| 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) |
-0.05 | -0.28% | 10,119,600 | 0 | 0 |
17.55
34.20
17.55
|
|
2 tháng
(2026-07-20) |
-0.05 | -0.28% | 18,726,100 | 0 | 0 |
17.55
34.20
17.55
|
|
3 tháng
(2026-06-18) |
-0.05 | -0.28% | 30,792,900 | 0 | 0 |
17.55
35.05
17.55
|
|
6 tháng
(2026-03-20) |
-0.05 | -0.28% | 63,228,100 | 0 | 0 |
17.55
36.85
17.55
|
|
12 tháng
(2025-09-22) |
-0.05 | -0.28% | 161,349,900 | 0 | 0 |
17.55
45.95
17.55
|
|
24 tháng
(2024-09-26) |
0.44 | 2.59% | 380,957,500 | 0 | 0 |
17.11
45.95
17.55
|
|
36 tháng
(2023-10-02) |
-4.46 | -20.27% | 601,487,100 | 0 | 0 |
13.69
45.95
17.55
|
|
60 tháng
(2021-10-12) |
-17.39 | -49.77% | 1,032,215,800 | -391,917 | -76.9 |
11.41
53.08
17.55
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 17/09/2026 |
17.65
|
232,800 | 17.55 | 17.95 | 17.55 | 17,300 | 60,000 | 0 |
| 16/09/2026 |
17.55
|
316,500 | 17.70 | 17.90 | 17.50 | 24,500 | 100 | 0 |
| 15/09/2026 |
17.55
|
243,700 | 17.70 | 17.90 | 17.55 | 0 | 0 | 0 |
| 14/09/2026 |
17.60
|
310,300 | 18 | 18.05 | 17.60 | 0 | 0 | 0 |
| 11/09/2026 |
18
|
353,000 | 18.55 | 18.55 | 18 | 0 | 0 | 0 |
| 10/09/2026 |
19.45
|
284,900 | 19.60 | 19.60 | 19.30 | 0 | 0 | 0 |
| 09/09/2026 |
19.60
|
493,700 | 19.95 | 20.10 | 19.50 | 0 | 0 | 0 |
| 08/09/2026 |
19.90
|
276,600 | 20.30 | 20.30 | 19.90 | 0 | 0 | 0 |
| 07/09/2026 |
20.10
|
620,800 | 20 | 20.60 | 19.90 | 0 | 0 | 0 |
| 04/09/2026 |
19.85
|
188,300 | 19.85 | 20.15 | 19.80 | 0 | 0 | 0 |
| 03/09/2026 |
19.90
|
483,800 | 19.70 | 20.05 | 19.60 | 0 | 0 | 0 |
| 02/09/2026 |
34.20
|
1,160,400 | 34.90 | 35.30 | 34 | 0 | 0 | 0 |
| 01/09/2026 |
30.30
|
967,200 | 30.20 | 30.85 | 29.80 | 0 | 0 | 0 |
| 31/08/2026 |
17.60
|
310,300 | 18 | 18.05 | 17.60 | 0 | 0 | 0 |
| 28/08/2026 |
19.70
|
281,100 | 19.75 | 19.90 | 19.70 | 0 | 0 | 0 |
| 27/08/2026 |
19.75
|
275,200 | 20.10 | 20.15 | 19.70 | 0 | 0 | 0 |
| 26/08/2026 |
19.85
|
586,400 | 19.60 | 20.45 | 19.60 | 0 | 0 | 0 |
| 25/08/2026 |
19.70
|
666,800 | 20 | 20.35 | 19.65 | 0 | 0 | 0 |
| 24/08/2026 |
19.55
|
558,600 | 19.85 | 19.95 | 19.55 | 0 | 0 | 0 |
| 21/08/2026 |
19.70
|
685,300 | 18.95 | 19.75 | 18.90 | 0 | 0 | 0 |
| 20/08/2026 |
18.95
|
245,700 | 19.40 | 19.40 | 18.80 | 0 | 0 | 0 |
| 19/08/2026 |
19.10
|
316,800 | 19.35 | 19.50 | 18.95 | 0 | 0 | 0 |
| 18/08/2026 |
19.15
|
411,200 | 19.60 | 20 | 19.15 | 0 | 0 | 0 |
| 17/08/2026 |
19.65
|
290,800 | 19.50 | 19.75 | 19.40 | 0 | 0 | 0 |
| 14/08/2026 |
19.50
|
552,000 | 19.80 | 20 | 19.50 | 0 | 0 | 0 |
| 13/08/2026 |
19.95
|
619,000 | 20.45 | 20.45 | 19.90 | 0 | 0 | 0 |
