09/2026 |
21.20
|
886,300 | 21.40 | 21.70 | 21.20 | 55,900 | 423,300 | -7.8 |
| 10/09/2026 |
21.45
|
1,369,100 | 21.90 | 22.15 | 21.40 | 30,800 | 970,200 | -20.3 |
| 09/09/2026 |
21.90
|
1,370,400 | 22.20 | 22.45 | 21.85 | 1,000 | 861,300 | -19.0 |
| 08/09/2026 |
22.55
|
150,000 | 22.50 | 22.70 | 22.50 | 0 | 10,300 | -0.2 |
| 07/09/2026 |
22.50
|
682,300 | 22.50 | 23.15 | 22.25 | 12,000 | 5,300 | 0.1 |
| 04/09/2026 |
22.50
|
497,600 | 22.60 | 22.70 | 22.50 | 9,700 | 16,100 | -0.1 |
| 03/09/2026 |
22.65
|
449,300 | 22.55 | 22.75 | 22.55 | 10,200 | 21,200 | -0.2 |
| 28/08/2026 |
22.95
|
384,700 | 23 | 23.15 | 22.85 | 1,100 | 2,200 | 0.0 |
| 27/08/2026 |
23
|
300,500 | 23.30 | 23.30 | 22.85 | 12,500 | 17,100 | -0.1 |
| 26/08/2026 |
23.15
|
609,600 | 23.10 | 23.50 | 22.90 | 10,300 | 107,800 | -2.2 |
| 25/08/2026 |
22.60
|
544,100 | 22.90 | 22.95 | 22.60 | 1,000 | 106,400 | -2.4 |
| 24/08/2026 |
22.90
|
564,000 | 23.85 | 23.85 | 22.80 | 7,100 | 152,900 | -3.4 |
| 21/08/2026 |
23.05
|
430,700 | 22.65 | 23.15 | 22.65 | 0 | 108,600 | -2.5 |
| 20/08/2026 |
22.70
|
355,100 | 22.95 | 23 | 22.70 | 0 | 134,300 | -3.1 |
| 19/08/2026 |
22.85
|
519,800 | 22.80 | 23.50 | 22.50 | 197,600 | 76,500 | 2.8 |
| 18/08/2026 |
22.85
|
454,000 | 22.80 | 23.20 | 22.80 | 0 | 94,300 | -2.2 |
| 17/08/2026 |
22.95
|
442,400 | 23.30 | 23.30 | 22.80 | 9,000 | 7,800 | 0.0 |
| 14/08/2026 |
23.30
|
769,300 | 23.90 | 23.90 | 23 | 2,300 | 133,500 | -3.1 |
| 13/08/2026 |
23.85
|
1,175,500 | 23.70 | 24.50 | 23.70 | 141,500 | 162,700 | -0.6 |
| 12/08/2026 |
23.70
|
463,100 | 23.60 | 23.90 | 23.60 | 100 | 93,200 | -2.2 |
| 11/08/2026 |
23.70
|
694,300 | 23.50 | 24.15 | 23.50 | 25,800 | 68,900 | -1.0 |
| 10/08/2026 |
23.80
|
489,100 | 23.90 | 24.25 | 23.65 | 100 | 98,500 | -2.3 |
| 07/08/2026 |
23.85
|
721,900 | 23.80 | 24.20 | 23.80 | 9,900 | 92,300 | -2.0 |
| 06/08/2026 |
23.95
|
1,062,800 | 24.95 | 24.95 | 23.90 | 100,500 | 158,700 | -1.4 |
| 05/08/2026 |
24.85
|
2,428,000 | 24 | 25.10 | 24 | 1,614,900 | 17,300 | 39.7 |
| 04/08/2026 |
23.75
|
2,163,400 | 23.45 | 24.25 | 23 | 769,900 | 250,500 | 12.2 |
| 03/08/2026 |
23
|
1,660,100 | 22 | 23 | 21.70 | 818,400 | 11,500 | 18.3 |
| 31/07/2026 |
21.50
|
922,200 | 21.90 | 22.35 | 21.50 | 26,000 | 398,300 | -8.2 |
| 30/07/2026 |
21.80
|
805,000 | 21.35 | 21.90 | 21.35 | 65,200 | 157,500 | -2.0 |
| 29/07/2026 |
21.55
|
593,200 | 21.80 | 21.80 | 21.35 | 2,000 | 142,000 | -3.0 |
| 28/07/2026 |
21.85
|
498,400 | 21.25 | 21.85 | 21.25 | 38,300 | 102,600 | -1.4 |
| 27/07/2026 |
21.50
|
690,000 | 21.85 | 22.50 | 21.50 | 112,200 | 13,400 | 2.1 |
| 24/07/2026 |
21.20
|
1,189,300 | 21.60 | 21.70 | 21.05 | 156,000 | 236,000 | -1.7 |
| 23/07/2026 |
21.50
|
