| 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) |
-0.50 | -3.88% | 36,995,700 | -233,375 | -0.4 |
11.90
13
12.40
|
|
2 tháng
(2026-08-10) |
-1.10 | -8.15% | 63,962,400 | -1,623,875 | -18.7 |
11.90
13.70
12.40
|
|
3 tháng
(2026-07-10) |
-2.80 | -18.42% | 115,157,400 | -1,928,575 | -23.3 |
11.90
15.20
12.40
|
|
6 tháng
(2026-04-13) |
-4.50 | -26.63% | 209,312,800 | -4,320,175 | -62.2 |
11.90
17
12.40
|
|
12 tháng
(2025-10-13) |
-4.70 | -27.49% | 500,590,800 | -3,013,175 | -40.6 |
11.90
18.30
12.40
|
|
24 tháng
(2024-10-18) |
-3.34 | -21.22% | 1,031,672,267 | -8,535,302 | -138.5 |
11.68
20.50
12.40
|
|
36 tháng
(2023-10-24) |
-8.46 | -40.55% | 1,877,229,300 | -9,037,336 | -149.2 |
11.68
20.86
12.40
|
|
60 tháng
(2021-11-03) |
0.43 | 3.56% | 3,471,986,406 | -177,931 | 100.6 |
10.43
49.54
12.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 11/06/2026 |
15.60
|
288,000 | 15.70 | 15.70 | 15.50 | 4,500 | 3,100 | 0.0 |
| 10/06/2026 |
15.70
|
2,444,400 | 15.50 | 15.80 | 15.30 | 6,200 | 0 | 0.1 |
| 09/06/2026 |
15.50
|
607,100 | 15.40 | 15.50 | 15.30 | 2,000 | 900 | 0.0 |
| 08/06/2026 |
15.50
|
2,561,600 | 15.40 | 15.50 | 15.20 | 10,600 | 800 | 0.1 |
| 05/06/2026 |
15.50
|
866,300 | 15.50 | 15.60 | 15.40 | 1,700 | 100 | 0.0 |
| 04/06/2026 |
15.60
|
1,746,900 | 15.60 | 15.60 | 15.40 | 1,700 | 0 | 0.0 |
| 03/06/2026 |
15.60
|
1,300,600 | 15.40 | 15.60 | 15.30 | 1,700 | 5,600 | -0.1 |
| 02/06/2026 |
15.60
|
1,307,000 | 15.50 | 15.70 | 15.30 | 1,700 | 44,300 | -0.7 |
| 01/06/2026 |
15.70
|
1,222,100 | 15.90 | 15.90 | 15.50 | 17,800 | 5,100 | 0.2 |
| 29/05/2026 |
16.10
|
2,353,300 | 15.40 | 16.10 | 15.30 | 56,900 | 4,300 | 0.8 |
| 28/05/2026 |
15.50
|
1,533,500 | 15.60 | 15.60 | 15.30 | 46,700 | 4,600 | 0.6 |
| 27/05/2026 |
15.60
|
928,900 | 15.50 | 15.70 | 15.40 | 1,900 | 900 | 0.0 |
| 26/05/2026 |
15.50
|
1,362,500 | 15.60 | 15.60 | 15.50 | 2,600 | 0 | 0.0 |
| 25/05/2026 |
15.60
|
906,600 | 15.60 | 15.70 | 15.50 | 1,700 | 46,400 | -0.7 |
| 22/05/2026 |
15.60
|
862,200 | 15.60 | 15.70 | 15.40 | 1,800 | 1,000 | 0.0 |
| 21/05/2026 |
15.70
|
1,627,500 | 15.60 | 15.70 | 15.30 | 1,700 | 1,200 | 0.0 |
| 20/05/2026 |
15.60
|
2,994,900 | 15.80 | 15.80 | 15 | 51,400 | 2,600 | 0.7 |
| 19/05/2026 |
