| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-12) |
-0.30 | -1.45% | 26,692,700 | -1,066,693 | 0 |
20.05
21.05
20.40
|
|
2 tháng
(2026-07-13) |
-0.80 | -3.76% | 71,589,400 | -1,169,459 | 0 |
20.05
22.25
20.40
|
|
3 tháng
(2026-06-15) |
0.55 | 2.76% | 169,286,000 | -4,320,410 | 0 |
19.70
23.10
20.40
|
|
6 tháng
(2026-03-16) |
-5.80 | -22.10% | 675,595,800 | -33,251,852 | -36.6 |
17.65
29.15
20.40
|
|
12 tháng
(2025-09-16) |
-2.72 | -11.75% | 1,247,373,200 | -25,931,752 | 144.1 |
17.65
31.35
20.40
|
|
24 tháng
(2024-09-23) |
-1.33 | -6.09% | 1,944,545,800 | -31,182,564 | 36.0 |
16.04
31.35
20.40
|
|
36 tháng
(2023-09-27) |
0.33 | 1.64% | 2,994,827,800 | -5,302,947 | 808.3 |
15.58
31.35
20.40
|
|
60 tháng
(2021-10-07) |
1.75 | 9.35% | 4,018,622,400 | -9,240,743 | 630.6 |
8.32
31.35
20.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 14/09/2026 |
20.05
|
847,400 | 20.40 | 20.40 | 20 | 9,000 | 73,600 | 0 |
| 11/09/2026 |
20.40
|
1,674,100 | 20.50 | 20.75 | 20.20 | 290,000 | 49,100 | 0 |
| 10/09/2026 |
20.45
|
1,055,100 | 20.60 | 20.60 | 20.40 | 17,200 | 0 | 0 |
| 09/09/2026 |
20.70
|
2,090,900 | 20.45 | 20.90 | 20.45 | 282,500 | 1,200 | 0 |
| 08/09/2026 |
20.45
|
1,240,700 | 20 | 20.50 | 20 | 11,230 | 1,900 | 0 |
| 07/09/2026 |
20.05
|
1,060,500 | 20.10 | 20.15 | 19.90 | 3,700 | 53,200 | 0 |
| 04/09/2026 |
20.10
|
1,214,900 | 20.35 | 20.40 | 20 | 3,000 | 479,900 | 0 |
| 03/09/2026 |
20.25
|
1,700,400 | 20.60 | 20.60 | 20.20 | 18,353 | 233,000 | 0 |
| 28/08/2026 |
20.70
|
976,800 | 21 | 21 | 20.65 | 13,116 | 62,900 | 0 |
| 27/08/2026 |
21.05
|
3,679,400 | 20.40 | 21.30 | 20.15 | 324,300 | 336,100 | 0 |
| 26/08/2026 |
20.35
|
1,122,300 | 20.15 | 20.45 | 20.15 | 81,100 | 153,600 | 0 |
| 25/08/2026 |
20.45
|
1,109,100 | 20.50 | 20.60 | 20.20 | 61,800 | 71,800 | 0 |
| 24/08/2026 |
20.50
|
1,029,800 | 20.90 | 20.90 | 20.50 | 112,600 | 0 | 0 |
| 21/08/2026 |
20.60
|
1,981,600 | 20.10 | 20.65 | 19.75 | 75,200 | 81,900 | 0 |
| 20/08/2026 |
20.10
|
684,900 | 20.35 | 20.35 | 20.05 | 1,000 | 269,200 | 0 |
| 19/08/2026 |
20.35
|
802,200 | 20.30 | 20.45 | 20.15 | 700 | 0 | 0 |
| 18/08/2026 |
20.40
|
899,900 | 20.20 | 20.45 | 20.15 | 2,300 | 4,700 | 0 |
| 17/08/2026 |
20.40
|
1,638,300 | 20.40 | 20.55 | 19.95 | 264,300 | 98,897 | 0 |
