| 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) |
-0.35 | -2.62% | 9,528,700 | 42,800 | 0.1 |
12.50
13.35
12.50
|
|
2 tháng
(2026-08-10) |
-0.45 | -3.35% | 28,586,300 | -107,000 | -2.2 |
12.50
14.40
12.50
|
|
3 tháng
(2026-07-10) |
-1.35 | -9.41% | 43,111,700 | 151,100 | 1.1 |
12.50
14.40
12.50
|
|
6 tháng
(2026-04-13) |
-3.45 | -20.97% | 83,047,700 | -339,400 | -6.8 |
12.50
16.85
12.50
|
|
12 tháng
(2025-10-13) |
-6.70 | -34.01% | 254,798,100 | -343,700 | -7.7 |
12.50
19.70
12.50
|
|
24 tháng
(2024-10-18) |
-5.55 | -29.92% | 809,369,500 | 764,000 | -56.2 |
12.50
22.25
12.50
|
|
36 tháng
(2023-10-24) |
-8.58 | -39.76% | 1,223,198,800 | 17,622 | -62.8 |
12.50
26.95
12.50
|
|
60 tháng
(2021-11-03) |
-20.51 | -61.21% | 2,242,857,300 | -57,284 | -149.0 |
10.58
44.85
12.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 10/06/2026 |
14.95
|
444,600 | 14.75 | 14.95 | 14.75 | 0 | 2,700 | 0.0 |
| 09/06/2026 |
14.90
|
615,700 | 14.85 | 14.95 | 14.70 | 0 | 0 | 0 |
| 08/06/2026 |
14.95
|
604,300 | 14.85 | 15 | 14.60 | 2,000 | 0 | 0.0 |
| 05/06/2026 |
14.95
|
596,100 | 14.95 | 15.05 | 14.90 | 2,700 | 0 | 0.0 |
| 04/06/2026 |
15.10
|
639,100 | 15.10 | 15.10 | 14.75 | 0 | 0 | 0 |
| 03/06/2026 |
15
|
373,300 | 15.10 | 15.10 | 14.95 | 0 | 0 | 0 |
| 02/06/2026 |
15.10
|
434,200 | 15.15 | 15.15 | 15 | 0 | 0 | 0 |
| 01/06/2026 |
15.15
|
610,400 | 15 | 15.40 | 15 | 300 | 20,800 | -0.3 |
| 29/05/2026 |
15
|
635,500 | 15.20 | 15.20 | 14.95 | 0 | 300 | 0.0 |
| 28/05/2026 |
15.15
|
631,300 | 15.45 | 15.50 | 15.15 | 0 | 20,400 | -0.3 |
| 27/05/2026 |
15.45
|
362,600 | 15.40 | 15.45 | 15.35 | 17,300 | 2,300 | 0.2 |
| 26/05/2026 |
15.45
|
423,900 | 15.35 | 15.45 | 15.35 | 0 | 0 | 0 |
| 25/05/2026 |
15.45
|
365,200 | 15.50 | 15.50 | 15.30 | 4,000 | 0 | 0.1 |
| 22/05/2026 |
15.45
|
529,000 | 15.30 | 15.45 | 15.30 | 20,200 | 500 | 0.3 |
| 21/05/2026 |
15.30
|
283,000 | 15.50 | 15.50 | 15.30 | 0 | 0 | 0 |
| 20/05/2026 |
15.55
|
869,600 | 15.60 | 15.65 | 15 | 0 | 0 | 0 |
| 19/05/2026 |
15.60
|
546,200 | 15.80 | 15.85 | 15.55 | 0 | 1,100 | 0.0 |
| 18/05/2026 |
15.90
|
1,014,700 | 15.60 | 15.90 | 15.40 | 0 | 0 | 0 |
