| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-08) |
0.05 | 0.36% | 1,795,200 | 135,040 | 2.4 |
13.35
14.15
13.65
|
|
2 tháng
(2026-08-10) |
0.73 | 5.53% | 3,117,400 | 135,340 | 2.4 |
12.88
14.15
13.65
|
|
3 tháng
(2026-07-10) |
0.44 | 3.25% | 4,953,600 | -16,160 | 0.4 |
12.16
14.15
13.65
|
|
6 tháng
(2026-04-13) |
-1.30 | -8.59% | 14,732,900 | -1,089,060 | -15.2 |
12.16
15.30
13.65
|
|
12 tháng
(2025-10-13) |
-4.63 | -25.06% | 74,655,200 | -3,013,260 | -46.3 |
12.16
20.22
13.65
|
|
24 tháng
(2024-10-18) |
-3.60 | -20.62% | 135,674,300 | -6,139,468 | -114.4 |
12.16
20.22
13.65
|
|
36 tháng
(2023-10-24) |
-2.30 | -14.27% | 191,907,000 | -8,432,704 | -166.9 |
12.16
20.45
13.65
|
|
60 tháng
(2021-11-03) |
-13.87 | -50.03% | 370,436,800 | -6,318,112 | -98.7 |
10.99
30.80
13.65
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 10/06/2026 |
13.94
|
52,900 | 13.85 | 13.94 | 13.80 | 0 | 15,900 | -0.2 |
| 09/06/2026 |
13.90
|
29,100 | 13.94 | 13.94 | 13.75 | 0 | 10,000 | -0.1 |
| 08/06/2026 |
13.94
|
119,400 | 13.85 | 13.94 | 13.75 | 100 | 44,200 | -0.6 |
| 05/06/2026 |
13.85
|
72,100 | 13.99 | 14.09 | 13.85 | 1,200 | 11,900 | -0.2 |
| 04/06/2026 |
13.99
|
129,200 | 13.99 | 14.04 | 13.94 | 300 | 24,700 | -0.4 |
| 03/06/2026 |
13.94
|
56,300 | 14.09 | 14.14 | 13.94 | 100 | 6,700 | -0.1 |
| 02/06/2026 |
13.99
|
85,100 | 14.19 | 14.28 | 13.99 | 700 | 17,100 | -0.2 |
| 01/06/2026 |
14.19
|
392,100 | 14.14 | 14.19 | 14.04 | 0 | 75,900 | -1.1 |
| 29/05/2026 |
14.14
|
193,000 | 14.33 | 14.33 | 14.04 | 0 | 39,300 | -0.6 |
| 28/05/2026 |
14.28
|
93,800 | 14.38 | 14.38 | 14.09 | 0 | 18,700 | -0.3 |
| 27/05/2026 |
14.28
|
150,400 | 14.09 | 14.28 | 14.04 | 0 | 29,000 | -0.4 |
| 26/05/2026 |
14.09
|
168,400 | 14.09 | 14.09 | 13.99 | 3,500 | 36,700 | -0.5 |
| 25/05/2026 |
14.09
|
113,000 | 14.28 | 14.28 | 14.04 | 0 | 23,500 | -0.3 |
| 22/05/2026 |
14.09
|
174,600 | 13.99 | 14.14 | 13.94 | 0 | 35,000 | -0.5 |
| 21/05/2026 |
13.94
|
158,900 | 14.04 | 14.09 | 13.94 | 200 | 35,300 | -0.5 |
| 20/05/2026 |
13.99
|
383,400 | 13.99 | 14.14 | 13.90 | 20,900 | 76,200 | -0.8 |
| 19/05/2026 |
13.99
|
127,900 | 14.04 | 14.04 | 13.94 | 1,000 | 24,300 | -0.3 |
| 18/05/2026 |
14.04
|