| 14/08/2026 |
20.50
|
1,778,000 | 20.45 | 20.60 | 20.10 | 2,400 | 168,000 | 0 |
| 13/08/2026 |
20.70
|
1,161,900 | 20.90 | 20.90 | 20.50 | 0 | 209,100 | 0 |
| 12/08/2026 |
20.75
|
1,466,000 | 20.70 | 20.90 | 20.45 | 34,400 | 150,495 | 0 |
| 11/08/2026 |
20.55
|
1,351,900 | 20.85 | 21.15 | 20.55 | 37,800 | 144,300 | 0 |
| 10/08/2026 |
20.65
|
1,608,700 | 20.60 | 21.15 | 20.60 | 251,300 | 53,500 | 0 |
| 07/08/2026 |
20.65
|
1,519,000 | 20.55 | 20.90 | 20.40 | 6,600 | 151,000 | 0 |
| 06/08/2026 |
20.50
|
2,249,300 | 21 | 21 | 20.50 | 24,221 | 93,400 | 0 |
| 05/08/2026 |
21
|
2,158,900 | 21.60 | 21.65 | 21 | 19,300 | 296,900 | 0 |
| 04/08/2026 |
21.50
|
1,362,700 | 21.60 | 21.75 | 21.25 | 23,900 | 215,300 | 0 |
| 03/08/2026 |
21.50
|
1,767,100 | 21.30 | 21.65 | 21.30 | 135,000 | 82,403 | 0 |
| 31/07/2026 |
21.40
|
1,525,000 | 21.75 | 21.90 | 21.15 | 21,800 | 270,300 | 0 |
| 30/07/2026 |
21.65
|
3,359,400 | 21.55 | 22.05 | 21.45 | 272,700 | 299,300 | 0 |
| 29/07/2026 |
21.50
|
2,105,400 | 21.60 | 21.65 | 20.95 | 410,800 | 402,800 | 0 |
| 28/07/2026 |
21.40
|
1,560,700 | 21.25 | 22 | 21.25 | 622,769 | 150,900 | 0 |
| 27/07/2026 |
21.65
|
3,528,900 | 21.50 | 22.30 | 20.90 | 830,100 | 513,700 | 0 |
| 24/07/2026 |
21.10
|
1,690,100 | 21.10 | 21.80 | 20.90 | 148,000 | 128,800 | 0 |
| 23/07/2026 |
21
|
1,880,300 | 20.65 | 21.35 | 20.05 | 266,200 | 468,700 | 0 |
| 22/07/2026 |
20.55
|
3,136,100 | 20.25 | 20.75 | 19.65 | 524,200 | 394,600 | 0 |
| 21/07/2026 |
20.55
|
1,302,400 | 20.55 | 20.90 | 20.30 | 157,500 | 183,800 | 0 |
| 20/07/2026 |
20.55
|
2,781,000 | 21.80 | 21.80 | 20.30 | 32,500 | 128,300 | 0 |
| 17/07/2026 |
21.80
|
1,258,000 | 22.25 | 22.25 | 21.70 | 48,400 | 300,300 | 0 |
| 16/07/2026 |
22.25
|
3,135,800 | 21.60 | 22.25 | 20.95 | 415,000 | 296,700 | 0 |
| 15/07/2026 |
21.60
|
2,322,900 | 21.60 | 22.05 | 21.45 | 292,600 | 140,300 | 0 |
| 14/07/2026 |
21.35
|
1,476,600 | 20.95 | 21.40 | 20.75 | 139,000 | 338,753 | 0 |
| 13/07/2026 |
21.25
|
1,816,500 | 21.10 | 21.25 | 20.65 | 300,400 | 28,800 | 0 |
| 10/07/2026 |
21.25
|
1,208,900 | 21.55 | 21.90 | 21.25 | 16,100 | 353,080 | 0 |
| 09/07/2026 |
21.90
|
2,571,300 | 21.60 | 22.10 | 21.35 | 10,000 | 189,700 | 0 |
| 08/07/2026 |
22.15
|
2,882,500 | 21.50 | 22.15 | 21.30 | 35,300 | 200,600 | 0 |
