| 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) |
-0.15 | -1.37% | 262,708,000 | -26,030,636 | -298.0 |
10.55
15.50
10.60
|
|
2 tháng
(2026-07-20) |
-0.55 | -4.85% | 516,131,200 | -35,035,636 | -393.8 |
9.97
15.50
10.60
|
|
3 tháng
(2026-06-22) |
-2.20 | -16.92% | 680,581,900 | -37,680,136 | -429.0 |
9.97
15.50
10.60
|
|
6 tháng
(2026-03-23) |
-0.65 | -5.66% | 1,674,958,100 | -50,642,136 | -572.9 |
9.43
15.50
10.60
|
|
12 tháng
(2025-09-23) |
-9.33 | -46.35% | 3,927,262,400 | -160,409,536 | -2,460.7 |
9.43
20.53
10.60
|
|
24 tháng
(2024-09-30) |
-1.21 | -10.09% | 8,253,590,600 | -71,970,984 | -1,747.3 |
8.06
21.23
10.60
|
|
36 tháng
(2023-10-04) |
-1.32 | -10.91% | 11,597,068,900 | -90,180,475 | -2,035.9 |
7.73
21.23
10.60
|
|
60 tháng
(2021-10-14) |
-3.91 | -26.59% | 18,397,295,300 | -145,513,633 | -2,350.7 |
5.81
31.84
10.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 01/05/2026 |
14.91
|
8,383,800 | 15 | 15.26 | 14.61 | 1,637,500 | 1,493,100 | 2.4 |
| 30/04/2026 |
9.43
|
7,583,500 | 9.34 | 9.56 | 9.21 | 415,500 | 2,300 | 4.4 |
| 29/04/2026 |
13.46
|
25,111,800 | 13.11 | 13.64 | 13.07 | 1,521,000 | 1,435,100 | 1.3 |
| 28/04/2026 |
13.07
|
9,166,700 | 13.16 | 13.29 | 13.03 | 337,800 | 249,300 | 1.3 |
| 27/04/2026 |
9.43
|
7,583,500 | 9.34 | 9.56 | 9.21 | 415,500 | 2,300 | 4.4 |
| 24/04/2026 |
13.07
|
11,663,500 | 12.72 | 13.11 | 12.63 | 727,900 | 616,500 | 1.7 |
| 23/04/2026 |
12.72
|
13,699,600 | 12.89 | 13.11 | 12.59 | 557,000 | 1,060,000 | -7.5 |
| 22/04/2026 |
12.89
|
8,187,400 | 12.94 | 13.11 | 12.85 | 382,100 | 731,600 | -5.2 |
| 21/04/2026 |
12.89
|
12,584,600 | 13.16 | 13.29 | 12.89 | 191,900 | 359,700 | -2.5 |
| 20/04/2026 |
13.16
|
8,153,900 | 13.11 | 13.29 | 13.07 | 419,600 | 830,500 | -6.1 |
| 17/04/2026 |
13.07
|
8,748,100 | 13.33 | 13.42 | 13.07 | 151,100 | 481,400 | -5.0 |
| 16/04/2026 |
13.29
|
15,984,900 | 13.38 | 13.38 | 12.98 | 465,800 | 1,631,400 | -17.5 |
| 15/04/2026 |
13.38
|
19,492,100 | 13.55 | 13.82 | 13.38 | 1,084,500 | 775,900 | 4.8 |
| 14/04/2026 |
13.46
|
14,408,100 | 13.77 | 13.77 | 13.42 | 235,700 | 1,294,600 | -16.3 |
| 13/04/2026 |
13.55
|
19,029,500 | 13.16 | 13.82 | 13.16 | 2,034,800 | 358,400 | 25.9 |
| 10/04/2026 |
13.38
|
19,707,500 | 13.64 | 13.68 | 13.25 | 3,683,500 | 109,900 | 54.5 |
| 09/04/2026 |
13.33
|
39,864,800 | 13.03 | 13.68 | 12.89 | 4,596,700 | 793,100 | 58.4 |
| 08/04/2026 |
13.03
|
