| 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) |
-0.40 | -3.85% | 3,863,400 | -106,100 | -1.1 |
9.80
15
10.05
|
|
2 tháng
(2026-07-20) |
-0.75 | -6.98% | 7,943,500 | -325,500 | -3.4 |
9.80
15
10.05
|
|
3 tháng
(2026-06-22) |
-1.70 | -14.53% | 11,262,100 | -542,100 | -5.8 |
9.80
15
10.05
|
|
6 tháng
(2026-03-23) |
-2.49 | -19.92% | 26,015,300 | -2,750,900 | -34.5 |
9.41
15
10.05
|
|
12 tháng
(2025-09-23) |
-6.04 | -37.67% | 71,561,000 | -3,564,400 | -46.3 |
9.41
16.14
10.05
|
|
24 tháng
(2024-09-30) |
-12.30 | -55.16% | 240,004,700 | -12,519,500 | -263.0 |
7.03
27.62
10.05
|
|
36 tháng
(2023-10-04) |
-5.41 | -35.10% | 481,599,600 | -13,194,137 | -296.3 |
6.78
27.62
10.05
|
|
60 tháng
(2021-10-14) |
-10.32 | -50.80% | 845,038,900 | -7,257,863 | -163.9 |
6.26
27.62
10.05
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 01/05/2026 |
14.12
|
203,500 | 14.22 | 14.22 | 14.03 | 0 | 0 | 0 |
| 30/04/2026 |
9.41
|
190,000 | 9.52 | 9.60 | 9.41 | 0 | 0 | 0 |
| 29/04/2026 |
12.39
|
128,800 | 12.30 | 12.49 | 12.30 | 0 | 0 | 0 |
| 28/04/2026 |
12.39
|
304,700 | 12.68 | 12.73 | 12.39 | 0 | 7,500 | -0.1 |
| 27/04/2026 |
9.41
|
190,000 | 9.52 | 9.60 | 9.41 | 0 | 0 | 0 |
| 24/04/2026 |
12.54
|
304,800 | 12.63 | 12.82 | 12.54 | 0 | 8,100 | -0.1 |
| 23/04/2026 |
12.58
|
236,900 | 12.58 | 12.82 | 12.49 | 0 | 59,900 | -0.8 |
| 22/04/2026 |
12.68
|
308,300 | 12.73 | 12.78 | 12.54 | 0 | 0 | 0 |
| 21/04/2026 |
12.78
|
202,900 | 12.87 | 12.87 | 12.68 | 0 | 23,600 | -0.3 |
| 20/04/2026 |
12.87
|
225,400 | 12.87 | 12.92 | 12.78 | 0 | 2,100 | 0.0 |
| 17/04/2026 |
12.87
|
141,000 | 12.87 | 12.92 | 12.82 | 0 | 0 | 0 |
| 16/04/2026 |
12.82
|
200,200 | 13.02 | 13.06 | 12.82 | 0 | 0 | 0 |
| 15/04/2026 |
13.02
|
188,800 | 13.06 | 13.11 | 12.97 | 0 | 0 | 0 |
| 14/04/2026 |
13.02
|
543,800 | 12.92 | 13.16 | 12.92 | 0 | 282,500 | -3.8 |
| 13/04/2026 |
12.87
|
205,600 | 12.92 | 12.97 | 12.82 | 0 | 2,700 | 0.0 |
| 10/04/2026 |
12.92
|
227,700 | 12.92 | 13.02 | 12.87 | 0 | 64,000 | -0.9 |
| 09/04/2026 |
12.87
|
145,300 | 12.87 | 12.87 | 12.78 | 0 | 0 | 0 |
| 08/04/2026 |
12.87
|
473,600 | 12.92 | 12.97 | 12.78 | 0 | 151,700 | -2.0 |
| 07/04/2026 |
12.58
|
264,200 | 12.63 | 12.78 | 12.39 | 0 | 0 | 0 |
| 06/04/2026 |
12.63
|
137,700 | 12.78 | 12.78 | 12.58 | 0 | 0 | 0 |
| 03/04/2026 |
12.78
|
123,400 | 12.87 | 12.92 | 12.68 | 0 | 100 | 0.0 |
| 02/04/2026 |
12.87
|
289,500 | 12.97 | 13.02 | 12.73 | 0 | 170,000 | -2.3 |
| 01/04/2026 |
12.97
|
424,100 | 13.16 | 13.21 | 12.92 | 0 | 203,300 | -2.8 |
| 31/03/2026 |
12.97
|
96,800 | 13.06 | 13.06 | 12.87 | 0 | 22,000 | -0.3 |
| 30/03/2026 |
12.97
|
98,100 | 12.87 | 13.02 | 12.78 | 0 | 0 | 0 |