| 07/07/2026 |
21.60
|
4,239,400 | 20.50 | 21.80 | 20.35 | 691,500 | 258,760 | 0 |
| 06/07/2026 |
20.55
|
7,464,000 | 21.55 | 21.70 | 20.50 | 405,500 | 716,600 | 0 |
| 03/07/2026 |
22
|
3,022,200 | 22.10 | 22.40 | 21.55 | 24,900 | 428,267 | 0 |
| 02/07/2026 |
22.40
|
3,583,400 | 22.55 | 22.85 | 22.05 | 28,000 | 747,400 | 0 |
| 01/07/2026 |
22.50
|
3,293,800 | 22.90 | 23.05 | 22.35 | 33,600 | 526,900 | 0 |
| 30/06/2026 |
23.10
|
10,479,700 | 22.30 | 23.30 | 22.30 | 433,600 | 573,088 | 0 |
| 29/06/2026 |
22.20
|
4,706,200 | 21.35 | 22.20 | 21.25 | 604,200 | 538,401 | 0 |
| 26/06/2026 |
21.50
|
3,090,400 | 21.85 | 21.90 | 21.30 | 108,200 | 570,900 | 0 |
| 25/06/2026 |
22
|
4,887,500 | 21.70 | 22.15 | 21.35 | 47,400 | 1,348,880 | 0 |
| 24/06/2026 |
21.75
|
4,185,800 | 21.70 | 21.80 | 21 | 688,000 | 379,300 | 0 |
| 23/06/2026 |
21.90
|
6,231,900 | 22.50 | 22.90 | 21.35 | 296,000 | 1,727,200 | 0 |
| 22/06/2026 |
22.50
|
8,393,900 | 21.05 | 22.50 | 21.05 | 886,600 | 673,700 | 0 |
| 19/06/2026 |
21.25
|
5,676,400 | 21.25 | 21.75 | 20.85 | 436,500 | 512,500 | 0 |
| 18/06/2026 |
21.25
|
13,807,500 | 20 | 21.25 | 20 | 2,248,600 | 656,162 | 0 |
| 17/06/2026 |
19.90
|
2,429,800 | 19.60 | 20.05 | 19.60 | 578,500 | 28,300 | 0 |
| 16/06/2026 |
19.70
|
2,527,900 | 20 | 20.20 | 19.65 | 226,100 | 569,613 | 0 |
| 15/06/2026 |
19.90
|
3,014,100 | 19.65 | 20 | 19.30 | 299,000 | 249,200 | 0 |
| 12/06/2026 |
19.55
|
2,425,400 | 20.20 | 20.20 | 19.45 | 101,000 | 167,600 | 0 |
| 11/06/2026 |
19.95
|
5,991,400 | 19.80 | 20.45 | 19.60 | 571,395 | 338,200 | 0 |
| 10/06/2026 |
19.75
|
5,231,400 | 19.10 | 19.95 | 18.95 | 237,900 | 627,902 | 0 |
| 09/06/2026 |
19.15
|
2,039,900 | 19.05 | 19.25 | 18.90 | 90,600 | 190,900 | 0 |
| 08/06/2026 |
19.05
|
4,635,400 | 18.80 | 19.25 | 18.65 | 917,300 | 448,900 | 0 |
| 05/06/2026 |
18.65
|
1,793,200 | 18.60 | 19 | 18.55 | 127,800 | 62,300 | 0 |
| 04/06/2026 |
18.60
|
2,257,100 | 19 | 19 | 18.50 | 117,100 | 1,532,368 | 0 |
| 03/06/2026 |
19
|
2,155,200 | 18.80 | 19.15 | 18.55 | 536,500 | 164,409 | 0 |
| 02/06/2026 |
19
|
8,336,400 | 18.80 | 19 | 18.05 | 373,500 | 3,141,870 | 0 |
| 01/06/2026 |
19
|
2,826,000 | 19.45 | 19.45 | 18.40 | 41,000 | 458,000 | 0 |
| 29/05/2026 |
19.35
|
3,102,500 | 19.10 | 19.35 | 18.75 | 390,900 | 236,450 | 0 |