27,214,700 | 12.63 | 13.03 | 12.50 | 1,417,600 | 515,600 | 13.3 |
| 07/04/2026 |
12.19
|
12,241,000 | 12.19 | 12.32 | 11.89 | 172,100 | 238,200 | -1.0 |
| 06/04/2026 |
12.15
|
14,237,200 | 12.63 | 12.81 | 12.11 | 402,400 | 22,800 | 5.3 |
| 03/04/2026 |
12.63
|
16,404,300 | 12.63 | 12.85 | 12.50 | 1,527,800 | 349,800 | 17.0 |
| 02/04/2026 |
12.68
|
13,930,300 | 12.59 | 12.72 | 12.41 | 877,900 | 58,600 | 11.8 |
| 01/04/2026 |
12.68
|
23,266,500 | 13.07 | 13.33 | 12.68 | 1,477,400 | 1,168,200 | 4.2 |
| 31/03/2026 |
12.76
|
21,018,600 | 12.68 | 12.89 | 12.54 | 2,850,900 | 672,900 | 31.7 |
| 30/03/2026 |
12.54
|
16,998,400 | 12.46 | 12.76 | 12.37 | 109,400 | 2,412,100 | -32.9 |
| 27/03/2026 |
12.81
|
41,747,300 | 12.11 | 12.98 | 12.11 | 1,675,400 | 2,049,800 | -5.7 |
| 26/03/2026 |
12.15
|
15,497,700 | 12.50 | 12.54 | 12.11 | 672,600 | 2,100,700 | -20.0 |
| 25/03/2026 |
12.41
|
20,550,300 | 12.19 | 12.50 | 12.06 | 803,500 | 1,645,300 | -11.8 |
| 24/03/2026 |
12.02
|
26,909,700 | 11.67 | 12.24 | 11.58 | 3,477,700 | 4,205,500 | -10.6 |
| 23/03/2026 |
11.45
|
20,120,900 | 12.02 | 12.11 | 11.45 | 771,500 | 3,542,200 | -37.1 |
| 20/03/2026 |
12.28
|
12,542,000 | 12.37 | 12.50 | 12.06 | 2,269,300 | 3,722,700 | -20.0 |
| 19/03/2026 |
12.37
|
18,688,400 | 11.97 | 12.54 | 11.93 | 826,400 | 325,600 | 7.0 |
| 18/03/2026 |
12.11
|
11,979,900 | 12.15 | 12.41 | 11.93 | 1,157,400 | 512,500 | 8.9 |
| 17/03/2026 |
12.06
|
24,586,200 | 12.41 | 12.68 | 12.06 | 189,700 | 996,900 | -11.5 |
| 16/03/2026 |
12.28
|
12,701,800 | 12.41 | 12.54 | 12.15 | 297,100 | 717,800 | -6.0 |
| 13/03/2026 |
12.28
|
13,514,400 | 11.93 | 12.54 | 11.89 | 609,600 | 262,700 | 4.8 |
| 12/03/2026 |
12.11
|
12,586,400 | 12.02 | 12.32 | 11.75 | 867,100 | 14,700 | 11.7 |
| 11/03/2026 |
12.15
|
22,006,600 | 11.71 | 12.41 | 11.67 | 607,500 | 1,805,300 | -16.6 |
| 10/03/2026 |
11.62
|
24,116,100 | 11.40 | 11.84 | 11.23 | 410,700 | 5,007,300 | -60.1 |
| 09/03/2026 |
11.54
|
6,321,200 | 11.54 | 11.75 | 11.54 | 60,800 | 161,000 | -1.3 |
| 06/03/2026 |
12.37
|
24,464,400 | 12.59 | 12.72 | 11.97 | 727,600 | 3,177,400 | -34.1 |
| 05/03/2026 |
12.37
|
22,331,900 | 12.89 | 12.89 | 12.15 | 1,532,000 | 3,343,000 | -25.7 |
| 04/03/2026 |
12.76
|
28,366,400 | 12.76 | 12.89 | 11.89 | 818,900 | 3,036,600 | -31.4 |
| 03/03/2026 |
12.76
|
14,551,300 | 12.85 | 13.03 | 12.59 | 941,500 | 1,077,500 | -1.9 |
| 02/03/2026 |
12.76
|
20,841,400 | 12.72 | 13.03 | 12.68 | 664,000 | 4,007,400 | -49.1 |
