| 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) |
0.20 | 0.99% | 21,237,600 | 336,100 | 0 |
20.10
20.70
20.20
|
|
2 tháng
(2026-07-13) |
0.20 | 0.99% | 43,872,600 | 374,400 | 0 |
20.10
20.70
20.20
|
|
3 tháng
(2026-06-15) |
-0.10 | -0.49% | 63,051,100 | 349,100 | 0 |
20.10
20.70
20.20
|
|
6 tháng
(2026-03-16) |
0.20 | 0.99% | 129,177,100 | 346,600 | -3.4 |
19.70
20.90
20.20
|
|
12 tháng
(2025-09-16) |
0.90 | 4.62% | 295,830,100 | 250,600 | -4.8 |
18
20.90
20.20
|
|
24 tháng
(2024-09-23) |
5.20 | 34.21% | 623,975,829 | 726,746 | 5.4 |
14.60
20.90
20.20
|
|
36 tháng
(2023-09-27) |
13.26 | 185.60% | 695,342,848 | 1,130,462 | 11.8 |
6.79
20.90
20.20
|
|
60 tháng
(2021-11-25) |
8.83 | 76.34% | 716,618,430 | 1,133,762 | 11.8 |
5.98
20.90
20.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 14/09/2026 |
20.10
|
865,700 | 20.20 | 20.40 | 20.10 | 8,500 | 9,900 | 0 |
| 11/09/2026 |
20.20
|
1,098,400 | 20.30 | 20.40 | 20.20 | 0 | 13,700 | 0 |
| 10/09/2026 |
20.40
|
1,075,700 | 20.50 | 20.60 | 20.40 | 0 | 0 | 0 |
| 09/09/2026 |
20.50
|
1,282,800 | 20.60 | 20.60 | 20.50 | 3,000 | 0 | 0 |
| 08/09/2026 |
20.50
|
1,510,200 | 20.40 | 20.60 | 20.30 | 0 | 3,600 | 0 |
| 07/09/2026 |
20.50
|
1,830,800 | 20.20 | 20.60 | 20.20 | 240,000 | 0 | 0 |
| 04/09/2026 |
20.30
|
1,078,100 | 20.30 | 20.40 | 20.30 | 0 | 3,100 | 0 |
| 03/09/2026 |
20.30
|
879,100 | 20.40 | 20.40 | 20.30 | 0 | 0 | 0 |
| 28/08/2026 |
20.50
|
1,033,700 | 20.70 | 20.70 | 20.40 | 17,400 | 3,000 | 0 |
| 27/08/2026 |
20.70
|
1,080,800 | 20.60 | 20.90 | 20.50 | 69,000 | 0 | 0 |
| 26/08/2026 |
20.60
|
1,053,800 | 20.50 | 20.70 | 20.40 | 0 | 0 | 0 |
| 25/08/2026 |
20.50
|
1,402,200 | 20.60 | 20.60 | 20.40 | 0 | 3,800 | 0 |
| 24/08/2026 |
20.50
|
1,004,600 | 20.40 | 20.60 | 20.30 | 0 | 3,900 | 0 |
| 21/08/2026 |
20.40
|
1,304,900 | 20.30 | 20.40 | 20.30 | 0 | 0 | 0 |
| 20/08/2026 |
20.30
|
975,500 | 20.20 | 20.30 | 20.20 | 21,700 | 0 | 0 |
| 19/08/2026 |
20.10
|
988,700 | 20.20 | 20.30 | 20 | 0 | 0 | 0 |
| 18/08/2026 |
20.20
|
1,004,700 | 20.20 | 20.30 | 20.10 | 6,400 | 0 | 0 |
| 17/08/2026 |
20.20
|
863,000 | 20.10 | 20.30 | 20.10 | 38,600 | 0 | 0 |
| 14/08/2026 |
20.10
|
1,024,200 | 20.10 | 20.30 | 20 | 0 | 33,600 | 0 |
| 13/08/2026 |
20.10
|
925,700 | 20.20 | 20.30 | 20 | 0 | 7,700 | 0 |
| 12/08/2026 |
20.20
|
919,100 | 20.30 | 20.40 | 20.20 | 0 | 1,300 | 0 |
| 11/08/2026 |
20.30
|
964,700 | 20.40 | 20.40 | 20.30 | 0 | 2,100 | 0 |
| 10/08/2026 |
20.30
|
1,089,000 | 20.30 | 20.40 | 20.20 | 0 | 0 | 0 |
| 07/08/2026 |
20.30
|
1,218,700 | 20.20 | 20.30 | 20.10 | 0 | 7,700 | 0 |
| 06/08/2026 |
20.20
|
959,900 | 20.30 | 20.40 | 20.20 | 0 | 0 | 0 |
| 05/08/2026 |
20.30
|
1,105,100 | 20.50 | 20.60 | 20.30 | 0 | 300 | 0 |
| 04/08/2026 |
20.50
|