| 27/03/2026 |
13.06
|
260,600 | 12.78 | 13.06 | 12.63 | 0 | 0 | 0 |
| 26/03/2026 |
12.78
|
142,700 | 12.97 | 12.97 | 12.78 | 0 | 0 | 0 |
| 25/03/2026 |
12.92
|
164,300 | 12.87 | 12.97 | 12.78 | 0 | 2,800 | 0.0 |
| 24/03/2026 |
12.73
|
135,000 | 12.82 | 12.82 | 12.58 | 0 | 0 | 0 |
| 23/03/2026 |
12.49
|
388,500 | 13.02 | 13.06 | 12.49 | 0 | 0 | 0 |
| 20/03/2026 |
13.06
|
518,000 | 13.16 | 13.21 | 13.02 | 0 | 0 | 0 |
| 19/03/2026 |
13.21
|
455,400 | 13.45 | 13.50 | 13.16 | 0 | 57,700 | -0.8 |
| 18/03/2026 |
13.45
|
587,300 | 13.64 | 13.69 | 13.40 | 0 | 320,000 | -4.5 |
| 17/03/2026 |
13.64
|
255,100 | 13.69 | 13.74 | 13.59 | 0 | 115,700 | -1.6 |
| 16/03/2026 |
13.64
|
235,100 | 13.74 | 13.83 | 13.59 | 0 | 0 | 0 |
| 13/03/2026 |
13.64
|
340,100 | 13.59 | 13.74 | 13.54 | 0 | 0 | 0 |
| 12/03/2026 |
13.59
|
435,400 | 13.74 | 13.79 | 13.45 | 0 | 0 | 0 |
| 11/03/2026 |
13.79
|
564,300 | 13.45 | 13.79 | 13.45 | 0 | 0 | 0 |
| 10/03/2026 |
13.45
|
1,390,100 | 14.12 | 14.22 | 13.30 | 0 | 0 | 0 |
| 09/03/2026 |
13.88
|
717,900 | 13.98 | 14.03 | 13.88 | 0 | 0 | 0 |
| 06/03/2026 |
14.89
|
323,500 | 14.89 | 15.37 | 14.79 | 0 | 300 | 0.0 |
| 05/03/2026 |
15.03
|
685,200 | 15.47 | 15.56 | 14.99 | 0 | 0 | 0 |
| 04/03/2026 |
15.37
|
1,642,200 | 15.51 | 15.75 | 14.75 | 0 | 0 | 0 |
| 03/03/2026 |
15.23
|
639,800 | 15.61 | 15.66 | 14.99 | 0 | 0 | 0 |
| 02/03/2026 |
15.27
|
1,399,200 | 14.46 | 15.71 | 14.46 | 0 | 0 | 0 |
| 27/02/2026 |
14.79
|
216,900 | 14.94 | 15.03 | 14.79 | 0 | 0 | 0 |
| 26/02/2026 |
14.89
|
319,900 | 14.99 | 14.99 | 14.70 | 0 | 0 | 0 |
| 25/02/2026 |
14.99
|
549,200 | 14.84 | 15.13 | 14.84 | 0 | 11,100 | -0.2 |
| 24/02/2026 |
14.84
|
377,900 | 14.84 | 14.89 | 14.75 | 0 | 0 | 0 |
| 23/02/2026 |
14.75
|
366,300 | 14.65 | 14.94 | 14.65 | 0 | 0 | 0 |
| 20/02/2026 |
9.41
|
190,000 | 9.52 | 9.60 | 9.41 | 0 | 0 | 0 |
| 19/02/2026 |
9.41
|
190,000 | 9.52 | 9.60 | 9.41 | 0 | 0 | 0 |
| 18/02/2026 |
9.41
|
190,000 | 9.52 | 9.60 | 9.41 | 0 | 0 | 0 |
| 17/02/2026 |
9.41
|
190,000 | 9.52 | 9.60 | 9.41 | 0 | 0 | 0 |
| 16/02/2026 |
9.41
|
190,000 | 9.52 | 9.60 | 9.41 | 0 | 0 | 0 |
| 13/02/2026 |
14.55
|
124,400 | 14.51 | 14.60 | 14.46 | 0 | 0 | 0 |
| 12/02/2026 |
14.51
|
170,800 | 14.51 | 14.60 | 14.41 | 0 | 0 | 0 |
| 11/02/2026 |
14.46
|
241,100 | 14.41 | 14.60 | 14.27 | 0 | 0 | 0 |
| 10/02/2026 |
14.31
|
237,400 | 14.51 | 14.51 | 14.31 | 0 | 0 | 0 |
| 09/02/2026 |
14.41
|
289,200 | 14.41 | 14.60 | 14.36 | 0 | 0 | 0 |
| 06/02/2026 |
14.41
|
673,000 | 14.65 | 14.84 | 14.41 | 0 | 0 | 0 |
| 05/02/2026 |
14.89
|
274,400 | 15.23 | 15.27 | 14.75 | 0 | 0 | 0 |
| 04/02/2026 |
15.18
|
826,300 | 14.89 | 15.32 | 14.89 | 0 | 0 | 0 |