| 27/02/2026 |
13.25
|
25,843,700 | 13.77 | 13.77 | 13.16 | 54,800 | 7,098,400 | -107.3 |
| 26/02/2026 |
13.82
|
11,525,200 | 13.90 | 13.99 | 13.60 | 1,163,100 | 1,951,300 | -12.5 |
| 25/02/2026 |
13.86
|
13,630,600 | 14.04 | 14.04 | 13.73 | 206,400 | 1,946,900 | -27.5 |
| 24/02/2026 |
14.04
|
13,019,600 | 13.95 | 14.04 | 13.68 | 1,187,300 | 993,500 | 3.1 |
| 23/02/2026 |
14.04
|
16,759,000 | 13.86 | 14.12 | 13.64 | 1,846,300 | 1,717,800 | 2.0 |
| 20/02/2026 |
9.43
|
7,583,500 | 9.34 | 9.56 | 9.21 | 415,500 | 2,300 | 4.4 |
| 19/02/2026 |
9.43
|
7,583,500 | 9.34 | 9.56 | 9.21 | 415,500 | 2,300 | 4.4 |
| 18/02/2026 |
9.43
|
7,583,500 | 9.34 | 9.56 | 9.21 | 415,500 | 2,300 | 4.4 |
| 17/02/2026 |
9.43
|
7,583,500 | 9.34 | 9.56 | 9.21 | 415,500 | 2,300 | 4.4 |
| 16/02/2026 |
9.43
|
7,583,500 | 9.34 | 9.56 | 9.21 | 415,500 | 2,300 | 4.4 |
| 13/02/2026 |
13.82
|
10,869,700 | 13.68 | 13.86 | 13.55 | 1,404,100 | 742,000 | 10.4 |
| 12/02/2026 |
13.82
|
6,619,600 | 13.60 | 13.90 | 13.60 | 419,400 | 551,500 | -2.1 |
| 11/02/2026 |
13.73
|
36,923,700 | 13.07 | 13.77 | 12.98 | 5,437,400 | 730,400 | 73.2 |
| 10/02/2026 |
12.89
|
5,753,200 | 13.16 | 13.25 | 12.89 | 1,249,100 | 815,600 | 6.4 |
| 09/02/2026 |
13.16
|
11,540,400 | 12.76 | 13.16 | 12.59 | 3,565,200 | 493,400 | 45.5 |
| 06/02/2026 |
12.54
|
17,976,600 | 13.07 | 13.11 | 12.54 | 67,100 | 5,319,900 | -76.4 |
| 05/02/2026 |
13.20
|
8,941,700 | 13.60 | 13.64 | 13.20 | 434,400 | 1,197,400 | -11.7 |
| 04/02/2026 |
13.51
|
8,320,000 | 13.38 | 13.60 | 13.20 | 816,500 | 703,200 | 1.7 |
| 03/02/2026 |
13.38
|
12,362,400 | 13.42 | 13.51 | 13.16 | 978,800 | 3,656,300 | -40.6 |
| 02/02/2026 |
13.33
|
9,399,100 | 13.42 | 13.51 | 13.11 | 556,800 | 2,775,000 | -33.5 |
| 30/01/2026 |
13.51
|
11,584,600 | 13.38 | 13.68 | 13.29 | 1,769,300 | 796,700 | 15.0 |
| 29/01/2026 |
13.33
|
4,817,800 | 13.42 | 13.55 | 13.25 | 249,800 | 557,400 | -4.7 |
| 28/01/2026 |
13.33
|
12,649,600 | 13.16 | 13.51 | 12.81 | 690,100 | 3,127,600 | -36.4 |
| 27/01/2026 |
13.16
|
7,028,500 | 12.89 | 13.16 | 12.81 | 885,100 | 374,600 | 7.6 |
| 26/01/2026 |
12.85
|
18,054,700 | 13.38 | 13.51 | 12.76 | 328,600 | 1,779,700 | -21.8 |
| 23/01/2026 |
13.42
|
9,782,400 | 13.86 | 13.95 | 13.33 | 126,700 | 2,331,800 | -34.2 |
| 22/01/2026 |
13.82
|
39,056,400 | 13.38 | 14.25 | 12.85 | 2,379,100 | 10,273,800 | -124.3 |
| 21/01/2026 |
13.33
|
18,304,200 | 13.42 | 13.90 | 13.11 | 892,900 | 4,668,100 | -57.7 |