222,700 | 13.99 | 14.14 | 13.75 | 13,500 | 61,700 | -0.7 |
| 15/05/2026 |
13.99
|
85,600 | 13.99 | 14.09 | 13.90 | 500 | 27,800 | -0.4 |
| 14/05/2026 |
14.04
|
85,400 | 14.14 | 14.19 | 13.94 | 1,000 | 200 | 0.0 |
| 13/05/2026 |
14.04
|
204,200 | 13.75 | 14.19 | 13.75 | 9,600 | 1,500 | 0.1 |
| 12/05/2026 |
13.90
|
66,600 | 13.99 | 13.99 | 13.85 | 100 | 1,800 | 0.0 |
| 11/05/2026 |
13.94
|
111,600 | 13.99 | 14.04 | 13.90 | 5,000 | 3,000 | 0.0 |
| 08/05/2026 |
13.94
|
586,000 | 14.33 | 14.33 | 13.94 | 13,600 | 27,100 | -0.2 |
| 07/05/2026 |
14.33
|
111,200 | 14.52 | 14.52 | 14.33 | 1,100 | 2,400 | 0.0 |
| 06/05/2026 |
14.28
|
560,900 | 14.57 | 14.57 | 14.28 | 17,500 | 1,900 | 0.2 |
| 05/05/2026 |
14.57
|
106,000 | 14.67 | 14.67 | 14.43 | 1,000 | 6,400 | -0.1 |
| 04/05/2026 |
14.62
|
109,400 | 14.62 | 14.81 | 14.57 | 10,800 | 200 | 0.2 |
| 29/04/2026 |
14.57
|
72,300 | 14.57 | 14.67 | 14.52 | 400 | 900 | 0.0 |
| 28/04/2026 |
14.57
|
230,000 | 14.81 | 14.81 | 14.52 | 26,200 | 0 | 0.4 |
| 24/04/2026 |
14.52
|
286,200 | 14.62 | 14.72 | 14.52 | 10,900 | 4,000 | 0.1 |
| 23/04/2026 |
14.57
|
309,200 | 14.77 | 14.91 | 14.52 | 10,400 | 26,200 | -0.2 |
| 22/04/2026 |
14.91
|
169,600 | 15.01 | 15.01 | 14.81 | 1,000 | 41,500 | -0.6 |
| 21/04/2026 |
14.96
|
392,200 | 15.15 | 15.20 | 14.91 | 2,000 | 19,600 | -0.3 |
| 20/04/2026 |
15.01
|
226,100 | 15.05 | 15.15 | 14.96 | 0 | 34,600 | -0.5 |
| 17/04/2026 |
15.10
|
186,300 | 15.25 | 15.25 | 15.01 | 2,500 | 26,600 | -0.4 |
| 16/04/2026 |
15.15
|
188,400 | 15.30 | 15.30 | 15.10 | 1,900 | 38,200 | -0.6 |
| 15/04/2026 |
15.30
|
282,700 | 15.25 | 15.54 | 15.25 | 14,900 | 0 | 0.2 |
| 14/04/2026 |
15.25
|
171,500 | 15.25 | 15.34 | 15.20 | 0 | 1,000 | 0.0 |
| 13/04/2026 |
15.15
|
316,700 | 15.15 | 15.25 | 15.05 | 2,200 | 1,900 | 0.0 |
| 10/04/2026 |
15.15
|
562,300 | 14.96 | 15.25 | 14.91 | 2,600 | 0 | 0.0 |
| 09/04/2026 |
15.15
|
592,700 | 15.34 | 15.39 | 15.15 | 3,400 | 2,300 | 0.0 |
| 08/04/2026 |
15.30
|
706,600 | 15.30 | 15.59 | 15.25 | 19,600 | 2,400 | 0.3 |
| 07/04/2026 |
15.15
|
1,295,300 | 15.05 | 15.44 | 15.01 | 20,900 | 30,800 | -0.2 |
| 06/04/2026 |
15.49
|
1,531,300 | 15.83 | 15.92 | 15.49 | 73,600 | 22,300 | 0.8 |
| 03/04/2026 |
16.65
|
304,200 | 16.65 | 16.84 | 16.45 | 7,900 | 0 | 0.1 |
