| 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) |
0.25 | 1.23% | 11,555,300 | 0 | 0 |
20.25
26.95
20.50
|
|
2 tháng
(2026-07-20) |
0.25 | 1.23% | 22,181,100 | 0 | 0 |
20.25
27.65
20.50
|
|
3 tháng
(2026-06-18) |
0.25 | 1.23% | 32,573,000 | 0 | 0 |
20.25
27.65
20.50
|
|
6 tháng
(2026-03-20) |
0.25 | 1.23% | 65,199,000 | 0 | 0 |
20.25
28
20.50
|
|
12 tháng
(2025-09-22) |
0.90 | 4.60% | 132,248,200 | 0 | 0 |
17.52
28.90
20.50
|
|
24 tháng
(2024-09-26) |
1.66 | 8.80% | 282,224,100 | 0 | 0 |
15.73
28.90
20.50
|
|
36 tháng
(2023-10-02) |
-4.94 | -19.42% | 404,619,100 | 0 | 0 |
15.73
29.33
20.50
|
|
60 tháng
(2021-10-12) |
3.42 | 20.03% | 907,109,100 | 8,427,097 | 155.2 |
15.73
30
20.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 17/09/2026 |
20.55
|
203,700 | 20.45 | 20.75 | 20.45 | 41,200 | 15,400 | 0 |
| 16/09/2026 |
20.50
|
180,100 | 20.50 | 20.60 | 20.45 | 7,800 | 60,000 | 0 |
| 15/09/2026 |
20.50
|
428,100 | 20.25 | 20.50 | 20.20 | 0 | 0 | 0 |
| 14/09/2026 |
20.25
|
318,300 | 20.40 | 20.55 | 20.20 | 0 | 0 | 0 |
| 11/09/2026 |
20.50
|
611,500 | 20.95 | 20.95 | 20.45 | 0 | 0 | 0 |
| 10/09/2026 |
20.80
|
614,500 | 20.75 | 21 | 20.75 | 0 | 0 | 0 |
| 09/09/2026 |
20.65
|
530,000 | 20.40 | 20.70 | 20.40 | 0 | 0 | 0 |
| 08/09/2026 |
20.45
|
284,300 | 20.50 | 20.55 | 20.40 | 0 | 0 | 0 |
| 07/09/2026 |
20.45
|
384,300 | 20.45 | 20.55 | 20.35 | 0 | 0 | 0 |
| 04/09/2026 |
20.45
|
499,200 | 20.60 | 20.60 | 20.35 | 0 | 0 | 0 |
| 03/09/2026 |
20.50
|
1,032,000 | 20.85 | 20.85 | 20.40 | 0 | 0 | 0 |
| 02/09/2026 |
26.95
|
1,059,500 | 26.80 | 27.35 | 26.65 | 0 | 0 | 0 |
| 01/09/2026 |
24.40
|
1,791,200 | 24.90 | 25.15 | 24.05 | 0 | 0 | 0 |
| 31/08/2026 |
20.25
|
318,300 | 20.40 | 20.55 | 20.20 | 0 | 0 | 0 |
| 28/08/2026 |
20.95
|
433,900 | 21.10 | 21.10 | 20.90 | 0 | 0 | 0 |
| 27/08/2026 |
21
|
735,200 | 21.10 | 21.10 | 20.90 | 0 | 0 | 0 |
| 26/08/2026 |
21.10
|
563,000 | 21.30 | 21.30 | 21.05 | 0 | 0 | 0 |
| 25/08/2026 |
21.20
|
507,200 | 21.35 | 21.50 | 21.15 | 0 | 0 | 0 |
| 24/08/2026 |
21.35
|
588,900 | 21.60 | 21.70 | 21.30 | 0 | 0 | 0 |
| 21/08/2026 |
21.40
|
732,600 | 21.25 | 21.45 | 21.15 | 0 | 0 | 0 |
| 20/08/2026 |
21.25
|
381,700 | 21.35 | 21.40 | 21.20 | 0 | 0 | 0 |
| 19/08/2026 |
21.25
|
373,700 | 21.30 | 21.35 | 21.20 | 0 | 0 | 0 |
| 18/08/2026 |
21.30
|
475,700 | 21.50 | 21.80 | 21.25 | 0 | 0 | 0 |
| 17/08/2026 |
21.30
|
386,500 | 21.45 | 21.50 | 21.20 | 0 | 0 | 0 |
| 14/08/2026 |
21.20
|
486,400 | 21.55 | 21.55 | 21.10 | 0 | 0 | 0 |
| 13/08/2026 |
21.55
|
385,600 | 21.80 | 21.80 | 21.45 | 0 | 0 | 0 |
