| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-19) |
1.22 | 9.42% | 2,644,200 | 21,300 | -0.8 |
12.88
17.80
13.95
|
|
2 tháng
(2026-07-20) |
1.36 | 10.66% | 4,323,800 | -98,800 | -2.3 |
12.16
17.80
13.95
|
|
3 tháng
(2026-06-22) |
0.16 | 1.12% | 6,457,400 | -434,900 | -7.1 |
12.16
17.80
13.95
|
|
6 tháng
(2026-03-23) |
-1.29 | -8.36% | 22,580,000 | -1,048,500 | -15.8 |
12.16
17.80
13.95
|
|
12 tháng
(2025-09-23) |
-4.09 | -22.41% | 82,372,400 | -1,961,700 | -22.4 |
12.16
20.22
13.95
|
|
24 tháng
(2024-09-30) |
-3.03 | -17.66% | 138,990,800 | -6,245,908 | -116.3 |
11.09
20.22
13.95
|
|
36 tháng
(2023-10-04) |
-3.50 | -19.83% | 196,729,000 | -9,389,538 | -189.0 |
9.89
20.45
13.95
|
|
60 tháng
(2021-10-14) |
-11.17 | -44.12% | 392,180,200 | -6,976,846 | -120.1 |
8.81
30.80
13.95
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 01/05/2026 |
16.70
|
254,200 | 16.60 | 16.94 | 16.60 | 6,200 | 26,600 | -0.4 |
| 30/04/2026 |
12.88
|
50,000 | 13.08 | 13.08 | 12.74 | 0 | 4,600 | -0.1 |
| 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 |
| 27/04/2026 |
12.88
|
50,000 | 13.08 | 13.08 | 12.74 | 0 | 4,600 | -0.1 |
| 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 |
| 20/02/2026 |
12.88
|
50,000 | 13.08 | 13.08 | 12.74 | 0 | 4,600 | -0.1 |
| 19/02/2026 |
12.88
|
50,000 | 13.08 | 13.08 | 12.74 | 0 | 4,600 | -0.1 |
| 18/02/2026 |
12.88
|
50,000 | 13.08 | 13.08 | 12.74 | 0 | 4,600 | -0.1 |
| 17/02/2026 |
12.88
|
50,000 | 13.08 | 13.08 | 12.74 | 0 | 4,600 | -0.1 |
| 16/02/2026 |
12.88
|
50,000 | 13.08 | 13.08 | 12.74 | 0 | 4,600 | -0.1 |
| 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 |
| 09/01/2026 |
17.56
|
699,100 | 17.27 | 17.61 | 17.03 | 133,000 | 34,000 | 1.8 |
| 08/01/2026 |
17.18
|
992,300 | 17.85 | 17.85 | 17.13 | 127,300 | 507,700 | -6.8 |
| 07/01/2026 |
17.71
|
516,600 | 17.27 | 17.85 | 17.18 | 4,900 | 47,600 | -0.8 |
| 06/01/2026 |
17.18
|
739,500 | 16.84 | 17.32 | 16.84 | 83,200 | 349,200 | -4.7 |
| 05/01/2026 |
16.70
|
254,200 | 16.60 | 16.94 | 16.60 | 6,200 | 26,600 | -0.4 |
| 02/01/2026 |
17.76
|
135,600 | 17.90 | 17.90 | 17.52 | 18,400 | 40,900 | -0.4 |
| 01/01/2026 |
16.70
|
287,200 | 16.89 | 16.94 | 16.70 | 42,800 | 600 | 0.7 |
| 31/12/2025 |
16.70
|
287,200 | 16.89 | 16.94 | 16.70 | 42,800 | 600 | 0.7 |
| 30/12/2025 |
16.89
|
341,800 | 17.03 | 17.08 | 16.70 | 44,600 | 192,300 | -2.6 |
| 29/12/2025 |
16.98
|
180,500 | 16.74 | 16.98 | 16.74 | 2,000 | 10,700 | -0.2 |
| 26/12/2025 |
16.79
|
948,300 | 16.98 | 16.98 | 16.45 | 101,500 | 800,300 | -12.0 |
| 25/12/2025 |
16.98
|
105,400 | 17.13 | 17.23 | 16.98 | 0 | 200 | 0.0 |
| 24/12/2025 |
17.13
|
135,300 | 17.27 | 17.27 | 16.98 | 0 | 800 | 0.0 |
| 23/12/2025 |
17.27
|
403,400 | 17.42 | 17.47 | 16.89 | 63,200 | 203,800 | -2.5 |
| 22/12/2025 |
17.37
|
154,900 | 17.08 | 17.42 | 17.03 | 100 | 21,800 | -0.4 |
| 19/12/2025 |
17.18
|
163,100 | 17.08 | 17.23 | 16.94 | 100 | 77,300 | -1.4 |
| 18/12/2025 |
17.08
|
76,100 | 17.23 | 17.23 | 17.03 | 4,700 | 11,700 | -0.1 |
| 17/12/2025 |
17.27
|
165,500 | 17.37 | 17.42 | 16.89 | 28,400 | 122,300 | -1.7 |
| 16/12/2025 |
17.23
|
141,500 | 17.32 | 17.42 | 16.94 | 8,600 | 2,000 | 0.1 |
| 15/12/2025 |
17.08
|
362,700 | 17.42 | 17.56 | 17.03 | 7,300 | 46,300 | -0.7 |