| 02/04/2026 |
16.84
|
584,700 | 16.41 | 17.18 | 16.41 | 65,700 | 19,500 | 0.8 |
| 01/04/2026 |
16.60
|
230,400 | 16.60 | 16.70 | 16.36 | 27,600 | 10,900 | 0.3 |
| 31/03/2026 |
16.41
|
149,700 | 16.70 | 16.70 | 16.26 | 10,700 | 8,600 | 0.0 |
| 30/03/2026 |
16.45
|
286,500 | 15.87 | 16.79 | 15.87 | 22,000 | 16,300 | 0.1 |
| 27/03/2026 |
16.31
|
145,700 | 16.21 | 16.31 | 16.16 | 33,500 | 12,000 | 0.4 |
| 26/03/2026 |
16.21
|
184,800 | 16.41 | 16.41 | 16.12 | 27,500 | 13,700 | 0.2 |
| 25/03/2026 |
16.41
|
386,600 | 16.07 | 16.55 | 15.92 | 58,200 | 2,500 | 0.9 |
| 24/03/2026 |
15.92
|
206,300 | 15.68 | 16.12 | 15.68 | 13,300 | 18,000 | -0.1 |
| 23/03/2026 |
15.44
|
447,700 | 15.87 | 15.97 | 15.30 | 22,500 | 60,600 | -0.6 |
| 20/03/2026 |
15.87
|
206,800 | 15.83 | 16.12 | 15.68 | 500 | 39,700 | -0.6 |
| 19/03/2026 |
15.87
|
418,600 | 16.02 | 16.07 | 15.78 | 5,200 | 29,300 | -0.4 |
| 18/03/2026 |
16.12
|
180,500 | 16.16 | 16.26 | 16.02 | 3,600 | 15,500 | -0.2 |
| 17/03/2026 |
16.21
|
205,100 | 16.31 | 16.36 | 16.12 | 12,800 | 16,600 | -0.1 |
| 16/03/2026 |
16.21
|
148,300 | 16.12 | 16.26 | 16.02 | 1,500 | 35,500 | -0.6 |
| 13/03/2026 |
16.21
|
292,300 | 16.12 | 16.36 | 16.12 | 500 | 23,900 | -0.4 |
| 12/03/2026 |
16.12
|
224,500 | 16.41 | 16.41 | 16.12 | 17,300 | 35,800 | -0.3 |
| 11/03/2026 |
16.41
|
403,300 | 16.02 | 16.50 | 16.02 | 400 | 43,300 | -0.7 |
| 10/03/2026 |
15.87
|
1,009,900 | 16.21 | 16.45 | 15.44 | 163,600 | 492,400 | -5.4 |
| 09/03/2026 |
15.83
|
1,198,800 | 16.50 | 16.50 | 15.83 | 40,800 | 80,200 | -0.7 |
| 06/03/2026 |
16.98
|
178,300 | 17.18 | 17.18 | 16.94 | 0 | 31,000 | -0.5 |
| 05/03/2026 |
17.03
|
219,100 | 17.23 | 17.37 | 16.98 | 15,300 | 14,100 | 0.0 |
| 04/03/2026 |
17.08
|
740,700 | 17.47 | 17.56 | 16.89 | 56,700 | 184,300 | -2.3 |
| 03/03/2026 |
17.47
|
377,100 | 17.61 | 17.90 | 17.42 | 200 | 57,800 | -1.1 |
| 02/03/2026 |
17.80
|
721,200 | 17.18 | 18.05 | 17.13 | 179,600 | 69,700 | 2.0 |
| 27/02/2026 |
17.61
|
629,700 | 18.09 | 18.09 | 17.61 | 17,100 | 83,000 | -1.2 |
| 26/02/2026 |
18.09
|
484,100 | 18.53 | 18.53 | 17.95 | 41,400 | 49,200 | -0.2 |
| 25/02/2026 |
18.38
|
434,800 | 18.34 | 18.58 | 18.14 | 29,700 | 96,200 | -1.3 |
