| 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 | 1.40% | 1,446,000 | -11,300 | 0 |
21.40
22.40
21.60
|
|
2 tháng
(2026-07-13) |
-1.50 | -6.47% | 3,046,600 | -58,500 | 0 |
20.50
23.90
21.60
|
|
3 tháng
(2026-06-15) |
-2.90 | -11.79% | 4,119,600 | -52,900 | 0 |
20.50
25.40
21.60
|
|
6 tháng
(2026-03-16) |
-8.70 | -28.62% | 11,488,100 | -209,900 | -3.7 |
20.50
31.80
21.60
|
|
12 tháng
(2025-09-16) |
-7.70 | -26.19% | 49,544,700 | -98,700 | -0.7 |
20.50
42
21.60
|
|
24 tháng
(2024-09-23) |
-8 | -26.94% | 100,532,924 | 31,869 | 5.5 |
20.50
42
21.60
|
|
36 tháng
(2023-09-27) |
1.20 | 5.85% | 172,766,410 | 171,066 | 7.6 |
17.90
42
21.60
|
|
60 tháng
(2021-10-07) |
6.04 | 38.55% | 304,421,266 | 49,788 | 5.2 |
8.90
42
21.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 11/09/2026 |
21.60
|
205,000 | 21.80 | 22.60 | 21.40 | 2,200 | 100 | 0 |
| 10/09/2026 |
21.70
|
27,100 | 21.70 | 22 | 21.70 | 0 | 0 | 0 |
| 09/09/2026 |
21.70
|
45,700 | 21.80 | 22 | 21.50 | 0 | 0 | 0 |
| 08/09/2026 |
21.70
|
116,600 | 21.30 | 21.90 | 20.70 | 0 | 0 | 0 |
| 07/09/2026 |
21.40
|
35,400 | 21.50 | 21.70 | 21.20 | 0 | 0 | 0 |
| 04/09/2026 |
21.50
|
31,700 | 22 | 22 | 21.40 | 0 | 0 | 0 |
| 03/09/2026 |
21.80
|
78,700 | 22.60 | 22.70 | 21.80 | 2,000 | 1,000 | 0 |
| 28/08/2026 |
21.90
|
42,600 | 22.30 | 22.30 | 21.80 | 0 | 1,300 | 0 |
| 27/08/2026 |
21.80
|
34,200 | 22.60 | 22.60 | 21.80 | 0 | 400 | 0 |
| 26/08/2026 |
22.20
|
69,700 | 22 | 22.40 | 21.80 | 1,000 | 2,300 | 0 |
| 25/08/2026 |
22
|
76,900 | 22.50 | 22.50 | 21.90 | 1,300 | 0 | 0 |
| 24/08/2026 |
22.30
|
130,700 | 22.30 | 22.90 | 22 | 400 | 200 | 0 |
| 21/08/2026 |
22
|
71,300 | 21.90 | 22 | 21.50 | 2,300 | 1,100 | 0 |
| 20/08/2026 |
21.80
|
63,000 | 22 | 22 | 21.40 | 0 | 0 | 0 |
| 19/08/2026 |
21.90
|
45,700 | 21.90 | 22 | 21.50 | 0 | 0 | 0 |
| 18/08/2026 |
21.90
|
109,700 | 22 | 22.50 | 21.60 | 0 | 500 | 0 |
| 17/08/2026 |
21.60
|
57,500 | 22 | 22 | 21.20 | 800 | 5,100 | 0 |
| 14/08/2026 |
21.60
|
91,900 | 22.30 | 22.30 | 21.20 | 0 | 0 | 0 |
| 13/08/2026 |
22.40
|
196,500 | 21.60 | 23.50 | 21.30 | 0 | 13,000 | 0 |
| 12/08/2026 |
21.40
|
121,100 | 21.20 | 22 | 21.10 | 5,800 | 0 | 0 |
| 11/08/2026 |
21.30
|
83,100 | 21.50 | 21.60 | 21.20 | 2,500 | 0 | 0 |
| 10/08/2026 |
21.30
|
126,200 | 21.40 | 21.70 | 21 | 1,500 | 1,800 | 0 |
| 07/08/2026 |
21
|
152,300 | 20.70 | 21.50 | 20.70 | 2,900 | 5,600 | 0 |
| 06/08/2026 |
20.70
|
36,700 | 20.60 | 20.80 | 20.30 | 0 | 1,300 | 0 |
| 05/08/2026 |
20.50
|
48,300 | 20.70 | 20.70 | 20.40 | 0 | 1,000 | 0 |
| 04/08/2026 |
20.70
|
48,600 | 21 | 21 | 20.70 | 0 | 6,300 | 0 |
