| 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) |
0.20 | 1.02% | 259,056,000 | 0 | 0 |
19.25
35.35
19.25
|
|
2 tháng
(2026-07-20) |
0.20 | 1.02% | 532,579,000 | 0 | 0 |
19.25
38
19.25
|
|
3 tháng
(2026-06-18) |
0.20 | 1.02% | 802,376,100 | 0 | 0 |
19.25
38
19.25
|
|
6 tháng
(2026-03-20) |
5.39 | 37.36% | 1,600,457,700 | 0 | 0 |
14.41
40.85
19.25
|
|
12 tháng
(2025-09-22) |
5.59 | 39.37% | 3,173,187,800 | 0 | 0 |
14.21
40.85
19.25
|
|
24 tháng
(2024-09-26) |
5.70 | 40.38% | 6,134,058,500 | 0 | 0 |
14.10
40.85
19.25
|
|
36 tháng
(2023-10-02) |
5.21 | 35.67% | 8,726,437,700 | 0 | 0 |
10.75
47.85
19.25
|
|
60 tháng
(2021-10-12) |
-4.66 | -19.06% | 12,174,342,400 | 8,252,945 | 18.5 |
9.27
47.85
19.25
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 17/09/2026 |
20
|
18,343,400 | 19.20 | 20.55 | 19.15 | 484,100 | 3,079,012 | 0 |
| 16/09/2026 |
19.25
|
8,853,200 | 19.90 | 20.10 | 19.25 | 1,018,800 | 2,594,500 | 0 |
| 15/09/2026 |
19.80
|
6,922,100 | 19.75 | 20.20 | 19.75 | 0 | 0 | 0 |
| 14/09/2026 |
19.60
|
13,099,900 | 20 | 20.20 | 19.45 | 0 | 0 | 0 |
| 11/09/2026 |
20.05
|
18,681,700 | 21.15 | 21.15 | 20 | 0 | 0 | 0 |
| 10/09/2026 |
21.30
|
4,738,000 | 21.10 | 21.60 | 21 | 0 | 0 | 0 |
| 09/09/2026 |
21.20
|
7,442,100 | 21.70 | 21.75 | 21.20 | 0 | 0 | 0 |
| 08/09/2026 |
21.70
|
5,096,700 | 21.65 | 22.05 | 21.60 | 0 | 0 | 0 |
| 07/09/2026 |
21.70
|
12,109,300 | 22.25 | 22.55 | 21.55 | 0 | 0 | 0 |
| 04/09/2026 |
22.30
|
5,496,100 | 22.35 | 22.60 | 22.25 | 0 | 0 | 0 |
| 03/09/2026 |
22.25
|
8,837,000 | 22.60 | 22.85 | 22.25 | 0 | 0 | 0 |
| 02/09/2026 |
34.45
|
4,853,800 | 34.85 | 34.85 | 34.15 | 0 | 0 | 0 |
| 01/09/2026 |
33.55
|
7,731,100 | 34.40 | 34.45 | 33.50 | 0 | 0 | 0 |
| 31/08/2026 |
19.60
|
13,099,900 | 20 | 20.20 | 19.45 | 0 | 0 | 0 |
| 28/08/2026 |
22.85
|
11,701,200 | 22.60 | 23.15 | 22.50 | 0 | 0 | 0 |
| 27/08/2026 |
22.60
|
8,727,300 | 22.55 | 22.85 | 22.45 | 0 | 0 | 0 |
| 26/08/2026 |
22.50
|
10,283,400 | 22.40 | 22.60 | 22.05 | 0 | 0 | 0 |
| 25/08/2026 |
22.40
|
17,433,900 | 22.10 | 22.80 | 22.05 | 0 | 0 | 0 |
| 24/08/2026 |
22.10
|
11,333,600 | 22.50 | 22.70 | 22.10 | 0 | 0 | 0 |
| 21/08/2026 |
22.10
|
13,297,500 | 20.75 | 22.10 | 20.75 | 0 | 0 | 0 |
| 20/08/2026 |
20.70
|
6,203,200 | 21.15 | 21.25 | 20.65 | 0 | 0 | 0 |
| 19/08/2026 |
20.95
|
6,076,800 | 21 | 21.25 | 20.60 | 0 | 0 | 0 |
| 18/08/2026 |
21.15
|
8,717,500 | 21.55 | 21.70 | 20.75 | 0 | 0 | 0 |
| 17/08/2026 |
21.50
|
4,339,500 | 21.75 | 21.90 | 21.45 | 0 | 0 | 0 |
| 14/08/2026 |
21.80
|
9,427,900 | 21.60 | 22.10 | 21.45 | 0 | 0 | 0 |
| 13/08/2026 |
21.60
|
10,351,300 | 22.30 | 22.40 | 21.60 | 0 | 0 | 0 |