| 12/08/2026 |
20.15
|
766,600 | 20.05 | 20.65 | 19.80 | 0 | 0 | 0 |
| 11/08/2026 |
20.05
|
629,400 | 20.50 | 20.50 | 19.95 | 0 | 0 | 0 |
| 10/08/2026 |
20.50
|
1,278,300 | 20.40 | 20.50 | 19.90 | 0 | 0 | 0 |
| 07/08/2026 |
19.40
|
529,700 | 18.35 | 19.40 | 18.15 | 0 | 0 | 0 |
| 06/08/2026 |
18.15
|
347,800 | 18.50 | 18.55 | 18.15 | 0 | 0 | 0 |
| 05/08/2026 |
18.45
|
453,300 | 18.70 | 18.95 | 18.35 | 0 | 0 | 0 |
| 04/08/2026 |
18.65
|
264,100 | 18.65 | 18.95 | 18.60 | 0 | 0 | 0 |
| 03/08/2026 |
18.60
|
523,500 | 17.65 | 18.70 | 17.65 | 0 | 0 | 0 |
| 31/07/2026 |
17.65
|
383,900 | 18.10 | 18.15 | 17.65 | 0 | 0 | 0 |
| 30/07/2026 |
17.95
|
367,200 | 17.20 | 18.10 | 17.20 | 0 | 0 | 0 |
| 29/07/2026 |
17.35
|
230,900 | 17.40 | 17.80 | 17.20 | 0 | 0 | 0 |
| 28/07/2026 |
17.40
|
446,500 | 17 | 17.55 | 16.90 | 0 | 0 | 0 |
| 27/07/2026 |
17.15
|
693,400 | 18.15 | 18.40 | 17.15 | 0 | 0 | 0 |
| 24/07/2026 |
18.40
|
162,800 | 18.75 | 18.75 | 18.40 | 0 | 0 | 0 |
| 23/07/2026 |
18.85
|
496,100 | 18.65 | 18.90 | 17.80 | 0 | 0 | 0 |
| 22/07/2026 |
18.75
|
298,800 | 18.95 | 19.15 | 18.65 | 0 | 0 | 0 |
| 21/07/2026 |
19.05
|
349,900 | 19.05 | 19.45 | 19 | 0 | 0 | 0 |
| 20/07/2026 |
19.25
|
431,300 | 19.40 | 20.20 | 19.20 | 0 | 0 | 0 |
| 17/07/2026 |
20.20
|
170,300 | 20.20 | 20.40 | 20 | 0 | 0 | 0 |
| 16/07/2026 |
20.15
|
394,400 | 20.40 | 20.40 | 19.80 | 0 | 0 | 0 |
| 15/07/2026 |
20.40
|
157,000 | 20.50 | 20.65 | 20.10 | 0 | 0 | 0 |
| 14/07/2026 |
20.65
|
172,300 | 20.20 | 20.70 | 20.20 | 0 | 0 | 0 |
| 13/07/2026 |
20.55
|
374,700 | 20.80 | 20.90 | 20.20 | 0 | 0 | 0 |
| 10/07/2026 |
21
|
268,400 | 21.25 | 21.40 | 21 | 0 | 0 | 0 |
| 09/07/2026 |
21.40
|
143,900 | 21.30 | 21.50 | 21.30 | 0 | 0 | 0 |
| 08/07/2026 |
21.45
|
395,500 | 21.20 | 21.60 | 20.80 | 0 | 0 | 0 |
| 07/07/2026 |
21.20
|
424,600 | 21.15 | 21.30 | 20.95 | 0 | 0 | 0 |
| 06/07/2026 |
21.10
|
881,300 | 22.35 | 22.35 | 20.80 | 0 | 0 | 0 |
| 03/07/2026 |
22.20
|
419,100 | 22.55 | 22.65 | 22.15 | 0 | 0 | 0 |
| 02/07/2026 |
22.55
|
217,500 | 22.75 | 22.90 | 22.50 | 0 | 0 | 0 |
| 01/07/2026 |
22.75
|
274,700 | 22.50 | 22.80 | 22.50 | 0 | 0 | 0 |
| 30/06/2026 |
22.45
|
243,400 | 22.50 | 22.75 | 22.40 | 0 | 0 | 0 |
| 29/06/2026 |
22.45
|
234,800 | 22.10 | 22.45 | 22.10 | 0 | 0 | 0 |
| 26/06/2026 |
22.30
|
166,400 | 22.50 | 22.60 | 22.30 | 0 | 0 | 0 |
| 25/06/2026 |
22.35
|
152,700 | 22.50 | 22.50 | 22.30 | 0 | 0 | 0 |
| 24/06/2026 |
22.50
|
229,900 | 22.60 | 22.75 | 22.30 | 0 | 0 | 0 |
| 23/06/2026 |
22.55
|
441,600 | 23.20 | 23.20 | 22.55 | 0 | 0 | 0 |
| 22/06/2026 |
23
|
