| 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) |
0.43 | 3.58% | 7,119,500 | 529,900 | 7.9 |
11.68
12.80
12.80
|
|
2 tháng
(2026-08-10) |
-0.65 | -4.98% | 10,280,900 | 619,000 | 9.0 |
11.68
12.95
12.80
|
|
3 tháng
(2026-07-10) |
-0.45 | -3.53% | 14,253,100 | 837,100 | 11.8 |
11.34
12.95
12.80
|
|
6 tháng
(2026-04-13) |
-2.35 | -16.03% | 28,544,500 | 211,700 | 2.6 |
11.34
15.18
12.80
|
|
12 tháng
(2025-10-13) |
-5.12 | -29.40% | 102,256,900 | -4,045,700 | -62.3 |
11.34
19.56
12.80
|
|
24 tháng
(2024-10-18) |
1.26 | 11.46% | 253,575,100 | 1,172,351 | 32.8 |
9
19.56
12.80
|
|
36 tháng
(2023-10-24) |
0.88 | 7.75% | 349,434,200 | -2,668,842 | -9.3 |
9
19.56
12.80
|
|
60 tháng
(2021-11-03) |
-7.22 | -37% | 994,969,700 | -3,575,300 | -63.8 |
6.99
23.77
12.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 11/06/2026 |
13.38
|
39,000 | 13.58 | 13.58 | 13.38 | 0 | 0 | 0 |
| 10/06/2026 |
13.58
|
136,800 | 13.19 | 13.58 | 13.19 | 0 | 900 | 0.0 |
| 09/06/2026 |
13.43
|
86,300 | 13.24 | 13.43 | 12.99 | 1,200 | 3,100 | 0.0 |
| 08/06/2026 |
13.19
|
205,300 | 13.29 | 13.29 | 13.04 | 400 | 0 | 0.0 |
| 05/06/2026 |
13.33
|
95,100 | 13.29 | 13.43 | 13.19 | 0 | 3,900 | -0.1 |
| 04/06/2026 |
13.14
|
398,600 | 13.33 | 13.48 | 13.14 | 300 | 18,600 | -0.3 |
| 03/06/2026 |
13.33
|
69,000 | 13.38 | 13.43 | 13.29 | 0 | 18,000 | -0.2 |
| 02/06/2026 |
13.38
|
193,000 | 13.87 | 13.87 | 13.38 | 100 | 14,500 | -0.2 |
| 01/06/2026 |
13.43
|
87,500 | 13.24 | 13.43 | 13.19 | 0 | 500 | 0.0 |
| 29/05/2026 |
13.24
|
121,100 | 13.24 | 13.33 | 13.24 | 200 | 50,600 | -0.7 |
| 28/05/2026 |
13.43
|
96,700 | 13.58 | 13.58 | 13.38 | 0 | 11,600 | -0.2 |
| 27/05/2026 |
13.53
|
138,700 | 13.58 | 13.63 | 13.43 | 300 | 17,200 | -0.2 |
| 26/05/2026 |
13.58
|
113,700 | 13.63 | 13.63 | 13.43 | 0 | 1,100 | 0.0 |
| 25/05/2026 |
13.58
|
131,700 | 13.43 | 13.58 | 13.43 | 0 | 23,600 | -0.3 |
| 22/05/2026 |
13.43
|
175,800 | 13.63 | 13.63 | 13.33 | 4,200 | 46,600 | -0.6 |
| 21/05/2026 |
13.48
|
168,300 | 13.43 | 13.53 | 13.24 | 100 | 32,900 | -0.4 |
| 20/05/2026 |
13.48
|
380,300 | 13.63 | 13.72 | 13.14 | 38,100 | 3,600 | 0.5 |
| 19/05/2026 |
13.58
|
245,900 | 13.53 | 13.68 | 13.43 | 100 | 15,300 | -0.2 |
| 18/05/2026 |
13.53
