| 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) |
0.90 | 4.72% | 26,875,500 | 0 | 0 |
14.40
19.55
19.55
|
|
2 tháng
(2026-07-20) |
0.90 | 4.72% | 49,974,600 | 0 | 0 |
14.40
19.55
19.55
|
|
3 tháng
(2026-06-18) |
0.90 | 4.72% | 73,552,300 | 0 | 0 |
14.40
19.55
19.55
|
|
6 tháng
(2026-03-20) |
0.90 | 4.72% | 145,869,200 | 0 | 0 |
13.95
19.55
19.55
|
|
12 tháng
(2025-09-22) |
2.11 | 11.82% | 271,260,400 | 0 | 0 |
13.20
19.55
19.55
|
|
24 tháng
(2024-09-26) |
2.11 | 11.82% | 502,842,900 | 0 | 0 |
12.03
19.55
19.55
|
|
36 tháng
(2023-10-02) |
10.66 | 114.64% | 762,955,600 | 0 | 0 |
9.29
19.55
19.55
|
|
60 tháng
(2021-10-12) |
6.10 | 44.07% | 1,031,456,500 | 158,000 | -0.2 |
5.21
19.55
19.55
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 17/09/2026 |
18.15
|
1,092,400 | 18.60 | 18.75 | 18.05 | 8,800 | 107,200 | 0 |
| 16/09/2026 |
19.55
|
1,380,300 | 20 | 20.30 | 19.50 | 27,300 | 131,500 | 0 |
| 15/09/2026 |
19.95
|
2,167,200 | 19.20 | 20.15 | 19.05 | 0 | 0 | 0 |
| 14/09/2026 |
19.05
|
1,265,000 | 19 | 19.60 | 18.75 | 0 | 0 | 0 |
| 11/09/2026 |
18.90
|
685,200 | 19.40 | 19.70 | 18.90 | 0 | 0 | 0 |
| 10/09/2026 |
19.10
|
1,748,800 | 19.10 | 19.85 | 18.85 | 0 | 0 | 0 |
| 09/09/2026 |
19
|
654,000 | 19.30 | 19.40 | 18.90 | 0 | 0 | 0 |
| 08/09/2026 |
19
|
1,919,000 | 17.95 | 19 | 17.60 | 0 | 0 | 0 |
| 07/09/2026 |
17.90
|
405,400 | 18.35 | 18.35 | 17.90 | 0 | 0 | 0 |
| 04/09/2026 |
18.15
|
322,200 | 18.50 | 18.50 | 18.10 | 0 | 0 | 0 |
| 03/09/2026 |
18.40
|
503,600 | 18.50 | 18.55 | 18.30 | 0 | 0 | 0 |
| 02/09/2026 |
14.80
|
68,500 | 14.85 | 14.90 | 14.70 | 0 | 0 | 0 |
| 01/09/2026 |
15.45
|
1,735,800 | 14.60 | 15.55 | 14.55 | 0 | 0 | 0 |
| 31/08/2026 |
19.05
|
1,265,000 | 19 | 19.60 | 18.75 | 0 | 0 | 0 |
| 28/08/2026 |
18.35
|
457,800 | 18.30 | 18.45 | 18.15 | 0 | 0 | 0 |
| 27/08/2026 |
18.30
|
391,700 | 18.10 | 18.30 | 17.90 | 0 | 0 | 0 |
| 26/08/2026 |
18.05
|
429,300 | 18.15 | 18.30 | 17.90 | 0 | 0 | 0 |
| 25/08/2026 |
18.25
|
412,900 | 18.40 | 18.50 | 18.10 | 0 | 0 | 0 |
| 24/08/2026 |
18.40
|
604,800 | 18.35 | 18.50 | 18.20 | 0 | 0 | 0 |
| 21/08/2026 |
18.20
|
818,300 | 18 | 18.35 | 17.95 | 0 | 0 | 0 |
| 20/08/2026 |
17.90
|
286,000 | 18.10 | 18.10 | 17.80 | 0 | 0 | 0 |
| 19/08/2026 |
18.10
|
361,800 | 18.20 | 18.20 | 17.80 | 0 | 0 | 0 |
| 18/08/2026 |
18.15
|
914,000 | 18.30 | 18.70 | 18.05 | 0 | 0 | 0 |
| 17/08/2026 |
18.20
|
447,500 | 17.80 | 18.20 | 17.55 | 0 | 0 | 0 |
| 14/08/2026 |
17.80
|
502,400 | 17.90 | 18.15 | 17.70 | 0 | 0 | 0 |
| 13/08/2026 |
17.90
|
517,400 | 18 | 18.25 | 17.85 | 0 | 0 | 0 |