15.80
|
1,240,000 | 15.80 | 15.80 | 15.50 | 0 | 4,100 | -0.1 |
| 18/05/2026 |
15.80
|
1,714,200 | 15.80 | 15.90 | 15.60 | 1,300 | 3,700 | 0.0 |
| 15/05/2026 |
15.90
|
975,300 | 16 | 16 | 15.70 | 900 | 1,400 | 0.0 |
| 14/05/2026 |
16
|
1,562,800 | 15.70 | 16.10 | 15.60 | 0 | 3,000 | 0.0 |
| 13/05/2026 |
15.70
|
2,638,400 | 15.80 | 15.80 | 15.40 | 12,500 | 0 | 0.2 |
| 12/05/2026 |
15.60
|
1,705,800 | 15.70 | 15.90 | 15.60 | 25,000 | 0 | 0.4 |
| 11/05/2026 |
15.70
|
2,249,000 | 15.90 | 16.10 | 15.70 | 0 | 3,700 | -0.1 |
| 08/05/2026 |
15.90
|
1,455,600 | 16 | 16.10 | 15.80 | 100 | 35,400 | -0.6 |
| 07/05/2026 |
16
|
2,190,100 | 16.30 | 16.40 | 15.90 | 15,300 | 85,100 | -1.1 |
| 06/05/2026 |
16.30
|
1,193,800 | 16.40 | 16.60 | 16 | 0 | 39,000 | -0.6 |
| 05/05/2026 |
16.20
|
720,900 | 16.40 | 16.40 | 16.10 | 15,600 | 79,200 | -1.0 |
| 04/05/2026 |
16.30
|
2,392,100 | 16 | 16.50 | 15.90 | 43,800 | 246,500 | -3.3 |
| 29/04/2026 |
15.90
|
1,985,700 | 16 | 16.10 | 15.80 | 10,000 | 32,400 | -0.4 |
| 28/04/2026 |
16
|
961,900 | 16.30 | 16.40 | 16 | 84,700 | 71,500 | 0.2 |
| 24/04/2026 |
16.20
|
1,166,700 | 16.60 | 16.80 | 16.20 | 53,400 | 194,600 | -2.3 |
| 23/04/2026 |
16.50
|
3,795,400 | 16.20 | 16.70 | 15.80 | 165,100 | 610,500 | -7.2 |
| 22/04/2026 |
16.20
|
1,726,600 | 16.50 | 16.60 | 16.20 | 5,200 | 365,000 | -5.9 |
| 21/04/2026 |
16.50
|
1,233,200 | 16.60 | 16.80 | 16.50 | 5,000 | 130,900 | -2.1 |
| 20/04/2026 |
16.60
|
1,385,900 | 16.60 | 17 | 16.40 | 15,100 | 121,700 | -1.8 |
| 17/04/2026 |
16.60
|
1,411,100 | 17 | 17 | 16.60 | 4,900 | 116,500 | -1.9 |
| 16/04/2026 |
16.80
|
2,544,400 | 16.90 | 16.90 | 16.40 | 4,900 | 278,200 | -4.5 |
| 15/04/2026 |
16.80
|
3,180,700 | 17 | 17.40 | 16.80 | 89,400 | 9,800 | 1.4 |
| 14/04/2026 |
17
|
2,309,900 | 17 | 17.30 | 16.70 | 4,800 | 136,000 | -2.2 |
| 13/04/2026 |
16.90
|
3,774,900 | 17 | 17.50 | 16.50 | 39,900 | 101,400 | -1.1 |
| 10/04/2026 |
17
|
2,556,200 | 17.30 | 17.50 | 17 | 4,700 | 12,600 | -0.1 |
| 09/04/2026 |
17.30
|
7,138,400 | 16.80 | 17.50 | 16.60 | 362,400 | 13,800 | 5.9 |
| 08/04/2026 |
16.80
|
3,930,800 | 16.30 | 17 | 16.30 | 44,400 | 62,500 | -0.3 |
| 07/04/2026 |
16.10
|
1,410,100 | 15.90 | 16.20 | 15.80 | 5,600 | 12,600 | -0.1 |
