| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-17) |
-0.10 | -0.64% | 129,483,800 | -3,052,000 | -76.9 |
15.30
28.60
15.30
|
|
2 tháng
(2026-07-20) |
-0.10 | -0.64% | 233,523,800 | -6,036,000 | -145.4 |
15.30
28.60
15.30
|
|
3 tháng
(2026-06-18) |
-0.10 | -0.64% | 345,431,500 | -11,334,800 | -290.4 |
15.30
31.35
15.30
|
|
6 tháng
(2026-03-20) |
-0.10 | -0.64% | 685,139,600 | -36,288,800 | -830.1 |
15.30
31.90
15.30
|
|
12 tháng
(2025-09-22) |
-0.10 | -0.64% | 1,357,160,200 | -49,109,900 | -1,188.7 |
15.30
34.80
15.30
|
|
24 tháng
(2024-09-26) |
2.62 | 20.23% | 2,623,510,600 | -70,691,237 | -1,949.5 |
12.98
36.10
15.30
|
|
36 tháng
(2023-10-02) |
-5.06 | -24.50% | 3,736,037,800 | -84,577,329 | -2,225.8 |
12.98
37.70
15.30
|
|
60 tháng
(2021-10-12) |
-14.15 | -47.55% | 5,086,799,200 | -47,233,720 | -1,251.0 |
11.80
38.80
15.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 17/09/2026 |
15.60
|
6,790,800 | 15.20 | 16.25 | 15.20 | 380,700 | 1,474,800 | 0 |
| 16/09/2026 |
15.30
|
4,287,600 | 15.60 | 15.70 | 15.25 | 92,500 | 1,207,300 | -1.1 |
| 15/09/2026 |
15.60
|
3,994,300 | 15.55 | 15.85 | 15.50 | 344,900 | 1,099,000 | -11.7 |
| 14/09/2026 |
15.70
|
5,455,500 | 16.30 | 16.30 | 15.45 | 556,700 | 625,000 | -1.1 |
| 11/09/2026 |
16.30
|
6,525,600 | 16.90 | 16.95 | 16.20 | 239,700 | 1,505,800 | -20.9 |
| 10/09/2026 |
17
|
2,432,900 | 16.90 | 17.05 | 16.75 | 157,400 | 233,200 | -1.3 |
| 09/09/2026 |
17
|
5,114,800 | 17.20 | 17.30 | 16.85 | 522,000 | 1,240,000 | -12.3 |
| 08/09/2026 |
17.20
|
3,006,400 | 17.35 | 17.45 | 17.15 | 52,700 | 1,002,600 | -16.4 |
| 07/09/2026 |
17.35
|
4,346,400 | 17.30 | 17.65 | 17.15 | 539,700 | 153,700 | 6.7 |
| 04/09/2026 |
17.30
|
6,937,100 | 17.65 | 17.75 | 17.25 | 42,600 | 2,943,700 | -50.3 |
| 03/09/2026 |
17.60
|
6,710,000 | 18.05 | 18.10 | 17.50 | 219,600 | 1,253,400 | -18.3 |
| 02/09/2026 |
26.55
|
6,905,800 | 25.90 | 26.95 | 25.75 | 3,127,900 | 587,100 | 67.0 |
| 01/09/2026 |
28.60
|
14,633,500 | 30.50 | 30.60 | 28.50 | 570,600 | 4,710,800 | -120.7 |
| 31/08/2026 |
15.70
|
5,455,500 | 16.30 | 16.30 | 15.45 | 556,700 | 625,000 | -1.1 |
| 28/08/2026 |
18.20
|
4,350,100 | 18.40 | 18.40 | 18.10 | 85,500 | 535,300 | -8.2 |
| 27/08/2026 |
18.40
|
3,546,500 | 18.45 | 18.55 | 18.20 | 389,300 | 903,100 | -9.4 |
| 26/08/2026 |
18.40
|
5,465,800 | 18.30 | 18.50 | 18 | 1,752,400 | 658,300 | 20.0 |
| 25/08/2026 |
18.20
|