| 03/08/2026 |
21
|
115,700 | 21 | 21 | 20.60 | 8,700 | 48,400 | 0 |
| 31/07/2026 |
21
|
33,600 | 21.20 | 21.30 | 20.80 | 0 | 6,000 | 0 |
| 30/07/2026 |
21.40
|
62,200 | 21.10 | 21.40 | 21 | 0 | 0 | 0 |
| 29/07/2026 |
21
|
36,000 | 21.10 | 21.40 | 20.90 | 400 | 300 | 0 |
| 28/07/2026 |
21.10
|
42,900 | 20.80 | 21.10 | 20.50 | 3,400 | 500 | 0 |
| 27/07/2026 |
20.80
|
35,600 | 20.70 | 20.90 | 20.50 | 1,900 | 5,400 | 0 |
| 24/07/2026 |
21
|
86,500 | 21 | 21.20 | 20.80 | 8,000 | 0 | 0 |
| 23/07/2026 |
20.80
|
97,400 | 20.60 | 21 | 20 | 500 | 0 | 0 |
| 22/07/2026 |
20.60
|
82,100 | 19.40 | 21 | 18.90 | 0 | 500 | 0 |
| 21/07/2026 |
21
|
150,800 | 22 | 22.30 | 20.10 | 5,400 | 0 | 0 |
| 20/07/2026 |
22.30
|
71,000 | 23.30 | 23.50 | 22.20 | 0 | 0 | 0 |
| 17/07/2026 |
22.90
|
18,600 | 23.50 | 23.60 | 22.90 | 100 | 3,200 | 0 |
| 16/07/2026 |
23.30
|
68,100 | 23.20 | 23.30 | 22.20 | 500 | 1,800 | 0 |
| 15/07/2026 |
23.50
|
21,500 | 23.90 | 23.90 | 23.40 | 0 | 800 | 0 |
| 14/07/2026 |
23.90
|
99,200 | 24 | 24.10 | 23.40 | 3,200 | 1,200 | 0 |
| 13/07/2026 |
23.20
|
84,200 | 24.20 | 24.20 | 22.80 | 0 | 2,100 | 0 |
| 10/07/2026 |
23.60
|
24,300 | 24.20 | 24.20 | 23.50 | 900 | 2,400 | 0 |
| 09/07/2026 |
24.20
|
109,900 | 24 | 24.60 | 23.80 | 2,900 | 0 | 0 |
| 08/07/2026 |
23.90
|
46,600 | 23.30 | 24.10 | 23.30 | 2,100 | 0 | 0 |
| 07/07/2026 |
23.30
|
41,200 | 23.60 | 23.60 | 23 | 1,700 | 0 | 0 |
| 06/07/2026 |
23.30
|
73,500 | 24.20 | 24.20 | 23.30 | 700 | 6,700 | 0 |
| 03/07/2026 |
24.20
|
82,000 | 24.50 | 24.50 | 23.90 | 0 | 0 | 0 |
| 02/07/2026 |
24.60
|
13,700 | 24.80 | 24.80 | 24.40 | 0 | 0 | 0 |
| 01/07/2026 |
24.80
|
88,000 | 24.80 | 25.10 | 24.70 | 6,700 | 0 | 0 |
| 30/06/2026 |
24.30
|
12,000 | 24.80 | 24.80 | 24.20 | 0 | 0 | 0 |
| 29/06/2026 |
24.40
|
18,800 | 24.70 | 24.70 | 24 | 0 | 5,500 | 0 |
| 26/06/2026 |
24
|
40,000 | 24.50 | 24.50 | 23.90 | 0 | 1,000 | 0 |
| 25/06/2026 |
24.30
|
32,200 | 24.40 | 24.70 | 24.30 | 0 | 1,100 | 0 |
| 24/06/2026 |
24.70
|
73,300 | 23.70 | 24.90 | 23.30 | 3,600 | 900 | 0 |
| 23/06/2026 |
25
|
34,800 | 25.20 | 25.20 | 24.70 | 0 | 400 | 0 |
| 22/06/2026 |
25.30
|
47,000 | 25.30 | 25.80 | 24.60 | 3,800 | 300 | 0 |
| 19/06/2026 |
25.30
|
21,800 | 25 | 25.50 | 24.80 | 1,000 | 0 | 0 |
| 18/06/2026 |
25.40
|
114,200 | 24.60 | 27 | 24.60 | 500 | 0 | 0 |
| 17/06/2026 |
24.60
|
41,800 | 23 | 24.70 | 23 | 0 | 0 | 0 |
| 16/06/2026 |
24.50
|
79,400 | 24.60 | 24.60 | 24.40 | 0 | 0 | 0 |
| 15/06/2026 |
24.60
|
78,500 | 25.10 | 25.10 | 24.60 | 0 | 0 | 0 |
| 12/06/2026 |
25.10
|
35,000 | 25.30 | 25.30 | 25 | 0 | 0 | 0 |
