| 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) |
-2.42 | -16.99% | 10,706,000 | 253,175 | 5.1 |
10.60
14.36
10.60
|
|
2 tháng
(2026-08-10) |
-3.79 | -24.30% | 14,960,300 | 98,575 | 2.7 |
10.60
15.78
10.60
|
|
3 tháng
(2026-07-10) |
-4.67 | -28.36% | 23,704,500 | 1,189,775 | 19.9 |
10.60
16.47
10.60
|
|
6 tháng
(2026-04-13) |
-5.60 | -32.19% | 46,485,600 | 1,107,775 | 18.1 |
10.60
18.14
10.60
|
|
12 tháng
(2025-10-13) |
-8.65 | -42.29% | 161,311,500 | 669,675 | 4.2 |
10.60
26.23
10.60
|
|
24 tháng
(2024-10-18) |
-8.57 | -42.08% | 349,947,500 | 1,954,015 | 10.5 |
10.60
26.23
10.60
|
|
36 tháng
(2023-10-24) |
-1.61 | -12.02% | 595,675,100 | 1,849,379 | 7.4 |
10.60
26.23
10.60
|
|
60 tháng
(2021-11-03) |
-2.56 | -17.82% | 813,973,500 | 929,114 | -20.0 |
3.48
26.23
10.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 10/06/2026 |
15.59
|
178,600 | 15.59 | 15.59 | 15.34 | 0 | 2,800 | 0.0 |
| 09/06/2026 |
15.59
|
420,200 | 15.39 | 15.59 | 15 | 2,500 | 23,300 | -0.3 |
| 08/06/2026 |
15.59
|
444,200 | 15.69 | 15.69 | 15.29 | 0 | 82,400 | -1.3 |
| 05/06/2026 |
15.78
|
229,200 | 15.98 | 15.98 | 15.64 | 400 | 36,400 | -0.6 |
| 04/06/2026 |
15.98
|
335,700 | 15.88 | 16.08 | 15.69 | 4,700 | 19,300 | -0.2 |
| 03/06/2026 |
16.03
|
487,800 | 15.69 | 16.08 | 15.59 | 111,400 | 1,700 | 1.8 |
| 02/06/2026 |
15.69
|
381,600 | 15.49 | 15.93 | 15.49 | 33,500 | 33,900 | 0.0 |
| 01/06/2026 |
15.69
|
199,000 | 15.49 | 15.69 | 15.29 | 10,800 | 23,600 | -0.2 |
| 29/05/2026 |
15.69
|
436,600 | 15.54 | 15.69 | 15.20 | 5,900 | 65,800 | -1.0 |
| 28/05/2026 |
15.64
|
550,900 | 15.83 | 15.98 | 15.54 | 500 | 215,100 | -3.4 |
| 27/05/2026 |
15.98
|
305,200 | 15.98 | 16.13 | 15.78 | 42,800 | 5,400 | 0.6 |
| 26/05/2026 |
15.98
|
227,700 | 15.93 | 15.98 | 15.78 | 3,200 | 7,500 | -0.1 |
| 25/05/2026 |
15.98
|
684,700 | 16.13 | 16.13 | 15.69 | 39,800 | 44,000 | -0.1 |
| 22/05/2026 |
16.18
|
474,900 | 16.18 | 16.18 | 15.83 | 46,700 | 8,800 | 0.6 |
| 21/05/2026 |
16.27
|
294,200 | 16.37 | 16.42 | 15.93 | 7,400 | 4,500 | 0.0 |
| 20/05/2026 |
16.37
|
712,100 | 16.13 | 16.37 | 15.74 | 82,000 | 2,400 | 1.3 |
| 19/05/2026 |
16.23
|
622,600 | 15.88 | 16.27 | 15.83 | 41,100 | 22,000 | 0.3 |
| 18/05/2026 |
15.83
|