| 12/08/2026 |
22.05
|
7,548,400 | 22.20 | 22.35 | 21.90 | 0 | 0 | 0 |
| 11/08/2026 |
22.10
|
13,388,800 | 22.20 | 22.85 | 22.10 | 0 | 0 | 0 |
| 10/08/2026 |
22.10
|
7,662,200 | 22 | 22.25 | 21.80 | 0 | 0 | 0 |
| 07/08/2026 |
21.75
|
6,367,600 | 21.85 | 22 | 21.55 | 0 | 0 | 0 |
| 06/08/2026 |
21.75
|
11,625,200 | 21.50 | 22.20 | 21.30 | 0 | 0 | 0 |
| 05/08/2026 |
21.50
|
8,223,700 | 22.15 | 22.25 | 21.50 | 0 | 0 | 0 |
| 04/08/2026 |
21.85
|
7,388,400 | 21.85 | 22.10 | 21.50 | 0 | 0 | 0 |
| 03/08/2026 |
21.75
|
11,432,900 | 21.60 | 22.20 | 21.40 | 0 | 0 | 0 |
| 31/07/2026 |
21.30
|
9,945,000 | 21.80 | 21.80 | 21.15 | 0 | 0 | 0 |
| 30/07/2026 |
21.50
|
13,140,700 | 20.75 | 21.80 | 20.60 | 0 | 0 | 0 |
| 29/07/2026 |
20.80
|
10,949,300 | 20.05 | 20.80 | 20.05 | 0 | 0 | 0 |
| 28/07/2026 |
19.70
|
16,485,000 | 18.20 | 19.70 | 18.15 | 0 | 0 | 0 |
| 27/07/2026 |
18.45
|
8,949,200 | 20 | 20.10 | 18.45 | 0 | 0 | 0 |
| 24/07/2026 |
19.80
|
4,991,700 | 20.20 | 20.25 | 19.65 | 0 | 0 | 0 |
| 23/07/2026 |
20.50
|
8,618,800 | 19.80 | 20.95 | 19.05 | 0 | 0 | 0 |
| 22/07/2026 |
19.90
|
11,126,000 | 20.25 | 20.60 | 19.55 | 0 | 0 | 0 |
| 21/07/2026 |
20.15
|
9,487,900 | 19.90 | 20.65 | 19.90 | 0 | 0 | 0 |
| 20/07/2026 |
20
|
14,313,300 | 21 | 21 | 19.80 | 0 | 0 | 0 |
| 17/07/2026 |
21.25
|
6,649,700 | 21.85 | 22.30 | 21.25 | 0 | 0 | 0 |
| 16/07/2026 |
21.85
|
14,094,000 | 22.45 | 22.60 | 21.05 | 0 | 0 | 0 |
| 15/07/2026 |
22.40
|
8,959,500 | 23.40 | 23.60 | 22.40 | 0 | 0 | 0 |
| 14/07/2026 |
23.40
|
7,708,000 | 23.25 | 23.90 | 23.20 | 0 | 0 | 0 |
| 13/07/2026 |
23.70
|
11,899,600 | 24.30 | 24.40 | 23.10 | 0 | 0 | 0 |
| 10/07/2026 |
24.45
|
7,062,200 | 25.20 | 25.30 | 24.45 | 0 | 0 | 0 |
| 09/07/2026 |
25.10
|
5,103,400 | 25.25 | 25.40 | 25.05 | 0 | 0 | 0 |
| 08/07/2026 |
25.40
|
16,228,300 | 24.90 | 25.90 | 24.90 | 0 | 0 | 0 |
| 07/07/2026 |
24.90
|
5,244,900 | 24.55 | 24.90 | 24.20 | 0 | 0 | 0 |
| 06/07/2026 |
24.45
|
7,567,900 | 25.20 | 25.35 | 24.10 | 0 | 0 | 0 |
| 03/07/2026 |
25.10
|
10,503,400 | 24.90 | 25.40 | 24.70 | 0 | 0 | 0 |
| 02/07/2026 |
24.85
|
5,871,400 | 25.05 | 25.05 | 24.65 | 0 | 0 | 0 |
| 01/07/2026 |
24.90
|
7,093,000 | 24.40 | 25.10 | 24.40 | 0 | 0 | 0 |
| 30/06/2026 |
24.35
|
5,414,700 | 24.40 | 25 | 24.35 | 0 | 0 | 0 |
| 29/06/2026 |
24.35
|
3,492,800 | 24.15 | 24.65 | 24.15 | 0 | 0 | 0 |
| 26/06/2026 |
24.05
|
2,958,000 | 24.10 | 24.20 | 24 | 0 | 0 | 0 |
| 25/06/2026 |
24.05
|
3,025,200 | 24.15 | 24.50 | 24.05 | 0 | 0 | 0 |
| 24/06/2026 |
24.15
|
5,582,300 | 24.45 | 24.65 | 24 | 0 | 0 | 0 |
| 23/06/2026 |
24.50
|
8,305,300 | 25.20 | 25.25 | 24.50 | 0 | 0 | 0 |
| 22/06/2026 |
25
|