| 11/06/2026 |
25.30
|
38,800 | 25.90 | 25.90 | 25.20 | 0 | 0 | 0 |
| 10/06/2026 |
25.30
|
34,100 | 25.20 | 25.40 | 25 | 0 | 0 | 0 |
| 09/06/2026 |
25.30
|
84,800 | 25.50 | 25.70 | 25.20 | 0 | 0 | 0 |
| 08/06/2026 |
25.60
|
100,600 | 25.70 | 26 | 25.40 | 0 | 0 | 0 |
| 05/06/2026 |
26.10
|
47,700 | 26.10 | 26.10 | 25.80 | 0 | 0 | 0 |
| 04/06/2026 |
26
|
71,700 | 26 | 26.70 | 26 | 0 | 0 | 0 |
| 03/06/2026 |
26
|
41,200 | 26.50 | 26.50 | 25.50 | 0 | 0 | 0 |
| 02/06/2026 |
26
|
81,600 | 26.10 | 26.30 | 25.90 | 0 | 4,300 | 0 |
| 01/06/2026 |
26.10
|
52,400 | 26.50 | 26.50 | 26.10 | 0 | 0 | 0 |
| 29/05/2026 |
26.60
|
104,500 | 26.60 | 26.60 | 26.20 | 0 | 0 | 0 |
| 28/05/2026 |
26.40
|
85,400 | 26.60 | 26.70 | 26.30 | 4,200 | 0 | 0 |
| 27/05/2026 |
26.60
|
45,800 | 26.80 | 26.80 | 26.40 | 400 | 0 | 0 |
| 26/05/2026 |
26.80
|
37,200 | 26.80 | 26.80 | 26.30 | 0 | 1,200 | 0 |
| 25/05/2026 |
26.30
|
125,000 | 26.60 | 27.30 | 26.20 | 0 | 11,300 | 0 |
| 22/05/2026 |
26.60
|
241,700 | 27.50 | 27.50 | 26.60 | 0 | 500 | 0 |
| 21/05/2026 |
27.50
|
56,200 | 28.30 | 28.30 | 27.40 | 0 | 0 | 0 |
| 20/05/2026 |
28.20
|
115,700 | 28.50 | 28.50 | 27 | 0 | 0 | 0 |
| 19/05/2026 |
28.50
|
176,100 | 29.80 | 29.90 | 27.60 | 3,900 | 0 | 0 |
| 18/05/2026 |
29.30
|
418,900 | 27.90 | 29.80 | 27.90 | 8,200 | 0 | 0 |
| 15/05/2026 |
27.80
|
100,800 | 28.10 | 28.50 | 27.60 | 1,800 | 0 | 0 |
| 14/05/2026 |
28.10
|
42,800 | 28.20 | 28.30 | 27.60 | 0 | 0 | 0 |
| 13/05/2026 |
28.10
|
185,100 | 27.30 | 28.80 | 27 | 0 | 0 | 0 |
| 12/05/2026 |
27
|
61,500 | 27.40 | 27.40 | 26.80 | 500 | 0 | 0 |
| 11/05/2026 |
27.30
|
43,200 | 27.20 | 27.30 | 26.60 | 0 | 0 | 0 |
| 08/05/2026 |
27.20
|
69,700 | 27.50 | 27.50 | 26.60 | 0 | 0 | 0 |
| 07/05/2026 |
27.50
|
90,900 | 28.30 | 28.30 | 26.90 | 0 | 2,500 | 0 |
| 06/05/2026 |
28.30
|
100,400 | 28.30 | 29 | 28.10 | 0 | 0 | 0 |
| 05/05/2026 |
28.30
|
118,900 | 27.60 | 29 | 27 | 0 | 0 | 0 |
| 04/05/2026 |
27.60
|
88,500 | 27.40 | 28.10 | 27.20 | 2,500 | 1,300 | 0 |
| 29/04/2026 |
26.90
|
130,300 | 26.80 | 26.90 | 26.20 | 0 | 4,000 | 0 |
| 28/04/2026 |
26.80
|
210,000 | 27.80 | 27.80 | 26.10 | 0 | 15,400 | 0 |
| 24/04/2026 |
27.70
|
95,800 | 27.80 | 28.50 | 27.60 | 1,300 | 18,500 | 0 |
| 23/04/2026 |
27.70
|
160,000 | 28.40 | 28.50 | 27.50 | 3,000 | 7,200 | 0 |
| 22/04/2026 |
28.40
|
55,400 | 28.10 | 28.70 | 28.10 | 0 | 0 | 0 |
| 21/04/2026 |
28.30
|
69,400 | 28.60 | 28.70 | 28 | 5,100 | 3,700 | 0 |
| 20/04/2026 |
28.60
|
65,600 | 29 | 29.60 | 28.30 | 0 | 13,400 | 0 |
| 17/04/2026 |
28.60
|
75,900 | 28.40 | 28.60 | 28 | 5,800 | 0 | 0 |