|
250,800 | 13.48 | 13.53 | 13.29 | 1,400 | 2,300 | 0.0 |
| 15/05/2026 |
13.43
|
545,300 | 13.87 | 13.87 | 13.43 | 5,500 | 116,200 | -1.6 |
| 14/05/2026 |
13.82
|
412,100 | 14.02 | 14.06 | 13.72 | 1,400 | 45,900 | -0.6 |
| 13/05/2026 |
13.97
|
143,000 | 13.87 | 13.97 | 13.87 | 0 | 31,000 | -0.4 |
| 12/05/2026 |
13.92
|
136,000 | 13.97 | 14.06 | 13.82 | 0 | 35,800 | -0.5 |
| 11/05/2026 |
13.97
|
242,200 | 14.16 | 14.16 | 13.82 | 0 | 46,200 | -0.7 |
| 08/05/2026 |
14.02
|
657,100 | 14.45 | 14.45 | 13.97 | 2,700 | 60,700 | -0.8 |
| 07/05/2026 |
14.31
|
330,800 | 14.50 | 14.60 | 14.31 | 2,400 | 12,100 | -0.1 |
| 06/05/2026 |
14.36
|
308,800 | 14.21 | 14.60 | 14.21 | 4,400 | 27,200 | -0.3 |
| 05/05/2026 |
14.16
|
412,200 | 14.36 | 14.36 | 14.11 | 0 | 76,000 | -1.1 |
| 04/05/2026 |
14.26
|
210,400 | 14.60 | 14.60 | 14.26 | 1,200 | 71,200 | -1.0 |
| 29/04/2026 |
14.41
|
281,000 | 14.60 | 14.60 | 14.21 | 0 | 37,500 | -0.6 |
| 28/04/2026 |
14.36
|
256,800 | 14.65 | 14.75 | 14.36 | 1,000 | 24,200 | -0.3 |
| 24/04/2026 |
14.65
|
244,200 | 14.60 | 14.89 | 14.60 | 100 | 33,700 | -0.5 |
| 23/04/2026 |
14.70
|
465,700 | 14.84 | 14.94 | 14.50 | 10,700 | 83,500 | -1.1 |
| 22/04/2026 |
14.84
|
321,600 | 14.99 | 15.09 | 14.84 | 8,900 | 6,200 | 0.0 |
| 21/04/2026 |
14.89
|
447,700 | 14.89 | 15.14 | 14.75 | 41,100 | 7,600 | 0.5 |
| 20/04/2026 |
14.70
|
203,100 | 14.79 | 15.04 | 14.70 | 12,900 | 3,600 | 0.1 |
| 17/04/2026 |
14.70
|
627,800 | 14.89 | 15.18 | 14.70 | 134,600 | 16,200 | 1.8 |
| 16/04/2026 |
14.79
|
362,400 | 14.99 | 15.14 | 14.79 | 24,300 | 2,800 | 0.3 |
| 15/04/2026 |
14.99
|
514,100 | 15.62 | 15.62 | 14.99 | 8,800 | 73,900 | -1.0 |
| 14/04/2026 |
15.18
|
373,600 | 14.94 | 15.23 | 14.75 | 22,200 | 45,200 | -0.4 |
| 13/04/2026 |
14.65
|
488,200 | 14.79 | 15.14 | 14.60 | 27,800 | 43,300 | -0.2 |
| 10/04/2026 |
14.94
|
410,500 | 15.43 | 15.43 | 14.89 | 1,400 | 48,800 | -0.7 |
| 09/04/2026 |
15.14
|
597,900 | 14.60 | 15.28 | 14.50 | 2,900 | 51,800 | -0.8 |
| 08/04/2026 |
14.70
|
384,200 | 14.89 | 14.89 | 14.50 | 14,300 | 50,100 | -0.5 |
| 07/04/2026 |
14.21
|
256,000 | 14.21 | 14.41 | 14.11 | 0 | 40,500 | -0.6 |
| 06/04/2026 |
14.21
|
227,700 | 14.50 | 14.50 | 14.21 | 0 | 26,100 | -0.4 |