425,600 | 16.13 | 16.13 | 15.69 | 5,200 | 53,200 | -0.8 |
| 15/05/2026 |
16.27
|
157,000 | 16.18 | 16.27 | 15.93 | 200 | 9,800 | -0.2 |
| 14/05/2026 |
16.27
|
778,400 | 16.18 | 16.72 | 15.74 | 10,700 | 6,000 | 0.1 |
| 13/05/2026 |
16.18
|
836,300 | 15.74 | 16.23 | 15.69 | 55,600 | 6,500 | 0.8 |
| 12/05/2026 |
15.69
|
623,300 | 16.42 | 16.67 | 15.69 | 3,400 | 400 | 0.0 |
| 11/05/2026 |
16.37
|
588,200 | 16.62 | 16.67 | 15.69 | 51,900 | 2,200 | 0.8 |
| 08/05/2026 |
16.67
|
361,700 | 16.76 | 16.76 | 16.42 | 500 | 1,100 | 0.0 |
| 07/05/2026 |
16.81
|
506,100 | 16.91 | 17.01 | 16.62 | 0 | 15,800 | -0.3 |
| 06/05/2026 |
17.01
|
356,000 | 17.11 | 17.11 | 16.72 | 0 | 2,000 | 0.0 |
| 05/05/2026 |
17.11
|
493,900 | 16.86 | 17.11 | 16.67 | 2,900 | 6,000 | -0.1 |
| 04/05/2026 |
17.16
|
115,000 | 16.96 | 17.35 | 16.91 | 12,900 | 9,800 | 0.1 |
| 29/04/2026 |
17.25
|
378,300 | 16.86 | 17.25 | 16.81 | 7,300 | 500 | 0.1 |
| 28/04/2026 |
16.96
|
275,600 | 17.45 | 17.60 | 16.96 | 13,400 | 100 | 0.2 |
| 24/04/2026 |
17.50
|
251,100 | 17.40 | 17.50 | 16.86 | 6,200 | 15,400 | -0.2 |
| 23/04/2026 |
17.25
|
269,100 | 17.50 | 17.50 | 17.16 | 3,100 | 40,000 | -0.7 |
| 22/04/2026 |
17.50
|
307,100 | 17.40 | 17.50 | 17.25 | 1,400 | 40,200 | -0.7 |
| 21/04/2026 |
17.40
|
248,400 | 17.55 | 17.65 | 17.40 | 3,300 | 28,400 | -0.4 |
| 20/04/2026 |
17.55
|
182,900 | 17.84 | 17.84 | 17.55 | 900 | 35,200 | -0.6 |
| 17/04/2026 |
17.70
|
158,800 | 17.55 | 17.89 | 17.55 | 14,200 | 23,800 | -0.2 |
| 16/04/2026 |
17.55
|
192,000 | 17.55 | 17.84 | 17.55 | 10,100 | 34,100 | -0.4 |
| 15/04/2026 |
17.70
|
311,100 | 18.19 | 18.24 | 17.70 | 100 | 16,300 | -0.3 |
| 14/04/2026 |
18.14
|
422,400 | 17.60 | 18.43 | 17.45 | 25,100 | 16,200 | 0.2 |
| 13/04/2026 |
17.40
|
253,500 | 17.60 | 17.60 | 17.35 | 800 | 38,100 | -0.7 |
| 10/04/2026 |
17.55
|
197,900 | 17.84 | 17.84 | 17.55 | 15,900 | 31,300 | -0.3 |
| 09/04/2026 |
17.65
|
309,900 | 17.75 | 17.89 | 17.65 | 30,700 | 40,900 | -0.2 |
| 08/04/2026 |
17.94
|
385,100 | 17.40 | 18.04 | 17.40 | 34,900 | 3,400 | 0.6 |
| 07/04/2026 |
17.21
|
228,200 | 17.45 | 17.45 | 17.06 | 5,000 | 4,000 | 0.0 |
| 06/04/2026 |
17.35
|
313,800 | 17.79 | 17.94 | 17.06 | 50,600 | 2,300 | 0.8 |
| 03/04/2026 |
17.79
|