| 12/08/2026 |
21.75
|
486,000 | 21.65 | 21.90 | 21.60 | 0 | 0 | 0 |
| 11/08/2026 |
21.60
|
414,800 | 21.60 | 21.90 | 21.55 | 0 | 0 | 0 |
| 10/08/2026 |
21.55
|
516,200 | 21.40 | 21.60 | 21.35 | 0 | 0 | 0 |
| 07/08/2026 |
21.35
|
462,500 | 21.15 | 21.45 | 21.10 | 0 | 0 | 0 |
| 06/08/2026 |
21.10
|
425,700 | 21.20 | 21.35 | 21.05 | 0 | 0 | 0 |
| 05/08/2026 |
21.25
|
369,700 | 21.50 | 21.60 | 21.15 | 0 | 0 | 0 |
| 04/08/2026 |
21.45
|
386,200 | 21.70 | 21.70 | 21.40 | 0 | 0 | 0 |
| 03/08/2026 |
21.55
|
894,600 | 21.15 | 21.70 | 21 | 0 | 0 | 0 |
| 31/07/2026 |
21
|
577,700 | 21 | 21.30 | 20.95 | 0 | 0 | 0 |
| 30/07/2026 |
21.05
|
803,100 | 20.80 | 21.30 | 20.70 | 0 | 0 | 0 |
| 29/07/2026 |
20.80
|
360,400 | 20.60 | 20.95 | 20.55 | 0 | 0 | 0 |
| 28/07/2026 |
20.50
|
1,350,600 | 20.80 | 21 | 20.30 | 0 | 0 | 0 |
| 27/07/2026 |
21.10
|
327,600 | 21.15 | 21.40 | 21.05 | 0 | 0 | 0 |
| 24/07/2026 |
21.30
|
226,200 | 21.10 | 21.30 | 21 | 0 | 0 | 0 |
| 23/07/2026 |
21.35
|
571,100 | 21.20 | 21.50 | 20.50 | 0 | 0 | 0 |
| 22/07/2026 |
21.20
|
584,200 | 21.70 | 21.80 | 21.20 | 0 | 0 | 0 |
| 21/07/2026 |
21.70
|
1,261,400 | 21.35 | 21.70 | 21 | 0 | 0 | 0 |
| 20/07/2026 |
20.80
|
492,400 | 21.65 | 21.70 | 20.80 | 0 | 0 | 0 |
| 17/07/2026 |
21.55
|
648,200 | 21.45 | 21.60 | 21.10 | 0 | 0 | 0 |
| 16/07/2026 |
21.30
|
874,700 | 21.35 | 21.55 | 21 | 0 | 0 | 0 |
| 15/07/2026 |
21.55
|
223,800 | 21.45 | 22 | 21.40 | 0 | 0 | 0 |
| 14/07/2026 |
21.60
|
379,400 | 21.10 | 21.75 | 21.10 | 0 | 0 | 0 |
| 13/07/2026 |
21.30
|
417,800 | 21.80 | 21.80 | 21.15 | 0 | 0 | 0 |
| 10/07/2026 |
21.80
|
178,400 | 22.10 | 22.10 | 21.70 | 0 | 0 | 0 |
| 09/07/2026 |
22.10
|
427,900 | 22.10 | 22.40 | 22.10 | 0 | 0 | 0 |
| 08/07/2026 |
22.10
|
283,500 | 22 | 22.15 | 21.95 | 0 | 0 | 0 |
| 07/07/2026 |
22
|
220,400 | 21.95 | 22.20 | 21.90 | 0 | 0 | 0 |
| 06/07/2026 |
21.95
|
966,400 | 22.65 | 22.80 | 21.55 | 0 | 0 | 0 |
| 03/07/2026 |
22.65
|
398,600 | 22.85 | 22.85 | 22.55 | 0 | 0 | 0 |
| 02/07/2026 |
22.85
|
284,600 | 23 | 23 | 22.80 | 0 | 0 | 0 |
| 01/07/2026 |
23
|
426,200 | 22.85 | 23 | 22.75 | 0 | 0 | 0 |
| 30/06/2026 |
22.85
|
309,600 | 23.05 | 23.05 | 22.85 | 0 | 0 | 0 |
| 29/06/2026 |
23.05
|
433,800 | 22.95 | 23.15 | 22.95 | 0 | 0 | 0 |
| 26/06/2026 |
22.95
|
631,100 | 22.80 | 23.05 | 22.65 | 0 | 0 | 0 |
| 25/06/2026 |
22.85
|
312,600 | 22.70 | 22.90 | 22.50 | 0 | 0 | 0 |
| 24/06/2026 |
22.40
|
318,600 | 22.80 | 22.80 | 22.40 | 0 | 0 | 0 |
| 23/06/2026 |
22.80
|
497,400 | 23.25 | 23.25 | 22.80 | 0 | 0 | 0 |
| 22/06/2026 |
23.15
|