| 03/04/2026 |
14.55
|
206,000 | 14.84 | 14.84 | 14.41 | 0 | 20,100 | -0.3 |
| 02/04/2026 |
14.75
|
303,700 | 14.99 | 14.99 | 14.50 | 3,500 | 51,000 | -0.7 |
| 01/04/2026 |
14.99
|
194,600 | 14.94 | 15.09 | 14.84 | 8,600 | 18,800 | -0.2 |
| 31/03/2026 |
14.84
|
304,200 | 14.70 | 14.89 | 14.65 | 6,000 | 54,600 | -0.7 |
| 30/03/2026 |
14.70
|
335,100 | 14.55 | 14.70 | 14.31 | 40,000 | 18,300 | 0.3 |
| 27/03/2026 |
14.65
|
311,600 | 14.26 | 14.70 | 14.26 | 44,900 | 7,200 | 0.6 |
| 26/03/2026 |
14.31
|
306,300 | 14.70 | 14.70 | 14.21 | 22,700 | 33,600 | -0.2 |
| 25/03/2026 |
14.50
|
599,800 | 14.16 | 14.70 | 14.16 | 56,700 | 40,100 | 0.2 |
| 24/03/2026 |
14.06
|
336,400 | 14.41 | 14.50 | 14.06 | 13,800 | 107,300 | -1.4 |
| 23/03/2026 |
14.11
|
1,293,900 | 14.79 | 14.99 | 14.11 | 184,000 | 121,200 | 0.9 |
| 20/03/2026 |
15.14
|
699,400 | 15.38 | 15.48 | 14.94 | 32,200 | 65,900 | -0.5 |
| 19/03/2026 |
15.48
|
383,700 | 15.77 | 15.87 | 15.38 | 26,200 | 85,500 | -0.9 |
| 18/03/2026 |
15.77
|
563,600 | 15.72 | 16.01 | 15.28 | 130,300 | 19,300 | 1.8 |
| 17/03/2026 |
15.77
|
342,200 | 16.01 | 16.35 | 15.67 | 31,700 | 23,900 | 0.1 |
| 16/03/2026 |
16.01
|
656,500 | 16.79 | 16.79 | 16.01 | 200 | 139,200 | -2.4 |
| 13/03/2026 |
16.45
|
943,300 | 15.77 | 17.13 | 15.18 | 67,100 | 225,700 | -2.7 |
| 12/03/2026 |
16.01
|
369,700 | 16.11 | 16.21 | 15.57 | 56,500 | 28,000 | 0.5 |
| 11/03/2026 |
16.06
|
851,600 | 15.43 | 16.21 | 15.38 | 118,800 | 26,500 | 1.5 |
| 10/03/2026 |
15.18
|
1,439,100 | 15.77 | 15.77 | 14.45 | 171,400 | 191,400 | -0.3 |
| 09/03/2026 |
15.52
|
301,100 | 15.52 | 15.67 | 15.52 | 24,800 | 0 | 0.4 |
| 06/03/2026 |
16.64
|
850,200 | 17.03 | 17.03 | 16.55 | 232,400 | 64,400 | 2.9 |
| 05/03/2026 |
17.03
|
485,100 | 17.03 | 17.18 | 16.74 | 61,100 | 48,500 | 0.2 |
| 04/03/2026 |
17.03
|
1,648,000 | 17.52 | 17.62 | 16.55 | 208,700 | 136,500 | 1.2 |
| 03/03/2026 |
17.03
|
1,038,100 | 17.57 | 17.57 | 16.84 | 138,100 | 115,300 | 0.4 |
| 02/03/2026 |
17.52
|
2,355,900 | 16.06 | 17.57 | 15.96 | 169,700 | 149,800 | 0.3 |
| 27/02/2026 |
16.60
|
1,716,000 | 16.25 | 16.60 | 15.87 | 298,700 | 2,700 | 4.9 |
| 26/02/2026 |
16.06
|
787,400 | 16.16 | 16.25 | 15.87 | 211,800 | 40,500 | 2.8 |