213,600 | 18.19 | 18.33 | 17.65 | 100 | 2,000 | 0.0 |
| 02/04/2026 |
18.19
|
640,100 | 17.84 | 18.58 | 17.75 | 48,500 | 44,600 | 0.1 |
| 01/04/2026 |
17.99
|
359,700 | 17.94 | 18.04 | 17.75 | 46,200 | 8,800 | 0.7 |
| 31/03/2026 |
17.65
|
403,300 | 17.84 | 18.14 | 17.65 | 1,600 | 46,400 | -0.8 |
| 30/03/2026 |
17.79
|
200,000 | 17.75 | 17.89 | 17.35 | 17,100 | 30,200 | -0.2 |
| 27/03/2026 |
17.99
|
381,500 | 17.30 | 17.99 | 17.30 | 31,000 | 11,600 | 0.3 |
| 26/03/2026 |
17.50
|
161,800 | 17.75 | 17.75 | 17.35 | 17,900 | 21,400 | -0.1 |
| 25/03/2026 |
17.75
|
523,000 | 17.30 | 17.75 | 17.01 | 78,900 | 200 | 1.4 |
| 24/03/2026 |
16.86
|
338,200 | 16.86 | 16.96 | 16.47 | 97,800 | 0 | 1.7 |
| 23/03/2026 |
16.37
|
739,500 | 17.25 | 17.25 | 16.18 | 75,600 | 15,600 | 1.0 |
| 20/03/2026 |
17.30
|
348,700 | 17.40 | 17.50 | 17.30 | 200 | 27,400 | -0.5 |
| 19/03/2026 |
17.35
|
473,800 | 17.60 | 17.60 | 17.25 | 400 | 68,600 | -1.2 |
| 18/03/2026 |
17.75
|
655,400 | 18.24 | 18.24 | 17.50 | 20,300 | 175,900 | -2.8 |
| 17/03/2026 |
18.04
|
739,200 | 17.60 | 18.38 | 17.60 | 45,200 | 42,900 | 0.0 |
| 16/03/2026 |
17.45
|
517,000 | 17.40 | 17.55 | 17.25 | 20,900 | 39,200 | -0.3 |
| 13/03/2026 |
17.35
|
459,100 | 17.45 | 17.65 | 17.25 | 95,700 | 91,500 | 0.1 |
| 12/03/2026 |
17.60
|
458,200 | 17.84 | 17.84 | 17.35 | 10,200 | 500 | 0.2 |
| 11/03/2026 |
17.70
|
567,800 | 17.16 | 17.75 | 16.96 | 72,500 | 63,200 | 0.2 |
| 10/03/2026 |
16.91
|
1,541,100 | 17.16 | 17.65 | 16.57 | 145,700 | 239,000 | -1.7 |
| 09/03/2026 |
17.35
|
580,800 | 17.40 | 17.55 | 17.35 | 26,900 | 20,700 | 0.1 |
| 06/03/2026 |
18.63
|
1,131,300 | 18.63 | 18.68 | 17.79 | 7,900 | 223,800 | -4.0 |
| 05/03/2026 |
18.63
|
1,207,500 | 19.07 | 19.31 | 18.58 | 199,900 | 95,200 | 2.0 |
| 04/03/2026 |
18.87
|
1,808,500 | 17.89 | 19.12 | 17.89 | 371,500 | 17,200 | 6.6 |
| 03/03/2026 |
18.04
|
1,919,400 | 18.63 | 18.92 | 17.89 | 278,600 | 175,800 | 1.9 |
| 02/03/2026 |
18.63
|
2,309,900 | 19.12 | 19.61 | 18.63 | 106,200 | 207,300 | -2.0 |
| 27/02/2026 |
20
|
2,354,800 | 20.59 | 20.59 | 19.61 | 9,000 | 134,300 | -2.6 |
| 26/02/2026 |
20.59
|
1,680,800 | 20.39 | 20.83 | 20.25 | 89,800 | 41,100 | 1.0 |
| 25/02/2026 |
20.39
|
2,368,800 | 21.27 | 21.57 | 20.39 | 71,100 | 45,700 | 0.5 |