275,200 | 23.15 | 23.35 | 22.85 | 0 | 0 | 0 |
| 19/06/2026 |
23.10
|
335,600 | 23.55 | 23.55 | 23.10 | 0 | 0 | 0 |
| 18/06/2026 |
23.30
|
486,700 | 23.85 | 23.85 | 23.30 | 0 | 0 | 0 |
| 17/06/2026 |
23.75
|
686,800 | 23.55 | 24.20 | 23.55 | 0 | 0 | 0 |
| 16/06/2026 |
23.50
|
347,500 | 23.60 | 23.70 | 23.05 | 0 | 0 | 0 |
| 15/06/2026 |
23.60
|
669,200 | 23.70 | 23.90 | 23.30 | 0 | 0 | 0 |
| 12/06/2026 |
23.60
|
385,600 | 23.75 | 23.75 | 23.40 | 0 | 0 | 0 |
| 11/06/2026 |
23.70
|
1,179,800 | 22.70 | 23.70 | 22.55 | 0 | 0 | 0 |
| 10/06/2026 |
22.75
|
210,800 | 22.55 | 22.85 | 22.50 | 0 | 0 | 0 |
| 09/06/2026 |
22.55
|
292,000 | 22.25 | 22.65 | 22.20 | 0 | 0 | 0 |
| 08/06/2026 |
22.25
|
471,500 | 22.60 | 22.60 | 22.15 | 0 | 0 | 0 |
| 05/06/2026 |
22.80
|
321,700 | 23.15 | 23.15 | 22.70 | 0 | 0 | 0 |
| 04/06/2026 |
22.90
|
313,100 | 23.10 | 23.15 | 22.85 | 0 | 0 | 0 |
| 03/06/2026 |
23
|
532,600 | 22.80 | 23 | 22.55 | 0 | 0 | 0 |
| 02/06/2026 |
22.95
|
646,200 | 23.70 | 23.70 | 22.80 | 0 | 0 | 0 |
| 01/06/2026 |
23.50
|
771,700 | 23 | 23.80 | 23 | 0 | 0 | 0 |
| 29/05/2026 |
22.65
|
5,023,400 | 23.50 | 24 | 22.60 | 0 | 0 | 0 |
| 28/05/2026 |
24.30
|
680,800 | 24.85 | 24.85 | 24.30 | 0 | 0 | 0 |
| 27/05/2026 |
24.70
|
588,800 | 24.95 | 25.10 | 24.70 | 0 | 0 | 0 |
| 26/05/2026 |
24.90
|
405,700 | 25.10 | 25.10 | 24.75 | 0 | 0 | 0 |
| 25/05/2026 |
25
|
331,100 | 24.80 | 25.25 | 24.80 | 0 | 0 | 0 |
| 22/05/2026 |
24.70
|
593,800 | 25 | 25.05 | 24.35 | 0 | 0 | 0 |
| 21/05/2026 |
25
|
443,200 | 25.45 | 25.55 | 24.85 | 0 | 0 | 0 |
| 20/05/2026 |
25.40
|
693,500 | 25.50 | 25.80 | 24.25 | 0 | 0 | 0 |
| 19/05/2026 |
25.50
|
465,700 | 25.60 | 25.95 | 25.50 | 0 | 0 | 0 |
| 18/05/2026 |
25.55
|
638,200 | 25.90 | 25.90 | 25.55 | 0 | 0 | 0 |
| 15/05/2026 |
25.90
|
496,500 | 26.05 | 26.25 | 25.70 | 0 | 0 | 0 |
| 14/05/2026 |
26.05
|
294,400 | 26.30 | 26.55 | 26 | 0 | 0 | 0 |
| 13/05/2026 |
26.30
|
439,400 | 25.70 | 26.35 | 25.65 | 0 | 0 | 0 |
| 12/05/2026 |
25.85
|
468,200 | 26 | 26.05 | 25.70 | 0 | 0 | 0 |
| 11/05/2026 |
25.70
|
1,329,500 | 26.70 | 26.80 | 25.70 | 0 | 0 | 0 |
| 08/05/2026 |
26.70
|
937,100 | 27.25 | 27.30 | 26.45 | 0 | 0 | 0 |
| 07/05/2026 |
27.25
|
647,600 | 27.65 | 27.65 | 27.20 | 0 | 0 | 0 |
| 06/05/2026 |
27.25
|
416,400 | 27.20 | 27.35 | 26.90 | 0 | 0 | 0 |
| 05/05/2026 |
27
|
435,600 | 27.15 | 27.45 | 27 | 0 | 0 | 0 |
| 04/05/2026 |
27.50
|
361,600 | 27.40 | 27.70 | 27.20 | 0 | 0 | 0 |
| 01/05/2026 |
29.10
|
444,600 | 29.35 | 29.35 | 29 | 0 | 0 | 0 |
| 30/04/2026 |
17.60
|
310,300 | 18 | 18.05 | 17.60 | 0 | 0 | 0 |