5,387,300 | 18.55 | 18.55 | 18.15 | 221,100 | 287,500 | -1.2 |
| 24/08/2026 |
18.55
|
11,393,900 | 18.20 | 18.80 | 18 | 895,500 | 1,359,100 | -8.7 |
| 21/08/2026 |
18
|
6,264,700 | 17.20 | 18.10 | 17.10 | 1,446,900 | 165,000 | 22.7 |
| 20/08/2026 |
17.15
|
3,051,100 | 17.45 | 17.50 | 17.10 | 134,900 | 279,000 | -2.5 |
| 19/08/2026 |
17.40
|
4,195,400 | 17.70 | 17.75 | 17.05 | 109,500 | 832,600 | -12.6 |
| 18/08/2026 |
17.70
|
3,594,300 | 18.05 | 18.10 | 17.60 | 72,400 | 711,500 | -11.4 |
| 17/08/2026 |
18
|
4,434,800 | 17.70 | 18.20 | 17.65 | 1,073,500 | 103,900 | 17.4 |
| 14/08/2026 |
17.70
|
5,768,200 | 17.75 | 18.25 | 17.45 | 649,600 | 1,296,700 | -11.4 |
| 13/08/2026 |
17.75
|
6,159,200 | 18.20 | 18.25 | 17.70 | 592,800 | 1,239,400 | -11.6 |
| 12/08/2026 |
18.15
|
5,105,300 | 18.25 | 18.35 | 17.90 | 704,400 | 847,900 | -2.6 |
| 11/08/2026 |
18.20
|
5,312,600 | 18.20 | 18.40 | 18.10 | 233,400 | 332,400 | -1.8 |
| 10/08/2026 |
18.15
|
4,382,300 | 18 | 18.25 | 17.90 | 328,200 | 432,200 | -1.9 |
| 07/08/2026 |
17.95
|
3,369,100 | 17.80 | 18.05 | 17.70 | 121,700 | 321,900 | -3.6 |
| 06/08/2026 |
17.80
|
4,018,600 | 18.15 | 18.20 | 17.65 | 218,000 | 629,300 | -7.4 |
| 05/08/2026 |
18.15
|
7,220,600 | 18.25 | 18.70 | 18 | 1,161,300 | 1,167,900 | -0.1 |
| 04/08/2026 |
18
|
3,681,200 | 18 | 18.15 | 17.95 | 359,900 | 873,900 | -9.3 |
| 03/08/2026 |
18
|
7,037,100 | 17.50 | 18.35 | 17.45 | 323,000 | 491,700 | -3.0 |
| 31/07/2026 |
17.45
|
4,566,800 | 17.60 | 17.65 | 17.40 | 1,080,000 | 1,570,000 | -8.5 |
| 30/07/2026 |
17.50
|
6,543,700 | 17.05 | 17.70 | 17.05 | 1,291,600 | 2,038,400 | -13.0 |
| 29/07/2026 |
16.95
|
2,780,800 | 17 | 17.10 | 16.75 | 241,500 | 761,500 | -8.8 |
| 28/07/2026 |
16.95
|
5,514,600 | 16.20 | 17.25 | 16.20 | 3,098,100 | 99,300 | 50.4 |
| 27/07/2026 |
16.40
|
6,404,200 | 17.55 | 17.85 | 16.40 | 1,031,100 | 2,083,600 | -18.6 |
| 24/07/2026 |
17.40
|
4,633,800 | 17.95 | 18 | 17.35 | 387,000 | 1,907,900 | -26.9 |
| 23/07/2026 |
18
|
5,646,100 | 18.10 | 18.30 | 17.45 | 1,039,800 | 2,302,800 | -22.7 |
| 22/07/2026 |
18
|
9,093,500 | 18 | 18.35 | 17.85 | 2,687,400 | 2,362,000 | 5.8 |
| 21/07/2026 |
17.90
|
4,863,300 | 17.70 | 18.40 | 17.70 | 2,071,600 | 1,164,400 | 16.5 |
| 20/07/2026 |
17.80
|
7,729,000 | 18.30 | 18.40 | 17.40 | 660,100 | 1,048,800 | -7.0 |
| 17/07/2026 |
18.45
|
5,524,000 | 19.10 | 19.10 | 18.40 | 626,400 | 720,300 | -1.8 |