| 06/04/2026 |
15.90
|
2,930,000 | 16.60 | 16.80 | 15.90 | 34,200 | 4,500 | 0.5 |
| 03/04/2026 |
16.60
|
1,811,200 | 16.70 | 17 | 16.50 | 3,800 | 80,000 | -1.3 |
| 02/04/2026 |
16.70
|
3,556,100 | 16.90 | 17.50 | 16.50 | 137,800 | 45,900 | 1.6 |
| 01/04/2026 |
16.90
|
2,679,000 | 17.70 | 17.90 | 16.90 | 134,700 | 154,300 | -0.4 |
| 31/03/2026 |
17.30
|
5,614,500 | 17 | 18.30 | 16.50 | 206,300 | 247,700 | -0.8 |
| 30/03/2026 |
17.10
|
2,693,300 | 17.50 | 17.50 | 16.90 | 186,100 | 250,900 | -1.1 |
| 27/03/2026 |
17.50
|
3,707,900 | 17.10 | 17.70 | 16.90 | 438,300 | 291,500 | 2.6 |
| 26/03/2026 |
17.10
|
6,319,300 | 16.70 | 17.60 | 16.60 | 73,400 | 74,700 | 0.0 |
| 25/03/2026 |
16.70
|
4,652,700 | 16.20 | 16.90 | 16.20 | 631,600 | 72,600 | 9.3 |
| 24/03/2026 |
16.20
|
2,478,600 | 15.80 | 16.30 | 15.60 | 477,000 | 15,300 | 7.3 |
| 23/03/2026 |
15.80
|
3,278,300 | 16 | 16 | 15.10 | 48,500 | 230,600 | -2.8 |
| 20/03/2026 |
16
|
2,620,900 | 16 | 16.40 | 15.90 | 77,800 | 1,459,900 | -22.1 |
| 19/03/2026 |
16.20
|
2,217,100 | 16.20 | 16.70 | 15.70 | 18,800 | 208,500 | -3.1 |
| 18/03/2026 |
16.20
|
1,584,200 | 16.30 | 16.40 | 15.90 | 133,700 | 65,100 | 1.1 |
| 17/03/2026 |
16.20
|
1,314,600 | 16.70 | 16.90 | 16.20 | 400 | 229,200 | -3.8 |
| 16/03/2026 |
16.70
|
2,476,700 | 16.30 | 16.90 | 16.10 | 83,500 | 180,700 | -1.6 |
| 13/03/2026 |
16.30
|
3,419,500 | 15.80 | 17 | 15.50 | 161,400 | 15,700 | 2.3 |
| 12/03/2026 |
16
|
1,864,700 | 16.30 | 16.30 | 15.80 | 35,000 | 0 | 0.6 |
| 11/03/2026 |
16.30
|
3,240,000 | 15.10 | 16.30 | 15.10 | 62,100 | 0 | 1.0 |
| 10/03/2026 |
16
|
3,148,400 | 14.60 | 16 | 13.80 | 3,700 | 32,100 | -0.4 |
| 09/03/2026 |
15.20
|
5,016,500 | 15 | 15.20 | 13.80 | 800 | 33,100 | -0.5 |
| 06/03/2026 |
15.30
|
1,074,300 | 15.90 | 15.90 | 15.30 | 400 | 82,000 | -1.3 |
| 05/03/2026 |
15.90
|
1,560,500 | 15.60 | 16 | 15.50 | 400 | 273,700 | -4.3 |
| 04/03/2026 |
15.60
|
3,024,800 | 15.70 | 15.80 | 14.90 | 33,600 | 126,300 | -1.4 |
| 03/03/2026 |
15.80
|
1,760,200 | 16 | 16 | 15.50 | 10,500 | 11,700 | 0.0 |
| 02/03/2026 |
16
|
3,625,000 | 16 | 16 | 15.40 | 12,000 | 268,200 | -4.0 |
| 27/02/2026 |
16
|
1,738,300 | 16.30 | 16.40 | 16 | 10,000 | 6,500 | 0.1 |
| 26/02/2026 |
16.30