339,100 | 22.95 | 23.25 | 22.90 | 0 | 0 | 0 |
| 19/06/2026 |
23
|
620,300 | 22.90 | 23.25 | 22.90 | 0 | 0 | 0 |
| 18/06/2026 |
22.95
|
664,700 | 22.90 | 23.25 | 22.80 | 0 | 0 | 0 |
| 17/06/2026 |
22.95
|
376,700 | 22.85 | 23 | 22.85 | 0 | 0 | 0 |
| 16/06/2026 |
22.85
|
516,600 | 22.80 | 23.05 | 22.75 | 0 | 0 | 0 |
| 15/06/2026 |
22.75
|
514,200 | 22.60 | 22.85 | 22.50 | 0 | 0 | 0 |
| 12/06/2026 |
22.40
|
326,000 | 22.45 | 22.60 | 22.25 | 0 | 0 | 0 |
| 11/06/2026 |
22.35
|
243,000 | 22.20 | 22.45 | 22.20 | 0 | 0 | 0 |
| 10/06/2026 |
22.30
|
342,600 | 22.35 | 22.55 | 22.15 | 0 | 0 | 0 |
| 09/06/2026 |
22.25
|
139,900 | 22.60 | 22.60 | 22.15 | 0 | 0 | 0 |
| 08/06/2026 |
22.30
|
782,300 | 22.55 | 22.55 | 22.15 | 0 | 0 | 0 |
| 05/06/2026 |
22.55
|
204,200 | 22.90 | 22.90 | 22.55 | 0 | 0 | 0 |
| 04/06/2026 |
22.70
|
200,800 | 22.55 | 22.75 | 22.50 | 0 | 0 | 0 |
| 03/06/2026 |
22.55
|
480,600 | 22.50 | 22.75 | 22.35 | 0 | 0 | 0 |
| 02/06/2026 |
22.50
|
919,300 | 23.15 | 23.15 | 22.50 | 0 | 0 | 0 |
| 01/06/2026 |
22.95
|
256,700 | 23.10 | 23.15 | 22.85 | 0 | 0 | 0 |
| 29/05/2026 |
23
|
430,600 | 23.05 | 23.35 | 22.85 | 0 | 0 | 0 |
| 28/05/2026 |
23
|
672,100 | 23.95 | 23.95 | 23 | 0 | 0 | 0 |
| 27/05/2026 |
24
|
1,779,000 | 22.95 | 24 | 22.95 | 0 | 0 | 0 |
| 26/05/2026 |
22.85
|
293,600 | 22.90 | 23 | 22.70 | 0 | 0 | 0 |
| 25/05/2026 |
22.90
|
412,000 | 22.85 | 23.20 | 22.70 | 0 | 0 | 0 |
| 22/05/2026 |
22.75
|
498,600 | 22.85 | 22.95 | 22.65 | 0 | 0 | 0 |
| 21/05/2026 |
23
|
287,500 | 23.25 | 23.25 | 22.85 | 0 | 0 | 0 |
| 20/05/2026 |
23.10
|
524,300 | 23.15 | 23.30 | 22.55 | 0 | 0 | 0 |
| 19/05/2026 |
23.15
|
635,600 | 23.60 | 23.60 | 23.05 | 0 | 0 | 0 |
| 18/05/2026 |
23.25
|
707,900 | 23.25 | 23.50 | 22.90 | 0 | 0 | 0 |
| 15/05/2026 |
23.20
|
1,271,700 | 22.70 | 23.40 | 22.50 | 0 | 0 | 0 |
| 14/05/2026 |
22.65
|
404,700 | 22.90 | 22.90 | 22.60 | 0 | 0 | 0 |
| 13/05/2026 |
22.70
|
1,562,300 | 22.95 | 23.10 | 22.50 | 0 | 0 | 0 |
| 12/05/2026 |
22.95
|
411,900 | 23.25 | 23.25 | 22.80 | 0 | 0 | 0 |
| 11/05/2026 |
23.10
|
745,000 | 23 | 23.15 | 22.90 | 0 | 0 | 0 |
| 08/05/2026 |
23
|
3,272,800 | 24.15 | 24.15 | 22.90 | 0 | 0 | 0 |
| 07/05/2026 |
24.35
|
884,900 | 24.90 | 24.90 | 24.30 | 0 | 0 | 0 |
| 06/05/2026 |
24.60
|
673,800 | 24.50 | 24.65 | 24.30 | 0 | 0 | 0 |
| 05/05/2026 |
24.40
|
369,700 | 24.55 | 24.60 | 24.20 | 0 | 0 | 0 |
| 04/05/2026 |
24.40
|
563,900 | 24.45 | 24.75 | 24.25 | 0 | 0 | 0 |
| 01/05/2026 |
24.35
|
1,381,900 | 24.35 | 24.90 | 24.15 | 0 | 0 | 0 |
| 30/04/2026 |
20.25
|
318,300 | 20.40 | 20.55 | 20.20 | 0 | 0 | 0 |