| 16/07/2026 |
19
|
8,619,400 | 19.45 | 19.60 | 18.45 | 1,548,000 | 3,163,500 | -30.5 |
| 15/07/2026 |
19.50
|
2,250,100 | 19.90 | 19.90 | 19.30 | 269,600 | 645,000 | -7.4 |
| 14/07/2026 |
19.90
|
3,268,600 | 19.80 | 19.95 | 19.45 | 435,100 | 837,600 | -7.9 |
| 13/07/2026 |
19.80
|
6,149,800 | 20.20 | 20.20 | 19.75 | 1,466,000 | 1,569,600 | -2.0 |
| 10/07/2026 |
20.30
|
2,472,700 | 20.50 | 20.75 | 20.30 | 384,100 | 692,600 | -6.4 |
| 09/07/2026 |
20.65
|
2,172,500 | 20.90 | 20.95 | 20.60 | 526,300 | 261,100 | 5.5 |
| 08/07/2026 |
21
|
2,631,400 | 20.85 | 21.35 | 20.85 | 335,300 | 535,500 | -4.2 |
| 07/07/2026 |
20.95
|
3,048,700 | 20.50 | 21 | 20.25 | 1,275,200 | 91,100 | 24.4 |
| 06/07/2026 |
20.50
|
5,202,200 | 21.30 | 21.40 | 20 | 707,900 | 75,200 | 12.9 |
| 03/07/2026 |
21.30
|
4,643,700 | 21.60 | 21.75 | 21.20 | 1,200 | 426,000 | -9.1 |
| 02/07/2026 |
21.65
|
1,996,000 | 22 | 22 | 21.65 | 9,600 | 359,600 | -7.6 |
| 01/07/2026 |
21.85
|
2,945,100 | 21.65 | 22.10 | 21.60 | 25,800 | 100 | 0.6 |
| 30/06/2026 |
21.60
|
2,297,600 | 21.65 | 21.80 | 21.55 | 202,700 | 169,000 | 0.7 |
| 29/06/2026 |
21.65
|
2,453,700 | 21.60 | 21.85 | 21.60 | 566,200 | 609,700 | -0.9 |
| 26/06/2026 |
21.60
|
2,394,400 | 21.75 | 21.95 | 21.55 | 100 | 540,400 | -11.7 |
| 25/06/2026 |
21.75
|
2,028,300 | 21.95 | 21.95 | 21.70 | 30,300 | 432,900 | -8.8 |
| 24/06/2026 |
21.95
|
3,028,400 | 21.95 | 22.10 | 21.70 | 81,900 | 347,400 | -5.8 |
| 23/06/2026 |
21.95
|
6,659,200 | 22.50 | 22.65 | 21.90 | 20,700 | 211,000 | -4.2 |
| 22/06/2026 |
22.50
|
3,630,400 | 23.10 | 23.20 | 22.50 | 126,900 | 1,126,600 | -22.6 |
| 19/06/2026 |
23
|
2,652,100 | 23 | 23.30 | 22.85 | 549,800 | 245,000 | 7.0 |
| 18/06/2026 |
23
|
4,388,900 | 23.40 | 23.45 | 23 | 112,800 | 925,800 | -18.8 |
| 17/06/2026 |
23.30
|
4,571,000 | 23.75 | 23.95 | 23.25 | 62,900 | 317,600 | -6.0 |
| 16/06/2026 |
23.70
|
6,685,700 | 23.45 | 24.05 | 23.25 | 245,600 | 1,554,400 | -31.0 |
| 15/06/2026 |
23.25
|
3,243,100 | 23.40 | 23.40 | 23.05 | 55,600 | 1,113,000 | -24.5 |
| 12/06/2026 |
23.10
|
4,844,700 | 23.60 | 23.60 | 23.05 | 2,400 | 847,700 | -19.6 |
| 11/06/2026 |
23.35
|
2,706,200 | 23.40 | 23.75 | 23.25 | 140,400 | 227,600 | -2.0 |
| 10/06/2026 |
23.65
|
5,883,700 | 23.80 | 24.15 | 23.65 | 221,200 | 337,500 | -2.8 |
| 09/06/2026 |
23.70
|
5,174,400 | 23.25 | 23.75 | 23.10 | 996,300 | 119,700 | 20.4 |
| 08/06/2026 |
23.20