| 03/02/2026 |
14.89
|
582,900 | 14.51 | 14.99 | 14.36 | 0 | 0 | 0 |
| 02/02/2026 |
14.36
|
318,900 | 14.36 | 14.36 | 14.22 | 0 | 0 | 0 |
| 30/01/2026 |
14.41
|
471,100 | 14.41 | 14.65 | 14.22 | 0 | 0 | 0 |
| 29/01/2026 |
14.41
|
233,200 | 14.22 | 14.46 | 14.22 | 0 | 0 | 0 |
| 28/01/2026 |
14.27
|
368,000 | 14.36 | 14.46 | 14.22 | 0 | 0 | 0 |
| 27/01/2026 |
14.36
|
228,300 | 14.36 | 14.51 | 14.22 | 0 | 0 | 0 |
| 26/01/2026 |
14.36
|
457,100 | 14.84 | 14.89 | 14.27 | 0 | 0 | 0 |
| 23/01/2026 |
14.84
|
547,300 | 14.84 | 15.18 | 14.84 | 0 | 0 | 0 |
| 22/01/2026 |
14.79
|
346,400 | 14.89 | 14.99 | 14.75 | 0 | 3,900 | -0.1 |
| 21/01/2026 |
14.79
|
559,700 | 14.75 | 14.89 | 14.60 | 0 | 0 | 0 |
| 20/01/2026 |
14.79
|
828,600 | 15.13 | 15.23 | 14.79 | 0 | 10,400 | -0.2 |
| 19/01/2026 |
15.18
|
723,400 | 15.47 | 15.66 | 15.18 | 0 | 0 | 0 |
| 16/01/2026 |
15.18
|
673,000 | 15.23 | 15.42 | 15.13 | 0 | 200 | 0.0 |
| 15/01/2026 |
15.13
|
699,000 | 15.47 | 15.56 | 14.99 | 0 | 0 | 0 |
| 14/01/2026 |
15.32
|
1,474,800 | 14.99 | 15.51 | 14.99 | 0 | 0 | 0 |
| 13/01/2026 |
14.94
|
1,210,300 | 14.46 | 14.99 | 14.46 | 0 | 58,700 | -0.9 |
| 12/01/2026 |
14.41
|
797,600 | 14.31 | 14.46 | 14.22 | 0 | 123,800 | -1.9 |
| 09/01/2026 |
14.31
|
333,200 | 14.31 | 14.55 | 14.27 | 0 | 0 | 0 |
| 08/01/2026 |
14.31
|
725,500 | 14.51 | 14.60 | 14.27 | 0 | 0 | 0 |
| 07/01/2026 |
14.41
|
371,700 | 14.41 | 14.55 | 14.36 | 0 | 1,300 | 0.0 |
| 06/01/2026 |
14.36
|
495,600 | 14.07 | 14.60 | 14.07 | 0 | 0 | 0 |
| 05/01/2026 |
14.12
|
203,500 | 14.22 | 14.22 | 14.03 | 0 | 0 | 0 |
| 02/01/2026 |
14.41
|
471,100 | 14.41 | 14.65 | 14.22 | 0 | 0 | 0 |
| 01/01/2026 |
14.22
|
182,500 | 14.12 | 14.31 | 14.07 | 0 | 0 | 0 |
| 31/12/2025 |
14.22
|
182,500 | 14.12 | 14.31 | 14.07 | 0 | 0 | 0 |
| 30/12/2025 |
14.12
|
231,000 | 14.12 | 14.31 | 13.98 | 0 | 0 | 0 |
| 29/12/2025 |
14.03
|
95,600 | 13.98 | 14.17 | 13.98 | 0 | 600 | 0.0 |
| 26/12/2025 |
13.98
|
278,100 | 14.12 | 14.27 | 13.83 | 0 | 2,100 | 0.0 |
| 25/12/2025 |
14.17
|
141,800 | 14.31 | 14.31 | 14.17 | 0 | 0 | 0 |
| 24/12/2025 |
14.31
|
130,400 | 14.36 | 14.41 | 14.17 | 0 | 0 | 0 |
| 23/12/2025 |
14.31
|
202,600 | 14.27 | 14.60 | 14.27 | 0 | 6,500 | -0.1 |
| 22/12/2025 |
14.31
|
227,500 | 14.36 | 14.41 | 14.27 | 0 | 0 | 0 |
| 19/12/2025 |
14.31
|
130,100 | 14.41 | 14.51 | 14.27 | 0 | 6,300 | -0.1 |
| 18/12/2025 |
14.31
|
87,800 | 14.17 | 14.31 | 14.12 | 0 | 900 | 0.0 |
| 17/12/2025 |
14.17
|
154,000 | 14.03 | 14.31 | 14.03 | 0 | 0 | 0 |
| 16/12/2025 |
14.12
|
444,500 | 14.12 | 14.12 | 13.83 | 0 | 0 | 0 |
| 15/12/2025 |
14.12
|
241,700 | 14.27 | 14.27 | 14.03 | 0 | 0 | 0 |