| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-14) |
-2 | -9.88% | 31,966,300 | -912,716 | 0 |
18.25
21.20
19.30
|
|
2 tháng
(2026-08-17) |
-2.15 | -10.54% | 55,927,200 | -912,716 | 0 |
18.25
21.20
19.30
|
|
3 tháng
(2026-07-16) |
-4 | -17.98% | 99,613,800 | -912,716 | 0 |
18.25
22.25
19.30
|
|
6 tháng
(2026-04-17) |
-8.40 | -31.52% | 532,297,900 | -912,716 | 0 |
17.65
26.65
19.30
|
|
12 tháng
(2025-10-20) |
-0.62 | -3.28% | 1,237,988,500 | -912,716 | 0 |
17.65
31.35
19.30
|
|
24 tháng
(2024-10-24) |
-2.01 | -9.94% | 1,943,267,500 | -912,716 | 0 |
16.04
31.35
19.30
|
|
36 tháng
(2023-10-30) |
1.55 | 9.28% | 2,936,678,800 | -912,716 | 0 |
15.58
31.35
19.30
|
|
60 tháng
(2021-11-09) |
-3.02 | -14.20% | 4,012,948,600 | -912,716 | 0 |
8.32
31.35
19.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 29/10/2026 |
18.85
|
628,600 | 19.30 | 19.30 | 18.90 | 66,100 | 164,100 | 0 |
| 28/10/2026 |
19.30
|
824,400 | 19.15 | 19.30 | 18.95 | 52,800 | 181,429 | 0 |
| 27/10/2026 |
19.15
|
379,100 | 19.45 | 19.45 | 18.95 | 51,800 | 20,400 | 0 |
| 26/10/2026 |
19.45
|
868,600 | 19.60 | 19.60 | 19.45 | 115,500 | 7,000 | 0 |
| 23/10/2026 |
19.50
|
881,300 | 19.45 | 19.60 | 19.25 | 311,800 | 1,600 | 0 |
| 22/10/2026 |
19.50
|
1,291,900 | 19.20 | 19.65 | 19.20 | 327,300 | 20,599 | 0 |
| 21/10/2026 |
19.20
|
1,502,200 | 18.75 | 19.30 | 18.75 | 205,300 | 35,002 | 0 |
| 20/10/2026 |
18.60
|
816,600 | 18.55 | 18.95 | 18.50 | 8,500 | 99,869 | 0 |
| 19/10/2026 |
18.55
|
335,800 | 18.70 | 18.75 | 18.50 | 1,000 | 44,600 | 0 |
| 16/10/2026 |
18.60
|
335,400 | 18.65 | 18.70 | 18.45 | 400 | 28,158 | 0 |
| 15/10/2026 |
18.60
|
698,400 | 18.20 | 18.70 | 18.20 | 108,400 | 61,778 | 0 |
| 14/10/2026 |
18.25
|
626,200 | 18.50 | 18.50 | 18.20 | 5,400 | 62,860 | 0 |
| 13/10/2026 |
18.70
|
654,800 | 18.90 | 18.90 | 18.50 | 12,500 | 37,300 | 0 |
| 12/10/2026 |
18.90
|
525,100 | 18.85 | 19.05 | 18.70 | 0 | 27,598 | 0 |
| 09/10/2026 |
18.85
|
1,880,900 | 18.80 | 18.85 | 18.20 | 163,500 | 7,200 | 0 |
| 08/10/2026 |
18.90
|
1,146,200 | 19.20 | 19.40 | 18.90 | 42,900 | 18,400 | 0 |
| 07/10/2026 |
19.30
|
474,400 | 19.45 | 19.50 | 19.20 | 58,100 | 7,300 | 0 |
| 06/10/2026 |
19.45
|
617,000 | 19.80 | 19.80 | 19.10 | 19,200 | 17,000 | 0 |
| 05/10/2026 |
19.55
|
1,086,700 | 19.30 | 19.70 | 19.10 | 153,400 | 178,800 | 0 |
| 02/10/2026 |
19.25
|
2,563,200 | 20 | 20.05 | 19.25 | 23,200 | 365,292 | 0 |
| 01/10/2026 |
20.20
|
1,298,200 | 20.50 | 20.50 | 20 | 2,800 | 273,000 | 0 |
| 30/09/2026 |
20.75
|
2,277,300 | 20.20 | 20.75 | 20 | 170,131 | 143,834 | 0 |
| 29/09/2026 |
20.25
|
1,302,100 | 20.15 | 20.25 | 19.95 | 12,900 | 156,563 | 0 |
| 28/09/2026 |
20.25
|
1,458,500 | 20.90 | 20.90 | 20.15 | 36,700 | 413,000 | 0 |