1,125,800 | 20.60 | 20.60 | 20.40 | 0 | 700 | 0 |
| 03/08/2026 |
20.50
|
1,119,800 | 20.40 | 20.50 | 20.40 | 0 | 0 | 0 |
| 31/07/2026 |
20.40
|
1,011,100 | 20.50 | 20.60 | 20.30 | 0 | 3,900 | 0 |
| 30/07/2026 |
20.40
|
1,089,500 | 20.40 | 20.50 | 20.30 | 5,000 | 13,900 | 0 |
| 29/07/2026 |
20.40
|
1,176,600 | 20.30 | 20.40 | 20.30 | 0 | 500 | 0 |
| 28/07/2026 |
20.30
|
1,030,900 | 20.20 | 20.40 | 20.10 | 0 | 1,200 | 0 |
| 27/07/2026 |
20.30
|
1,032,600 | 20.30 | 20.40 | 20.20 | 0 | 7,600 | 0 |
| 24/07/2026 |
20.30
|
1,327,000 | 20.20 | 20.30 | 20.20 | 0 | 0 | 0 |
| 23/07/2026 |
20.20
|
991,600 | 20.10 | 20.20 | 20 | 5,800 | 17,000 | 0 |
| 22/07/2026 |
20.10
|
871,900 | 20.20 | 20.30 | 20.10 | 0 | 42,900 | 0 |
| 21/07/2026 |
20.20
|
883,600 | 20.10 | 20.30 | 20.10 | 1,300 | 1,500 | 0 |
| 20/07/2026 |
20.10
|
987,800 | 20.20 | 20.40 | 20 | 0 | 0 | 0 |
| 17/07/2026 |
20.30
|
888,100 | 20.20 | 20.40 | 20.20 | 19,200 | 2,300 | 0 |
| 16/07/2026 |
20.30
|
986,900 | 20.30 | 20.40 | 20.10 | 58,700 | 300 | 0 |
| 15/07/2026 |
20.30
|
975,400 | 20.30 | 20.40 | 20.20 | 15,900 | 0 | 0 |
| 14/07/2026 |
20.30
|
838,600 | 20.20 | 20.40 | 20.20 | 60,100 | 0 | 0 |
| 13/07/2026 |
20.20
|
960,400 | 20.30 | 20.40 | 20.10 | 0 | 25,800 | 0 |
| 10/07/2026 |
20.40
|
1,096,500 | 20.50 | 20.60 | 20.40 | 78,100 | 0 | 0 |
| 09/07/2026 |
20.50
|
1,005,800 | 20.40 | 20.50 | 20.40 | 0 | 1,100 | 0 |
| 08/07/2026 |
20.40
|
1,303,300 | 20.30 | 20.40 | 20.30 | 9,500 | 3,500 | 0 |
| 07/07/2026 |
20.30
|
1,026,200 | 20.30 | 20.50 | 20.30 | 0 | 16,700 | 0 |
| 06/07/2026 |
20.30
|
1,029,500 | 20.40 | 20.50 | 20.20 | 0 | 38,300 | 0 |
| 03/07/2026 |
20.40
|
763,600 | 20.40 | 20.50 | 20.40 | 0 | 7,100 | 0 |
| 02/07/2026 |
20.40
|
778,400 | 20.50 | 20.50 | 20.30 | 0 | 18,900 | 0 |
| 01/07/2026 |
20.50
|
864,000 | 20.40 | 20.50 | 20.30 | 0 | 10,400 | 0 |
| 30/06/2026 |
20.40
|
807,400 | 20.40 | 20.40 | 20.30 | 0 | 0 | 0 |
| 29/06/2026 |
20.30
|
906,400 | 20.30 | 20.40 | 20.30 | 0 | 0 | 0 |
| 26/06/2026 |
20.30
|
1,010,500 | 20.40 | 20.50 | 20.30 | 900 | 0 | 0 |
| 25/06/2026 |
20.40
|
961,500 | 20.50 | 20.60 | 20.40 | 0 | 400 | 0 |
| 24/06/2026 |
20.50
|
914,200 | 20.40 | 20.50 | 20.30 | 0 | 1,400 | 0 |
| 23/06/2026 |
20.40
|
891,500 | 20.50 | 20.60 | 20.40 | 0 | 0 | 0 |
| 22/06/2026 |
20.50
|
1,027,900 | 20.60 | 20.70 | 20.50 | 10,300 | 0 | 0 |
| 19/06/2026 |
20.50
|
892,800 | 20.60 | 20.70 | 20.50 | 0 | 700 | 0 |
| 18/06/2026 |
20.50
|
881,100 | 20.50 | 20.50 | 20.50 | 0 | 0 | 0 |
| 17/06/2026 |
20.40
|
1,059,900 | 20.50 | 20.60 | 20.40 | 0 | 4,800 | 0 |
| 16/06/2026 |
20.50
|
993,700 | 20.50 | 20.60 | 20.50 | 0 | 17,700 | 0 |
| 15/06/2026 |
20.50
|
964,300 | 20.50 | 20.60 | 20.40 | 0 | 3,100 | 0 |
| 12/06/2026 |
20.40
|
998,600 | 20.50 | 20.60 | 20.40 | 7,100 | 11,100 | 0 |