| 24/02/2026 |
21.27
|
1,757,900 | 21.76 | 22.01 | 21.27 | 44,100 | 24,100 | 0.4 |
| 23/02/2026 |
22.25
|
2,556,400 | 22.45 | 22.70 | 20.98 | 145,200 | 33,600 | 2.5 |
| 13/02/2026 |
22.55
|
916,300 | 22.25 | 22.55 | 21.96 | 0 | 10,300 | -0.2 |
| 12/02/2026 |
22.55
|
861,200 | 22.16 | 22.79 | 22.11 | 79,900 | 25,500 | 1.2 |
| 11/02/2026 |
22.45
|
1,208,500 | 22.06 | 22.70 | 21.86 | 30,700 | 53,200 | -0.5 |
| 10/02/2026 |
22.25
|
560,800 | 22.50 | 22.70 | 21.86 | 14,100 | 39,500 | -0.6 |
| 09/02/2026 |
22.65
|
416,500 | 22.55 | 22.79 | 22.21 | 1,000 | 61,000 | -1.4 |
| 06/02/2026 |
22.55
|
1,574,600 | 22.65 | 22.70 | 21.86 | 91,900 | 38,300 | 1.2 |
| 05/02/2026 |
22.99
|
962,100 | 23.53 | 23.53 | 22.79 | 11,400 | 40,400 | -0.7 |
| 04/02/2026 |
23.48
|
971,200 | 22.99 | 23.63 | 22.79 | 3,000 | 27,600 | -0.6 |
| 03/02/2026 |
23.14
|
2,315,400 | 22.55 | 23.14 | 22.35 | 37,500 | 249,500 | -4.9 |
| 02/02/2026 |
22.55
|
2,578,200 | 23.63 | 23.63 | 22.55 | 146,600 | 134,600 | 0.2 |
| 30/01/2026 |
23.92
|
1,318,300 | 24.22 | 24.66 | 23.53 | 63,000 | 10,000 | 1.3 |
| 29/01/2026 |
24.22
|
1,990,100 | 23.63 | 25 | 23.63 | 91,000 | 67,800 | 0.5 |
| 28/01/2026 |
23.97
|
2,796,800 | 23.33 | 24.31 | 23.04 | 317,300 | 93,700 | 5.3 |
| 27/01/2026 |
23.58
|
1,206,700 | 22.55 | 23.97 | 22.55 | 10,000 | 66,500 | -1.4 |
| 26/01/2026 |
23.92
|
1,403,300 | 24.51 | 24.51 | 23.24 | 69,600 | 37,800 | 0.7 |
| 23/01/2026 |
24.51
|
1,260,400 | 24.51 | 25 | 23.92 | 85,600 | 36,900 | 1.2 |
| 22/01/2026 |
24.71
|
1,268,000 | 24.51 | 24.90 | 24.41 | 73,400 | 30,500 | 1.1 |
| 21/01/2026 |
24.61
|
2,757,400 | 25.20 | 25.34 | 23.63 | 45,400 | 246,500 | -5.1 |
| 20/01/2026 |
25.29
|
2,104,000 | 25.39 | 26.03 | 25.05 | 9,200 | 209,000 | -5.2 |
| 19/01/2026 |
25.98
|
1,681,200 | 26.27 | 26.27 | 25.44 | 56,200 | 148,400 | -2.5 |
| 16/01/2026 |
26.23
|
4,639,700 | 25.05 | 26.23 | 24.31 | 123,700 | 452,200 | -8.6 |
| 15/01/2026 |
24.66
|
2,105,400 | 22.84 | 24.66 | 22.75 | 236,700 | 120,000 | 2.6 |
| 14/01/2026 |
23.09
|
1,019,000 | 23.19 | 23.19 | 22.70 | 146,800 | 26,400 | 2.8 |
| 13/01/2026 |
23.14
|
991,300 | 22.84 | 23.38 | 22.79 | 110,800 | 33,000 | 1.8 |
| 12/01/2026 |
23.28
|
1,181,000 | 22.79 | 23.48 | 22.65 | 145,500 | 140,700 | 0.1 |