| 12/08/2026 |
18.10
|
583,700 | 18 | 18.30 | 17.75 | 0 | 0 | 0 |
| 11/08/2026 |
18.10
|
1,129,200 | 17.60 | 18.40 | 17.50 | 0 | 0 | 0 |
| 10/08/2026 |
17.50
|
557,200 | 16.95 | 17.50 | 16.85 | 0 | 0 | 0 |
| 07/08/2026 |
16.90
|
466,100 | 16.75 | 17.15 | 16.65 | 0 | 0 | 0 |
| 06/08/2026 |
16.65
|
166,400 | 16.95 | 17 | 16.65 | 0 | 0 | 0 |
| 05/08/2026 |
16.85
|
543,700 | 16.90 | 17 | 16.65 | 0 | 0 | 0 |
| 04/08/2026 |
16.95
|
551,300 | 17.05 | 17.20 | 16.85 | 0 | 0 | 0 |
| 03/08/2026 |
17.05
|
473,300 | 17 | 17.45 | 16.90 | 0 | 0 | 0 |
| 31/07/2026 |
17
|
471,300 | 17.45 | 17.50 | 16.95 | 0 | 0 | 0 |
| 30/07/2026 |
17.30
|
1,211,800 | 16.80 | 17.80 | 16.80 | 0 | 0 | 0 |
| 29/07/2026 |
16.65
|
287,600 | 16.95 | 16.95 | 16.50 | 0 | 0 | 0 |
| 28/07/2026 |
16.65
|
334,400 | 16.80 | 16.90 | 16.55 | 0 | 0 | 0 |
| 27/07/2026 |
16.80
|
390,100 | 17.30 | 17.40 | 16.80 | 0 | 0 | 0 |
| 24/07/2026 |
17.40
|
975,400 | 17 | 17.55 | 16.75 | 0 | 0 | 0 |
| 23/07/2026 |
16.85
|
632,200 | 17.30 | 17.35 | 16.60 | 0 | 0 | 0 |
| 22/07/2026 |
17.20
|
628,500 | 17.25 | 17.65 | 17 | 0 | 0 | 0 |
| 21/07/2026 |
17.15
|
912,400 | 16.90 | 17.90 | 16.85 | 0 | 0 | 0 |
| 20/07/2026 |
16.90
|
567,200 | 17.45 | 17.45 | 16.75 | 0 | 0 | 0 |
| 17/07/2026 |
17.05
|
205,300 | 17.30 | 17.35 | 16.95 | 0 | 0 | 0 |
| 16/07/2026 |
17.30
|
333,300 | 17.30 | 17.35 | 16.80 | 0 | 0 | 0 |
| 15/07/2026 |
17.25
|
169,400 | 17.60 | 17.60 | 16.95 | 0 | 0 | 0 |
| 14/07/2026 |
17.60
|
564,900 | 17 | 17.60 | 16.90 | 0 | 0 | 0 |
| 13/07/2026 |
16.90
|
286,800 | 17 | 17.10 | 16.60 | 0 | 0 | 0 |
| 10/07/2026 |
16.80
|
458,300 | 17.30 | 17.30 | 16.65 | 0 | 0 | 0 |
| 09/07/2026 |
17.20
|
261,100 | 17.25 | 17.55 | 17.20 | 0 | 0 | 0 |
| 08/07/2026 |
17.10
|
252,400 | 17.25 | 17.45 | 17.10 | 0 | 0 | 0 |
| 07/07/2026 |
17.10
|
259,900 | 17.10 | 17.25 | 16.90 | 0 | 0 | 0 |
| 06/07/2026 |
17.10
|
716,300 | 17.65 | 17.65 | 16.60 | 0 | 0 | 0 |
| 03/07/2026 |
17.60
|
719,600 | 18.10 | 18.10 | 17.50 | 0 | 0 | 0 |
| 02/07/2026 |
18.05
|
420,800 | 18.20 | 18.45 | 18 | 0 | 0 | 0 |
| 01/07/2026 |
18.20
|
566,700 | 18.35 | 18.55 | 18.10 | 0 | 0 | 0 |
| 30/06/2026 |
18.25
|
432,900 | 18.40 | 18.55 | 18.05 | 0 | 0 | 0 |
| 29/06/2026 |
18.50
|
509,700 | 18.25 | 18.50 | 17.85 | 0 | 0 | 0 |
| 26/06/2026 |
18.10
|
671,500 | 18.20 | 18.45 | 18 | 0 | 0 | 0 |
| 25/06/2026 |
18.20
|
608,500 | 18.50 | 18.60 | 18.15 | 0 | 0 | 0 |
| 24/06/2026 |
18.40
|
577,700 | 18.05 | 18.40 | 17.60 | 0 | 0 | 0 |
| 23/06/2026 |
17.80
|
1,735,000 | 18.90 | 19.85 | 17.80 | 0 | 0 | 0 |
| 22/06/2026 |
18.90
|