| 28/05/2026 |
19.05
|
4,204,800 | 19.50 | 19.65 | 19.05 | 483,700 | 816,200 | 0 |
| 27/05/2026 |
19.60
|
3,689,900 | 19.80 | 20 | 19.40 | 206,300 | 1,202,915 | 0 |
| 26/05/2026 |
19.90
|
4,222,700 | 19.55 | 20.10 | 19 | 252,400 | 490,300 | 0 |
| 25/05/2026 |
19.55
|
8,971,800 | 20.10 | 20.50 | 19.20 | 290,675 | 1,266,500 | 0 |
| 22/05/2026 |
20.60
|
12,932,700 | 20.40 | 21.20 | 19.75 | 853,400 | 2,748,100 | 0 |
| 21/05/2026 |
20.30
|
27,265,500 | 19.45 | 20.30 | 18.90 | 1,849,960 | 2,723,200 | 0 |
| 20/05/2026 |
19
|
14,805,000 | 18.90 | 19.45 | 17.60 | 1,233,900 | 2,176,900 | 0 |
| 19/05/2026 |
18.85
|
14,607,000 | 18.05 | 18.85 | 17.65 | 916,800 | 624,469 | 0 |
| 18/05/2026 |
17.65
|
23,676,100 | 16.65 | 17.90 | 16.65 | 4,430,600 | 5,954,582 | 0 |
| 15/05/2026 |
17.85
|
5,691,600 | 18.10 | 18.20 | 17.80 | 72,700 | 1,495,750 | 0 |
| 14/05/2026 |
18.05
|
4,894,900 | 18.10 | 18.40 | 18 | 716,600 | 2,171,600 | 0 |
| 13/05/2026 |
18.15
|
8,445,100 | 18 | 18.30 | 17.80 | 2,199,700 | 1,356,700 | 0 |
| 12/05/2026 |
18.10
|
7,606,600 | 18.40 | 18.55 | 18.05 | 1,160,300 | 3,062,000 | 0 |
| 11/05/2026 |
18.65
|
9,180,300 | 18.10 | 18.80 | 17.60 | 2,566,800 | 1,884,000 | 0 |
| 08/05/2026 |
18.10
|
18,810,200 | 19.15 | 19.15 | 17.75 | 883,600 | 2,807,438 | 0 |
| 07/05/2026 |
19.05
|
10,344,700 | 20 | 20 | 19 | 826,450 | 1,848,232 | 0 |
| 06/05/2026 |
19.80
|
9,548,300 | 19.45 | 19.85 | 19.10 | 2,708,600 | 732,200 | 0 |
| 05/05/2026 |
19.15
|
14,570,700 | 20.15 | 20.55 | 18.45 | 2,174,300 | 3,581,200 | 0 |
| 04/05/2026 |
19.80
|
11,502,300 | 19.75 | 20.90 | 19.75 | 333,800 | 769,910 | 0 |
| 29/04/2026 |
19.55
|
41,889,900 | 19.45 | 20.15 | 19.45 | 2,594,726 | 14,491,835 | 0 |
| 28/04/2026 |
20.90
|
1,403,500 | 20.90 | 20.90 | 20.90 | 207,400 | 83,900 | 0 |
| 24/04/2026 |
22.45
|
1,403,300 | 22.45 | 22.45 | 22.45 | 100,300 | 710,800 | 0 |
| 23/04/2026 |
24.10
|
16,264,100 | 26 | 26 | 24.10 | 906,600 | 517,600 | 0 |
| 22/04/2026 |
25.90
|
3,381,700 | 26.30 | 26.55 | 25.80 | 94,500 | 848,600 | 0 |
| 21/04/2026 |
26.25
|
3,281,200 | 26.65 | 26.80 | 26.25 | 70,200 | 200,800 | 0 |
| 20/04/2026 |
26.60
|
2,877,100 | 26.70 | 27.05 | 26.50 | 392,600 | 300,100 | 0 |
| 17/04/2026 |
26.65
|
3,106,600 | 27.20 | 27.20 | 26.65 | 118,400 | 273,098 | 0 |