959,500 | 21.30 | 22.35 | 21.30 | 246,000 | 50,800 | 4.2 |
| 22/07/2026 |
21.65
|
1,368,300 | 22.50 | 22.80 | 21.50 | 192,500 | 60,400 | 2.9 |
| 21/07/2026 |
22.50
|
763,600 | 22.40 | 23.20 | 22.10 | 217,100 | 110,200 | 2.4 |
| 20/07/2026 |
22.35
|
2,135,700 | 23.20 | 23.50 | 22.15 | 33,900 | 187,900 | -3.5 |
| 17/07/2026 |
23.80
|
412,300 | 24.30 | 24.30 | 23.80 | 300 | 50,700 | -1.2 |
| 16/07/2026 |
24.30
|
1,230,800 | 24.20 | 24.70 | 23.60 | 162,900 | 14,600 | 3.6 |
| 15/07/2026 |
24.65
|
1,363,400 | 24.70 | 25 | 24 | 608,500 | 34,700 | 14.1 |
| 14/07/2026 |
24.85
|
1,982,400 | 24.60 | 25 | 23.90 | 657,700 | 13,200 | 15.9 |
| 13/07/2026 |
25.30
|
1,637,500 | 26.10 | 26.10 | 25.25 | 300,500 | 8,800 | 7.4 |
| 10/07/2026 |
25.40
|
1,003,800 | 25.50 | 25.50 | 24.95 | 462,900 | 1,300 | 11.7 |
| 09/07/2026 |
25.55
|
2,195,100 | 26 | 26 | 25 | 802,400 | 90,600 | 18.0 |
| 08/07/2026 |
26.30
|
2,304,500 | 25.85 | 26.50 | 25.40 | 749,600 | 8,300 | 19.5 |
| 07/07/2026 |
26.05
|
2,182,000 | 25.35 | 26.10 | 25 | 1,071,400 | 15,700 | 27.1 |
| 06/07/2026 |
25.35
|
2,352,300 | 25.45 | 25.70 | 25.30 | 345,500 | 5,400 | 8.7 |
| 03/07/2026 |
25.30
|
3,216,800 | 23.85 | 25.30 | 23.85 | 716,500 | 13,200 | 17.3 |
| 02/07/2026 |
23.75
|
886,500 | 24 | 24.05 | 23.70 | 300,900 | 4,600 | 7.1 |
| 01/07/2026 |
24
|
1,114,500 | 23.40 | 24 | 23.25 | 397,400 | 46,600 | 8.3 |
| 30/06/2026 |
23.50
|
945,300 | 23.55 | 23.70 | 23.35 | 350,500 | 23,800 | 7.7 |
| 29/06/2026 |
23.60
|
927,300 | 22.60 | 23.60 | 22.60 | 230,000 | 32,600 | 4.6 |
| 26/06/2026 |
23
|
414,000 | 23.20 | 23.20 | 22.75 | 800 | 0 | 0.0 |
| 25/06/2026 |
23.20
|
1,267,300 | 22.70 | 23.50 | 22.70 | 2,000 | 2,100 | 0.0 |
| 24/06/2026 |
22.50
|
342,300 | 22.75 | 22.75 | 22.45 | 300 | 600 | 0.0 |
| 23/06/2026 |
22.55
|
743,600 | 22.90 | 23 | 22.55 | 3,500 | 4,100 | 0.0 |
| 22/06/2026 |
22.85
|
1,109,200 | 23 | 23 | 22.55 | 352,700 | 400,400 | -1.1 |
| 19/06/2026 |
23.20
|
1,031,000 | 23.35 | 23.35 | 22.95 | 296,700 | 109,700 | 4.3 |
| 18/06/2026 |
22.90
|
2,274,200 | 23 | 24 | 22.90 | 702,700 | 801,400 | -1.6 |
| 17/06/2026 |
22.60
|
2,000,000 | 24.20 | 24.50 | 22.60 | 61,100 | 853,900 | -17.8 |
| 16/06/2026 |
24.15
|
4,220,600 | 24.15 | 24.15 | 23.85 | 840,100 | 723,100 | 2.8 |
| 15/06/2026 |
22.60
|
1,217,200 | 22.60 | 22.60 | 22.60 | 200,000 | 10,300 | 4.3 |
| 12/06/2026 |
21.15
|
187,400 | 21.30 | 21.30 | 21.15 | 4,300 | 37,900 | -0.7 |
| 11/06/2026 |
21
|
286,600 | 21.05 | 21.05 | 21 | 800 | 9,000 | -0.2 |
| 10/06/2026 |
21.10
|
177,500 | 21.15 | 21.20 | 21.10 | 8,100 | 7,800 | 0.0 |
| 09/06/2026 |
21.15
|
251,900 | 21.20 | 21.25 | 21 | 25,200 | 0 | 0.5 |
| 08/06/2026 |
21.15
|
290,000 | 21.05 | 21.20 | 21.05 | 9,600 | 12,100 | -0.1 |