| 25/09/2026 |
21
|
1,282,700 | 20.90 | 21.20 | 20.85 | 121,700 | 27,000 | 0 |
| 24/09/2026 |
21.05
|
1,232,900 | 21.15 | 21.40 | 20.95 | 0 | 0 | 0 |
| 23/09/2026 |
21.20
|
2,553,600 | 20.95 | 21.45 | 20.85 | 0 | 0 | 0 |
| 22/09/2026 |
20.85
|
2,518,000 | 20.15 | 20.85 | 20.10 | 0 | 0 | 0 |
| 21/09/2026 |
20.15
|
1,817,000 | 20 | 20.55 | 19.80 | 0 | 0 | 0 |
| 18/09/2026 |
20.05
|
1,055,400 | 19.95 | 20.10 | 19.85 | 0 | 0 | 0 |
| 17/09/2026 |
20.05
|
832,900 | 19.60 | 20.15 | 19.60 | 0 | 0 | 0 |
| 16/09/2026 |
20
|
1,201,900 | 20.15 | 20.30 | 19.95 | 0 | 0 | 0 |
| 15/09/2026 |
20.05
|
858,300 | 20 | 20.40 | 20 | 0 | 0 | 0 |
| 14/09/2026 |
20.25
|
2,703,000 | 20.40 | 20.40 | 19.45 | 0 | 0 | 0 |
| 11/09/2026 |
20.40
|
1,674,100 | 20.50 | 20.75 | 20.20 | 0 | 0 | 0 |
| 10/09/2026 |
20.45
|
1,055,100 | 20.60 | 20.60 | 20.40 | 0 | 0 | 0 |
| 09/09/2026 |
20.70
|
2,090,900 | 20.45 | 20.90 | 20.45 | 0 | 0 | 0 |
| 08/09/2026 |
20.45
|
1,240,700 | 20 | 20.50 | 20 | 0 | 0 | 0 |
| 07/09/2026 |
20.05
|
1,060,500 | 20.10 | 20.15 | 19.90 | 0 | 0 | 0 |
| 04/09/2026 |
20.10
|
1,214,900 | 20.35 | 20.40 | 20 | 0 | 0 | 0 |
| 03/09/2026 |
20.25
|
1,700,400 | 20.60 | 20.60 | 20.20 | 0 | 0 | 0 |
| 28/08/2026 |
20.70
|
976,800 | 21 | 21 | 20.65 | 0 | 0 | 0 |
| 27/08/2026 |
21.05
|
3,679,400 | 20.40 | 21.30 | 20.15 | 0 | 0 | 0 |
| 26/08/2026 |
20.35
|
1,122,300 | 20.15 | 20.45 | 20.15 | 0 | 0 | 0 |
| 25/08/2026 |
20.45
|
1,109,100 | 20.50 | 20.60 | 20.20 | 0 | 0 | 0 |
| 24/08/2026 |
20.50
|
1,029,800 | 20.90 | 20.90 | 20.50 | 0 | 0 | 0 |
| 21/08/2026 |
20.60
|
1,981,600 | 20.10 | 20.65 | 19.75 | 0 | 0 | 0 |
| 20/08/2026 |
20.10
|
684,900 | 20.35 | 20.35 | 20.05 | 0 | 0 | 0 |
| 19/08/2026 |
20.35
|
802,200 | 20.30 | 20.45 | 20.15 | 0 | 0 | 0 |
| 18/08/2026 |
20.40
|
899,900 | 20.20 | 20.45 | 20.15 | 0 | 0 | 0 |
| 17/08/2026 |
20.40
|
1,638,300 | 20.40 | 20.55 | 19.95 | 0 | 0 | 0 |
| 14/08/2026 |
20.50
|
1,778,000 | 20.45 | 20.60 | 20.10 | 0 | 0 | 0 |
| 13/08/2026 |
20.70
|
1,161,900 | 20.90 | 20.90 | 20.50 | 0 | 0 | 0 |
| 12/08/2026 |
20.75
|
1,466,000 | 20.70 | 20.90 | 20.45 | 0 | 0 | 0 |
| 11/08/2026 |
20.55
|
1,351,900 | 20.85 | 21.15 | 20.55 | 0 | 0 | 0 |
| 10/08/2026 |
20.65
|
1,608,700 | 20.60 | 21.15 | 20.60 | 0 | 0 | 0 |
| 07/08/2026 |
20.65
|
1,519,000 | 20.55 | 20.90 | 20.40 | 0 | 0 | 0 |
| 06/08/2026 |
20.50
|
2,249,300 | 21 | 21 | 20.50 | 0 | 0 | 0 |
| 05/08/2026 |
21
|
2,158,900 | 21.60 | 21.65 | 21 | 0 | 0 | 0 |
| 04/08/2026 |
21.50
|
1,362,700 | 21.60 | 21.75 | 21.25 | 0 | 0 | 0 |
| 03/08/2026 |
21.50
|
1,767,100 | 21.30 | 21.65 | 21.30 | 0 | 0 | 0 |
| 31/07/2026 |
21.40
|
1,525,000 | 21.75 | 21.90 | 21.15 | 0 | 0 | 0 |
| 30/07/2026 |
21.65
|