9,119,100 | 24.75 | 25.40 | 24.60 | 0 | 0 | 0 |
| 19/06/2026 |
24.60
|
5,634,600 | 24.50 | 24.90 | 24.40 | 0 | 0 | 0 |
| 18/06/2026 |
24.50
|
6,398,600 | 24.70 | 25.05 | 24.50 | 0 | 0 | 0 |
| 17/06/2026 |
24.65
|
7,218,600 | 24.95 | 25.10 | 24.65 | 0 | 0 | 0 |
| 16/06/2026 |
24.85
|
9,096,900 | 24.50 | 25 | 24.20 | 0 | 0 | 0 |
| 15/06/2026 |
24.45
|
8,350,100 | 24.05 | 24.55 | 23.90 | 0 | 0 | 0 |
| 12/06/2026 |
23.60
|
5,353,400 | 24 | 24.05 | 23.40 | 0 | 0 | 0 |
| 11/06/2026 |
23.40
|
3,601,800 | 23.45 | 23.65 | 23.35 | 0 | 0 | 0 |
| 10/06/2026 |
23.50
|
3,793,000 | 23.35 | 23.75 | 23.30 | 0 | 0 | 0 |
| 09/06/2026 |
23.40
|
4,290,900 | 23.60 | 23.70 | 23.15 | 0 | 0 | 0 |
| 08/06/2026 |
23.40
|
8,901,600 | 23.90 | 23.95 | 23.40 | 0 | 0 | 0 |
| 05/06/2026 |
24.15
|
3,996,500 | 24.40 | 24.55 | 24.15 | 0 | 0 | 0 |
| 04/06/2026 |
24.35
|
4,656,600 | 24.50 | 24.65 | 24.20 | 0 | 0 | 0 |
| 03/06/2026 |
24.50
|
7,880,500 | 24.30 | 24.85 | 24.05 | 0 | 0 | 0 |
| 02/06/2026 |
24.35
|
5,719,500 | 24.65 | 25 | 24.05 | 0 | 0 | 0 |
| 01/06/2026 |
24.70
|
3,912,900 | 24.70 | 25.10 | 24.65 | 0 | 0 | 0 |
| 29/05/2026 |
24.65
|
6,273,900 | 24.95 | 25.25 | 24.50 | 0 | 0 | 0 |
| 28/05/2026 |
25
|
6,066,100 | 25.20 | 25.55 | 25 | 0 | 0 | 0 |
| 27/05/2026 |
25.10
|
4,190,200 | 25.25 | 25.35 | 25.05 | 0 | 0 | 0 |
| 26/05/2026 |
25.10
|
6,068,500 | 24.75 | 25.35 | 24.70 | 0 | 0 | 0 |
| 25/05/2026 |
24.75
|
4,388,500 | 25.10 | 25.30 | 24.70 | 0 | 0 | 0 |
| 22/05/2026 |
25
|
10,250,000 | 24.55 | 25.80 | 24.30 | 0 | 0 | 0 |
| 21/05/2026 |
24.60
|
5,509,000 | 25.10 | 25.15 | 24.60 | 0 | 0 | 0 |
| 20/05/2026 |
24.95
|
13,665,400 | 25.55 | 25.70 | 24.20 | 0 | 0 | 0 |
| 19/05/2026 |
25.60
|
10,422,800 | 25.95 | 26.30 | 25.60 | 0 | 0 | 0 |
| 18/05/2026 |
25.75
|
5,827,400 | 25.55 | 25.90 | 25.35 | 0 | 0 | 0 |
| 15/05/2026 |
25.60
|
6,144,600 | 26.05 | 26.20 | 25.60 | 0 | 0 | 0 |
| 14/05/2026 |
25.95
|
3,877,800 | 25.95 | 26.10 | 25.65 | 0 | 0 | 0 |
| 13/05/2026 |
25.70
|
8,199,800 | 25.65 | 26.10 | 25.35 | 0 | 0 | 0 |
| 12/05/2026 |
25.50
|
6,732,300 | 25.70 | 25.90 | 25.40 | 0 | 0 | 0 |
| 11/05/2026 |
25.70
|
10,693,500 | 26 | 26.45 | 25.70 | 0 | 0 | 0 |
| 08/05/2026 |
25.95
|
6,295,800 | 25.90 | 26.30 | 25.80 | 0 | 0 | 0 |
| 07/05/2026 |
25.90
|
10,042,500 | 26.55 | 26.75 | 25.90 | 0 | 0 | 0 |
| 06/05/2026 |
26.50
|
13,158,800 | 25.80 | 26.70 | 25.60 | 0 | 0 | 0 |
| 05/05/2026 |
25.60
|
8,345,900 | 26.10 | 26.20 | 25.60 | 0 | 0 | 0 |
| 04/05/2026 |
26.15
|
6,414,400 | 26.30 | 26.70 | 26.15 | 0 | 0 | 0 |
| 01/05/2026 |
33.95
|
10,463,000 | 35.30 | 35.40 | 33.60 | 0 | 0 | 0 |
| 30/04/2026 |
19.60
|
13,099,900 | 20 | 20.20 | 19.45 | 0 | 0 | 0 |