766,000 | 18.45 | 19.20 | 18.25 | 0 | 0 | 0 |
| 19/06/2026 |
18.20
|
1,205,500 | 17.10 | 18.20 | 17 | 0 | 0 | 0 |
| 18/06/2026 |
17.05
|
224,600 | 17.10 | 17.15 | 16.90 | 0 | 0 | 0 |
| 17/06/2026 |
17
|
257,000 | 16.75 | 17 | 16.70 | 0 | 0 | 0 |
| 16/06/2026 |
16.80
|
377,600 | 17.05 | 17.05 | 16.65 | 0 | 0 | 0 |
| 15/06/2026 |
16.90
|
775,000 | 17.35 | 17.35 | 16.80 | 0 | 0 | 0 |
| 12/06/2026 |
17.40
|
174,200 | 17.55 | 17.60 | 17.40 | 0 | 0 | 0 |
| 11/06/2026 |
17.55
|
211,800 | 17.65 | 17.65 | 17.40 | 0 | 0 | 0 |
| 10/06/2026 |
17.40
|
139,000 | 17.40 | 17.60 | 17.35 | 0 | 0 | 0 |
| 09/06/2026 |
17.40
|
269,100 | 17.80 | 17.85 | 17.40 | 0 | 0 | 0 |
| 08/06/2026 |
17.80
|
585,700 | 17.55 | 17.85 | 17.35 | 0 | 0 | 0 |
| 05/06/2026 |
17.55
|
176,300 | 17.75 | 17.75 | 17.35 | 0 | 0 | 0 |
| 04/06/2026 |
17.65
|
388,700 | 17.60 | 18.05 | 17.55 | 0 | 0 | 0 |
| 03/06/2026 |
17.50
|
376,400 | 17.30 | 17.70 | 17.10 | 0 | 0 | 0 |
| 02/06/2026 |
17.20
|
644,000 | 17.50 | 17.65 | 17.15 | 0 | 0 | 0 |
| 01/06/2026 |
17.50
|
277,600 | 17.70 | 17.90 | 17.30 | 0 | 0 | 0 |
| 29/05/2026 |
17.75
|
586,500 | 17.50 | 17.90 | 17.30 | 0 | 0 | 0 |
| 28/05/2026 |
17.50
|
784,500 | 17.45 | 17.95 | 17.35 | 0 | 0 | 0 |
| 27/05/2026 |
17.45
|
238,500 | 17.40 | 17.65 | 17.35 | 0 | 0 | 0 |
| 26/05/2026 |
17.40
|
586,500 | 17.45 | 17.75 | 17.30 | 0 | 0 | 0 |
| 25/05/2026 |
17.25
|
1,448,400 | 17.75 | 17.75 | 17 | 0 | 0 | 0 |
| 22/05/2026 |
18.05
|
852,900 | 18.75 | 18.85 | 18.05 | 0 | 0 | 0 |
| 21/05/2026 |
18.75
|
398,300 | 19.15 | 19.15 | 18.60 | 0 | 0 | 0 |
| 20/05/2026 |
19.15
|
1,512,900 | 19 | 19.35 | 18.30 | 0 | 0 | 0 |
| 19/05/2026 |
19.25
|
2,325,000 | 20.35 | 20.35 | 18.60 | 0 | 0 | 0 |
| 18/05/2026 |
20
|
2,052,400 | 20.15 | 20.70 | 19.60 | 0 | 0 | 0 |
| 15/05/2026 |
19.85
|
1,554,800 | 19.05 | 20.05 | 18.85 | 0 | 0 | 0 |
| 14/05/2026 |
19
|
611,800 | 19.70 | 19.70 | 18.95 | 0 | 0 | 0 |
| 13/05/2026 |
19.40
|
2,986,900 | 18.20 | 19.45 | 18.20 | 0 | 0 | 0 |
| 12/05/2026 |
18.20
|
850,300 | 17.85 | 18.25 | 17.60 | 0 | 0 | 0 |
| 11/05/2026 |
17.75
|
651,900 | 18.20 | 18.20 | 17.70 | 0 | 0 | 0 |
| 08/05/2026 |
18
|
392,000 | 17.80 | 18 | 17.60 | 0 | 0 | 0 |
| 07/05/2026 |
17.80
|
2,236,900 | 18.55 | 18.55 | 17.45 | 0 | 0 | 0 |
| 06/05/2026 |
18.75
|
373,900 | 19.30 | 19.30 | 18.75 | 0 | 0 | 0 |
| 05/05/2026 |
19.05
|
2,435,600 | 18 | 19.25 | 17.95 | 0 | 0 | 0 |
| 04/05/2026 |
18
|
757,900 | 18.20 | 18.40 | 17.85 | 0 | 0 | 0 |
| 01/05/2026 |
13.95
|
513,900 | 14 | 14.25 | 13.85 | 0 | 0 | 0 |
| 30/04/2026 |
19.05
|
1,265,000 | 19 | 19.60 | 18.75 | 0 | 0 | 0 |