3,359,400 | 21.55 | 22.05 | 21.45 | 0 | 0 | 0 |
| 29/07/2026 |
21.50
|
2,105,400 | 21.60 | 21.65 | 20.95 | 0 | 0 | 0 |
| 28/07/2026 |
21.40
|
1,560,700 | 21.25 | 22 | 21.25 | 0 | 0 | 0 |
| 27/07/2026 |
21.65
|
3,528,900 | 21.50 | 22.30 | 20.90 | 0 | 0 | 0 |
| 24/07/2026 |
21.10
|
1,690,100 | 21.10 | 21.80 | 20.90 | 0 | 0 | 0 |
| 23/07/2026 |
21
|
1,880,300 | 20.65 | 21.35 | 20.05 | 0 | 0 | 0 |
| 22/07/2026 |
20.55
|
3,136,100 | 20.25 | 20.75 | 19.65 | 0 | 0 | 0 |
| 21/07/2026 |
20.55
|
1,302,400 | 20.55 | 20.90 | 20.30 | 0 | 0 | 0 |
| 20/07/2026 |
20.55
|
2,781,000 | 21.80 | 21.80 | 20.30 | 0 | 0 | 0 |
| 17/07/2026 |
21.80
|
1,258,000 | 22.25 | 22.25 | 21.70 | 0 | 0 | 0 |
| 16/07/2026 |
22.25
|
3,135,800 | 21.60 | 22.25 | 20.95 | 0 | 0 | 0 |
| 15/07/2026 |
21.60
|
2,322,900 | 21.60 | 22.05 | 21.45 | 0 | 0 | 0 |
| 14/07/2026 |
21.35
|
1,476,600 | 20.95 | 21.40 | 20.75 | 0 | 0 | 0 |
| 13/07/2026 |
21.25
|
1,816,500 | 21.10 | 21.25 | 20.65 | 0 | 0 | 0 |
| 10/07/2026 |
21.25
|
1,208,900 | 21.55 | 21.90 | 21.25 | 0 | 0 | 0 |
| 09/07/2026 |
21.90
|
2,571,300 | 21.60 | 22.10 | 21.35 | 0 | 0 | 0 |
| 08/07/2026 |
22.15
|
2,882,500 | 21.50 | 22.15 | 21.30 | 0 | 0 | 0 |
| 07/07/2026 |
21.60
|
4,239,400 | 20.50 | 21.80 | 20.35 | 0 | 0 | 0 |
| 06/07/2026 |
20.55
|
7,464,000 | 21.55 | 21.70 | 20.50 | 0 | 0 | 0 |
| 03/07/2026 |
22
|
3,022,200 | 22.10 | 22.40 | 21.55 | 0 | 0 | 0 |
| 02/07/2026 |
22.40
|
3,583,400 | 22.55 | 22.85 | 22.05 | 0 | 0 | 0 |
| 01/07/2026 |
22.50
|
3,293,800 | 22.90 | 23.05 | 22.35 | 0 | 0 | 0 |
| 30/06/2026 |
23.10
|
10,479,700 | 22.30 | 23.30 | 22.30 | 0 | 0 | 0 |
| 29/06/2026 |
22.20
|
4,706,200 | 21.35 | 22.20 | 21.25 | 0 | 0 | 0 |
| 26/06/2026 |
21.50
|
3,090,400 | 21.85 | 21.90 | 21.30 | 0 | 0 | 0 |
| 25/06/2026 |
22
|
4,887,500 | 21.70 | 22.15 | 21.35 | 0 | 0 | 0 |
| 24/06/2026 |
21.75
|
4,185,800 | 21.70 | 21.80 | 21 | 0 | 0 | 0 |
| 23/06/2026 |
21.90
|
6,231,900 | 22.50 | 22.90 | 21.35 | 0 | 0 | 0 |
| 22/06/2026 |
22.50
|
8,393,900 | 21.05 | 22.50 | 21.05 | 0 | 0 | 0 |
| 19/06/2026 |
21.25
|
5,676,400 | 21.25 | 21.75 | 20.85 | 0 | 0 | 0 |
| 18/06/2026 |
21.25
|
13,807,500 | 20 | 21.25 | 20 | 0 | 0 | 0 |
| 17/06/2026 |
19.90
|
2,429,800 | 19.60 | 20.05 | 19.60 | 0 | 0 | 0 |
| 16/06/2026 |
19.70
|
2,527,900 | 20 | 20.20 | 19.65 | 0 | 0 | 0 |
| 15/06/2026 |
19.90
|
3,014,100 | 19.65 | 20 | 19.30 | 0 | 0 | 0 |
| 12/06/2026 |
19.55
|
2,425,400 | 20.20 | 20.20 | 19.45 | 0 | 0 | 0 |
| 11/06/2026 |
19.95
|
5,991,400 | 19.80 | 20.45 | 19.60 | 0 | 0 | 0 |
| 10/06/2026 |
19.75
|
5,231,400 | 19.10 | 19.95 | 18.95 | 0 | 0 | 0 |
| 09/06/2026 |
19.15
|
2,039,900 | 19.05 | 19.25 | 18.90 | 0 | 0 | 0 |
| 08/06/2026 |
19.05
|
4,635,400 | 18.80 | 19.25 | 18.65 | 0 | 0 | 0 |