| 20/01/2026 |
13.55
|
13,120,400 | 13.82 | 13.99 | 13.51 | 1,263,000 | 2,927,800 | -25.9 |
| 19/01/2026 |
13.77
|
12,191,700 | 13.99 | 14.17 | 13.77 | 1,112,800 | 3,095,900 | -31.4 |
| 16/01/2026 |
13.95
|
10,846,100 | 14.08 | 14.25 | 13.82 | 391,200 | 2,666,100 | -36.1 |
| 15/01/2026 |
13.99
|
17,357,500 | 13.77 | 14.43 | 13.73 | 1,125,300 | 3,363,200 | -35.9 |
| 14/01/2026 |
13.95
|
17,778,500 | 14.08 | 14.52 | 13.82 | 1,450,600 | 2,817,400 | -22.2 |
| 13/01/2026 |
14.21
|
17,185,600 | 14.52 | 14.65 | 14.08 | 1,245,000 | 2,697,100 | -23.7 |
| 12/01/2026 |
14.12
|
20,904,200 | 13.64 | 14.34 | 13.42 | 4,296,400 | 5,160,300 | -14.1 |
| 09/01/2026 |
13.60
|
33,186,300 | 14.47 | 14.61 | 13.51 | 994,600 | 4,429,200 | -55.7 |
| 08/01/2026 |
14.47
|
15,743,200 | 14.82 | 15 | 14.39 | 535,000 | 5,167,400 | -77.6 |
| 07/01/2026 |
14.69
|
10,864,500 | 14.74 | 14.87 | 14.52 | 1,461,900 | 1,756,000 | -4.9 |
| 06/01/2026 |
14.61
|
9,547,900 | 14.78 | 14.91 | 14.43 | 1,134,400 | 1,670,900 | -8.9 |
| 05/01/2026 |
14.91
|
8,383,800 | 15 | 15.26 | 14.61 | 1,637,500 | 1,493,100 | 2.4 |
| 02/01/2026 |
13.51
|
11,584,600 | 13.38 | 13.68 | 13.29 | 1,769,300 | 796,700 | 15.0 |
| 01/01/2026 |
15
|
7,797,100 | 15.31 | 15.31 | 15 | 893,300 | 571,300 | 5.5 |
| 31/12/2025 |
15
|
7,797,100 | 15.31 | 15.31 | 15 | 893,300 | 571,300 | 5.5 |
| 30/12/2025 |
15.35
|
8,075,700 | 15.44 | 15.61 | 15.13 | 1,589,000 | 901,100 | 11.9 |
| 29/12/2025 |
15.48
|
6,373,200 | 15.53 | 15.57 | 15.18 | 630,100 | 572,500 | 1.0 |
| 26/12/2025 |
15.44
|
16,044,400 | 15.35 | 15.48 | 14.74 | 2,481,300 | 3,829,700 | -23.0 |
| 25/12/2025 |
15.44
|
9,010,000 | 15.88 | 15.96 | 15.44 | 1,139,500 | 904,500 | 4.2 |
| 24/12/2025 |
15.92
|
10,955,300 | 15.61 | 16.01 | 15.53 | 2,490,500 | 1,993,900 | 9.0 |
| 23/12/2025 |
15.70
|
9,738,800 | 15.79 | 15.88 | 15.44 | 2,805,600 | 459,700 | 41.9 |
| 22/12/2025 |
15.79
|
8,856,400 | 15.75 | 15.83 | 15.48 | 200,300 | 1,083,800 | -15.8 |
| 19/12/2025 |
15.61
|
15,569,500 | 15.13 | 15.61 | 15 | 4,866,100 | 1,996,400 | 51.0 |
| 18/12/2025 |
15.13
|
9,443,700 | 14.78 | 15.13 | 14.69 | 1,781,500 | 1,977,200 | -3.0 |
| 17/12/2025 |
14.78
|
6,559,600 | 15.04 | 15.13 | 14.78 | 448,100 | 1,328,200 | -14.9 |
| 16/12/2025 |
15.13
|
17,084,300 | 14.30 | 15.26 | 14.08 | 3,957,700 | 3,510,500 | 7.7 |
| 15/12/2025 |
14.30
|
13,530,900 | 14.69 | 14.87 | 14.21 | 2,172,800 | 4,409,900 | -37.1 |