| 25/02/2026 |
16.16
|
701,900 | 16.06 | 16.25 | 15.87 | 127,900 | 26,000 | 1.7 |
| 24/02/2026 |
16.06
|
859,200 | 15.72 | 16.06 | 15.57 | 112,700 | 24,800 | 1.4 |
| 23/02/2026 |
15.67
|
733,500 | 15.14 | 15.72 | 15.09 | 116,400 | 20,500 | 1.5 |
| 13/02/2026 |
14.99
|
281,000 | 15.04 | 15.09 | 14.84 | 61,500 | 10,700 | 0.8 |
| 12/02/2026 |
14.89
|
86,600 | 15.04 | 15.09 | 14.84 | 15,700 | 7,700 | 0.1 |
| 11/02/2026 |
14.99
|
400,300 | 14.60 | 15.14 | 14.60 | 60,000 | 39,600 | 0.3 |
| 10/02/2026 |
14.60
|
155,800 | 14.79 | 14.79 | 14.60 | 300 | 34,900 | -0.5 |
| 09/02/2026 |
14.70
|
117,100 | 14.94 | 14.99 | 14.70 | 700 | 43,800 | -0.7 |
| 06/02/2026 |
14.89
|
635,000 | 14.99 | 14.99 | 14.60 | 202,700 | 65,300 | 2.1 |
| 05/02/2026 |
15.14
|
592,100 | 15.28 | 15.28 | 14.84 | 36,500 | 18,200 | 0.3 |
| 04/02/2026 |
15.28
|
679,600 | 14.70 | 15.43 | 14.70 | 45,700 | 13,200 | 0.5 |
| 03/02/2026 |
14.70
|
812,100 | 14.41 | 14.79 | 14.41 | 331,100 | 385,600 | -0.8 |
| 02/02/2026 |
14.41
|
1,781,600 | 14.50 | 14.60 | 14.06 | 254,300 | 1,376,300 | -16.5 |
| 30/01/2026 |
14.45
|
825,700 | 14.75 | 14.75 | 14.36 | 335,200 | 650,000 | -4.7 |
| 29/01/2026 |
14.45
|
818,000 | 14.45 | 14.84 | 14.26 | 290,900 | 615,200 | -4.8 |
| 28/01/2026 |
14.45
|
778,900 | 14.60 | 15.04 | 14.31 | 127,500 | 508,100 | -5.7 |
| 27/01/2026 |
14.60
|
1,105,200 | 15.09 | 15.33 | 14.36 | 252,800 | 805,600 | -8.3 |
| 26/01/2026 |
15.09
|
1,307,900 | 15.91 | 16.25 | 15.09 | 158,400 | 900,000 | -11.8 |
| 23/01/2026 |
16.01
|
730,300 | 15.87 | 16.25 | 15.87 | 254,800 | 506,800 | -4.1 |
| 22/01/2026 |
15.87
|
900,900 | 16.16 | 16.45 | 15.87 | 59,800 | 524,400 | -7.6 |
| 21/01/2026 |
15.87
|
1,097,300 | 16.25 | 16.45 | 15.72 | 83,400 | 614,600 | -8.8 |
| 20/01/2026 |
16.35
|
506,100 | 16.74 | 16.89 | 16.35 | 21,200 | 29,100 | -0.1 |
| 19/01/2026 |
16.60
|
485,500 | 16.45 | 16.84 | 16.45 | 32,200 | 28,800 | 0.1 |
| 16/01/2026 |
16.40
|
723,500 | 16.79 | 16.79 | 16.35 | 4,600 | 3,500 | 0.0 |
| 15/01/2026 |
16.25
|
634,900 | 15.77 | 16.35 | 15.77 | 56,100 | 400 | 0.9 |
| 14/01/2026 |
15.67
|
988,700 | 15.91 | 16.64 | 15.57 | 8,500 | 475,500 | -7.6 |
| 13/01/2026 |
15.87
|
535,400 | 16.16 | 16.21 | 15.77 | 25,200 | 1,700 | 0.4 |