| 11/06/2026 |
20.50
|
844,300 | 20.40 | 20.50 | 20.30 | 0 | 0 | 0 |
| 10/06/2026 |
20.40
|
980,500 | 20.40 | 20.50 | 20.30 | 0 | 3,900 | 0 |
| 09/06/2026 |
20.40
|
1,159,900 | 20.30 | 20.40 | 20.30 | 0 | 6,600 | 0 |
| 08/06/2026 |
20.30
|
844,400 | 20.50 | 20.50 | 20.30 | 0 | 3,800 | 0 |
| 05/06/2026 |
20.50
|
993,400 | 20.50 | 20.60 | 20.40 | 0 | 0 | 0 |
| 04/06/2026 |
20.50
|
1,083,300 | 20.40 | 20.60 | 20.30 | 0 | 800 | 0 |
| 03/06/2026 |
20.40
|
1,011,400 | 20.40 | 20.50 | 20.40 | 0 | 0 | 0 |
| 02/06/2026 |
20.40
|
930,000 | 20.50 | 20.50 | 20.40 | 0 | 17,700 | 0 |
| 01/06/2026 |
20.40
|
892,800 | 20.60 | 20.60 | 20.30 | 7,300 | 0 | 0 |
| 29/05/2026 |
20.50
|
1,064,900 | 20.40 | 20.50 | 20.30 | 4,500 | 2,400 | 0 |
| 28/05/2026 |
20.40
|
933,600 | 20.50 | 20.60 | 20.40 | 14,400 | 0 | 0 |
| 27/05/2026 |
20.50
|
1,030,000 | 20.60 | 20.60 | 20.50 | 0 | 0 | 0 |
| 26/05/2026 |
20.60
|
887,200 | 20.60 | 20.70 | 20.60 | 0 | 0 | 0 |
| 25/05/2026 |
20.60
|
1,077,200 | 20.50 | 20.70 | 20.40 | 14,000 | 3,500 | 0 |
| 22/05/2026 |
20.60
|
1,294,200 | 20.70 | 20.80 | 20.60 | 27,000 | 2,900 | 0 |
| 21/05/2026 |
20.70
|
1,304,800 | 20.60 | 20.70 | 20.60 | 19,400 | 0 | 0 |
| 20/05/2026 |
20.50
|
808,100 | 20.60 | 20.70 | 20.40 | 6,000 | 13,700 | 0 |
| 19/05/2026 |
20.60
|
1,062,400 | 20.70 | 20.80 | 20.40 | 14,400 | 100 | 0 |
| 18/05/2026 |
20.60
|
1,030,800 | 20.50 | 20.60 | 20.50 | 43,500 | 8,800 | 0 |
| 15/05/2026 |
20.50
|
1,208,100 | 20.60 | 20.70 | 20.40 | 45,200 | 28,500 | 0 |
| 14/05/2026 |
20.50
|
1,066,400 | 20.40 | 20.50 | 20.30 | 35,000 | 7,800 | 0 |
| 13/05/2026 |
20.40
|
833,300 | 20.50 | 20.50 | 20.40 | 0 | 25,200 | 0 |
| 12/05/2026 |
20.50
|
978,400 | 20.70 | 20.80 | 20.40 | 0 | 84,100 | 0 |
| 11/05/2026 |
20.70
|
1,005,900 | 20.90 | 21 | 20.60 | 11,000 | 9,100 | 0 |
| 08/05/2026 |
20.90
|
754,100 | 22.80 | 22.80 | 20.90 | 14,200 | 11,200 | 0 |
| 07/05/2026 |
20.80
|
1,033,600 | 20.60 | 20.90 | 20.40 | 93,600 | 0 | 0 |
| 06/05/2026 |
20.50
|
1,191,800 | 20.20 | 20.60 | 20.20 | 162,900 | 0 | 0 |
| 05/05/2026 |
20.20
|
1,312,900 | 20.10 | 20.30 | 20 | 167,200 | 0 | 0 |
| 04/05/2026 |
20.10
|
994,200 | 20 | 20.10 | 20 | 13,100 | 0 | 0 |
| 29/04/2026 |
20
|
1,014,400 | 20.10 | 20.10 | 19.90 | 0 | 0 | 0 |
| 28/04/2026 |
20
|
1,114,400 | 20 | 20.10 | 19.90 | 0 | 15,700 | 0 |
| 24/04/2026 |
20
|
983,000 | 19.90 | 20 | 19.80 | 7,800 | 3,400 | 0 |
| 23/04/2026 |
20
|
1,236,700 | 20.10 | 20.30 | 20 | 38,300 | 0 | 0 |
| 22/04/2026 |
20
|
1,016,000 | 19.80 | 20.10 | 19.80 | 27,700 | 0 | 0 |
| 21/04/2026 |
19.90
|
1,072,300 | 20 | 20 | 19.90 | 28,000 | 2,900 | 0 |
| 20/04/2026 |
19.90
|
784,000 | 19.90 | 20 | 19.90 | 0 | 0 | 0 |
| 17/04/2026 |
19.90
|
849,200 | 20.10 | 20.10 | 19.90 | 0 | 11,700 | 0 |