| 24/02/2026 |
18.34
|
355,700 | 18.48 | 18.48 | 18.14 | 21,500 | 34,900 | -0.3 |
| 23/02/2026 |
18.43
|
875,200 | 17.95 | 18.48 | 17.90 | 186,700 | 416,700 | -4.3 |
| 13/02/2026 |
17.85
|
193,400 | 17.85 | 17.95 | 17.71 | 3,000 | 36,800 | -0.6 |
| 12/02/2026 |
17.85
|
153,000 | 18.19 | 18.19 | 17.80 | 0 | 30,300 | -0.6 |
| 11/02/2026 |
18.14
|
356,200 | 17.56 | 18.14 | 17.56 | 72,300 | 23,800 | 0.9 |
| 10/02/2026 |
17.42
|
644,900 | 17.95 | 18.14 | 17.37 | 4,700 | 90,400 | -1.6 |
| 09/02/2026 |
17.80
|
411,200 | 18.58 | 18.58 | 17.71 | 4,300 | 139,100 | -2.5 |
| 06/02/2026 |
18.09
|
842,600 | 18.96 | 19.16 | 18.09 | 33,200 | 117,300 | -1.6 |
| 05/02/2026 |
19.20
|
1,952,300 | 19.93 | 19.93 | 19.16 | 154,600 | 131,300 | 0.4 |
| 04/02/2026 |
19.20
|
1,109,800 | 18.29 | 19.20 | 18.05 | 107,400 | 111,800 | -0.1 |
| 03/02/2026 |
17.95
|
297,600 | 17.52 | 18.00 | 17.52 | 23,200 | 32,900 | -0.2 |
| 02/02/2026 |
17.52
|
327,600 | 17.42 | 17.66 | 17.32 | 5,700 | 49,900 | -0.8 |
| 30/01/2026 |
17.76
|
135,600 | 17.90 | 17.90 | 17.52 | 18,400 | 40,900 | -0.4 |
| 29/01/2026 |
17.66
|
245,900 | 17.66 | 17.85 | 17.47 | 11,300 | 22,100 | -0.2 |
| 28/01/2026 |
17.56
|
281,200 | 17.32 | 17.71 | 17.32 | 3,700 | 146,400 | -2.6 |
| 27/01/2026 |
17.37
|
249,800 | 17.27 | 17.42 | 17.08 | 33,300 | 8,400 | 0.4 |
| 26/01/2026 |
17.23
|
569,100 | 17.85 | 17.90 | 17.18 | 103,300 | 80,400 | 0.4 |
| 23/01/2026 |
17.90
|
425,800 | 18.34 | 18.58 | 17.80 | 85,200 | 61,500 | 0.4 |
| 22/01/2026 |
18.38
|
447,400 | 18.72 | 18.72 | 18.19 | 102,600 | 117,900 | -0.3 |
| 21/01/2026 |
18.58
|
525,800 | 18.38 | 18.58 | 18.09 | 227,100 | 44,600 | 3.5 |
| 20/01/2026 |
18.48
|
1,230,800 | 18.53 | 19.11 | 18.48 | 454,100 | 422,700 | 0.6 |
| 19/01/2026 |
18.48
|
739,400 | 19.01 | 19.20 | 18.43 | 170,500 | 14,700 | 3.0 |
| 16/01/2026 |
19.06
|
1,337,300 | 19.20 | 19.74 | 18.67 | 352,300 | 247,500 | 2.1 |
| 15/01/2026 |
18.82
|
1,514,400 | 18.14 | 19.11 | 17.71 | 74,900 | 139,600 | -1.2 |
| 14/01/2026 |
17.95
|
1,098,900 | 17.66 | 18.14 | 17.37 | 161,500 | 359,400 | -3.6 |
| 13/01/2026 |
17.56
|
542,600 | 17.37 | 17.66 | 17.37 | 67,100 | 20,300 | 0.8 |
| 12/01/2026 |
17.52
|
580,800 | 17.56 | 17.80 | 17.08 | 51,400 | 194,400 | -2.6 |