|
702,900 | 16.80 | 16.80 | 16.30 | 12,300 | 5,400 | 0.1 |
| 25/02/2026 |
16.40
|
1,799,000 | 16.70 | 17.10 | 16.40 | 24,000 | 0 | 0.4 |
| 24/02/2026 |
16.60
|
1,300,800 | 16.50 | 16.80 | 15.30 | 208,700 | 5,100 | 3.4 |
| 23/02/2026 |
16.50
|
1,079,800 | 16.10 | 16.70 | 16.10 | 96,000 | 0 | 1.6 |
| 13/02/2026 |
16.20
|
1,056,200 | 16.30 | 16.40 | 16.10 | 4,000 | 100 | 0.1 |
| 12/02/2026 |
16.30
|
616,200 | 16.30 | 16.60 | 16.20 | 3,400 | 2,800 | 0.0 |
| 11/02/2026 |
16.50
|
2,126,100 | 15.80 | 16.60 | 15.70 | 200 | 78,400 | -1.3 |
| 10/02/2026 |
15.70
|
1,466,900 | 15.80 | 16 | 15.40 | 400 | 123,300 | -1.9 |
| 09/02/2026 |
15.70
|
1,480,800 | 15.70 | 16.10 | 15.60 | 2,500 | 421,900 | -6.7 |
| 06/02/2026 |
15.70
|
3,882,800 | 16.80 | 16.80 | 15.70 | 32,200 | 58,800 | -0.4 |
| 05/02/2026 |
16.80
|
1,887,700 | 17.40 | 17.70 | 16.80 | 48,700 | 1,500 | 0.8 |
| 04/02/2026 |
17.50
|
8,582,200 | 16.20 | 17.80 | 16.10 | 574,900 | 40,200 | 9.0 |
| 03/02/2026 |
16.20
|
1,721,300 | 16.10 | 16.40 | 15.90 | 7,900 | 0 | 0.1 |
| 02/02/2026 |
16
|
1,538,000 | 15.60 | 16 | 15.40 | 27,900 | 8,400 | 0.3 |
| 30/01/2026 |
15.70
|
742,800 | 15.60 | 15.70 | 15.40 | 33,500 | 0 | 0.5 |
| 29/01/2026 |
15.70
|
801,100 | 15.60 | 15.90 | 15 | 48,300 | 0 | 0.8 |
| 28/01/2026 |
15.80
|
708,000 | 15.60 | 15.90 | 15.40 | 44,000 | 27,200 | 0.3 |
| 27/01/2026 |
15.90
|
1,637,700 | 15.20 | 15.90 | 15 | 3,500 | 118,100 | -1.7 |
| 26/01/2026 |
15.20
|
2,324,100 | 15.80 | 16 | 15 | 21,600 | 196,000 | -2.7 |
| 23/01/2026 |
15.80
|
1,225,800 | 16 | 16.30 | 15.80 | 1,400 | 75,600 | -1.2 |
| 22/01/2026 |
15.90
|
2,008,400 | 15.70 | 16.30 | 15.50 | 118,000 | 102,700 | 0.2 |
| 21/01/2026 |
15.60
|
997,600 | 15.70 | 15.80 | 15.40 | 16,400 | 88,000 | -1.1 |
| 20/01/2026 |
15.70
|
1,540,300 | 16.10 | 16.30 | 15.70 | 17,200 | 29,900 | -0.2 |
| 19/01/2026 |
16
|
860,100 | 16.20 | 16.30 | 16 | 2,700 | 75,400 | -1.2 |
| 16/01/2026 |
16.20
|
3,151,100 | 15.80 | 16.60 | 15.80 | 53,300 | 386,800 | -5.5 |
| 15/01/2026 |
15.80
|
1,465,200 | 15.90 | 16 | 15.60 | 134,700 | 500 | 2.1 |
| 14/01/2026 |
15.90
|
1,505,900 | 16.10 | 16.10 | 15.70 | 298,200 | 0 | 4.7 |
| 13/01/2026 |
15.90
|
1,659,800 | 16 | 16.30 | 15.80 | 157,700 | 13,000 | 2.3 |