|
5,675,700 | 22.70 | 23.35 | 22.55 | 1,181,900 | 134,800 | 24.3 |
| 05/06/2026 |
22.90
|
2,455,500 | 22.80 | 23.25 | 22.80 | 182,800 | 266,600 | -1.9 |
| 04/06/2026 |
22.80
|
1,308,300 | 22.85 | 22.85 | 22.60 | 10,000 | 232,100 | -5.0 |
| 03/06/2026 |
22.90
|
1,882,500 | 22.80 | 22.95 | 22.65 | 45,400 | 321,300 | -6.3 |
| 02/06/2026 |
22.95
|
4,406,100 | 22.65 | 23.10 | 22.55 | 1,396,300 | 222,600 | 26.9 |
| 01/06/2026 |
22.65
|
2,087,200 | 22.60 | 22.95 | 22.60 | 243,200 | 397,100 | -3.5 |
| 29/05/2026 |
22.55
|
2,108,300 | 23.05 | 23.05 | 22.50 | 49,200 | 507,800 | -10.4 |
| 28/05/2026 |
23
|
2,841,500 | 23 | 23.40 | 22.80 | 408,800 | 432,900 | -0.6 |
| 27/05/2026 |
23
|
3,680,400 | 23.40 | 23.45 | 22.90 | 68,500 | 1,076,600 | -23.4 |
| 26/05/2026 |
23.30
|
3,033,000 | 23 | 23.45 | 22.90 | 316,200 | 684,400 | -8.5 |
| 25/05/2026 |
22.90
|
7,581,400 | 22.40 | 23.65 | 22.35 | 177,000 | 2,063,800 | -43.6 |
| 22/05/2026 |
22.20
|
4,640,100 | 22.50 | 22.50 | 21.95 | 378,500 | 2,140,200 | -39.0 |
| 21/05/2026 |
22.35
|
2,873,000 | 22.50 | 22.60 | 22.05 | 202,800 | 594,900 | -8.7 |
| 20/05/2026 |
22.35
|
9,723,100 | 23.20 | 23.20 | 21.60 | 1,459,800 | 2,233,000 | -17.6 |
| 19/05/2026 |
23.20
|
4,472,300 | 23.30 | 23.55 | 23.05 | 157,600 | 774,000 | -14.3 |
| 18/05/2026 |
23.20
|
3,295,500 | 23.20 | 23.30 | 23.05 | 93,900 | 716,800 | -14.4 |
| 15/05/2026 |
23.40
|
3,628,300 | 23.80 | 23.80 | 23.35 | 21,900 | 784,200 | -17.9 |
| 14/05/2026 |
23.75
|
3,274,400 | 23.30 | 24.05 | 23.30 | 185,500 | 49,900 | 3.2 |
| 13/05/2026 |
23.30
|
6,303,000 | 23.70 | 23.70 | 23.10 | 256,400 | 918,600 | -15.4 |
| 12/05/2026 |
23.60
|
6,169,400 | 23.80 | 24.20 | 23.55 | 34,700 | 2,296,400 | -53.7 |
| 11/05/2026 |
23.75
|
7,848,700 | 24.25 | 24.35 | 23.65 | 1,200 | 865,000 | -20.7 |
| 08/05/2026 |
24.25
|
5,359,000 | 24.40 | 24.40 | 24.10 | 35,200 | 970,100 | -22.6 |
| 07/05/2026 |
24.20
|
8,724,100 | 24.45 | 24.90 | 24.15 | 557,400 | 4,248,300 | -89.8 |
| 06/05/2026 |
24.20
|
8,366,600 | 24.45 | 24.50 | 24 | 119,900 | 4,748,700 | -112.0 |
| 05/05/2026 |
24.40
|
4,864,500 | 25 | 25 | 24.30 | 16,200 | 2,643,100 | -64.3 |
| 04/05/2026 |
25
|
5,864,100 | 25.60 | 25.75 | 24.90 | 74,700 | 3,850,000 | -94.9 |
| 01/05/2026 |
31.90
|
6,288,800 | 31.50 | 32.50 | 30.85 | 2,038,800 | 1,535,000 | 15.8 |
| 30/04/2026 |
15.70
|
5,455,500 | 16.30 | 16.30 | 15.45 | 556,700 | 625,000 | -1.1 |