| 15/05/2026 |
15.55
|
391,000 | 15.70 | 15.70 | 15.55 | 0 | 3,200 | 0.0 |
| 14/05/2026 |
15.70
|
305,600 | 15.75 | 15.80 | 15.70 | 0 | 400 | 0.0 |
| 13/05/2026 |
15.75
|
679,100 | 15.75 | 15.75 | 15.60 | 0 | 0 | 0 |
| 12/05/2026 |
15.75
|
368,000 | 15.85 | 15.85 | 15.70 | 3,200 | 7,400 | -0.1 |
| 11/05/2026 |
15.90
|
800,600 | 15.80 | 15.90 | 15.65 | 0 | 9,600 | -0.2 |
| 08/05/2026 |
15.80
|
743,700 | 15.95 | 16 | 15.80 | 0 | 29,200 | -0.5 |
| 07/05/2026 |
15.95
|
689,000 | 16.20 | 16.25 | 15.95 | 7,800 | 23,800 | -0.3 |
| 06/05/2026 |
16.15
|
472,400 | 16.10 | 16.20 | 15.95 | 8,600 | 3,000 | 0.1 |
| 05/05/2026 |
16.10
|
657,700 | 16.20 | 16.20 | 16 | 0 | 7,100 | -0.1 |
| 04/05/2026 |
16.30
|
1,392,300 | 16 | 16.30 | 15.95 | 69,000 | 50,100 | 0.3 |
| 29/04/2026 |
16.10
|
477,900 | 16 | 16.10 | 15.90 | 0 | 44,400 | -0.7 |
| 28/04/2026 |
16
|
540,900 | 16.10 | 16.15 | 15.85 | 0 | 2,000 | 0.0 |
| 24/04/2026 |
16
|
551,500 | 16.15 | 16.25 | 15.90 | 3,800 | 2,600 | 0.0 |
| 23/04/2026 |
16.20
|
1,315,400 | 16.10 | 16.35 | 15.75 | 97,800 | 89,300 | 0.1 |
| 22/04/2026 |
16.15
|
614,000 | 16 | 16.15 | 15.90 | 2,000 | 21,300 | -0.3 |
| 21/04/2026 |
16
|
1,089,100 | 16.35 | 16.35 | 16 | 2,200 | 34,900 | -0.5 |
| 20/04/2026 |
16.25
|
456,600 | 16.30 | 16.40 | 16.25 | 0 | 40,300 | -0.7 |
| 17/04/2026 |
16.25
|
664,700 | 16.45 | 16.55 | 16.20 | 0 | 74,100 | -1.2 |
| 16/04/2026 |
16.35
|
1,379,700 | 16.45 | 16.50 | 16.20 | 0 | 193,600 | -3.2 |
| 15/04/2026 |
16.55
|
1,475,100 | 17 | 17.10 | 16.55 | 0 | 70,900 | -1.2 |
| 14/04/2026 |
16.85
|
2,140,600 | 16.45 | 16.85 | 16.25 | 78,900 | 75,100 | 0.1 |
| 13/04/2026 |
16.45
|
1,880,400 | 16.25 | 16.70 | 16.15 | 11,200 | 6,200 | 0.1 |
| 10/04/2026 |
16.35
|
925,200 | 16.50 | 16.70 | 16.30 | 0 | 0 | 0 |
| 09/04/2026 |
16.45
|
4,186,200 | 16 | 16.65 | 15.90 | 295,900 | 0 | 4.8 |
| 08/04/2026 |
16.10
|
1,147,100 | 15.95 | 16.15 | 15.70 | 42,300 | 0 | 0.7 |
| 07/04/2026 |
15.50
|
565,800 | 15.65 | 15.70 | 15.50 | 0 | 100 | 0.0 |
| 06/04/2026 |
15.60
|
683,300 | 16 | 16 | 15.60 | 100 | 37,800 | -0.6 |
| 03/04/2026 |
16.10
|
1,244,200 | 15.95 | 16.10 | 15.65 | 5,500 | 6,500 | 0.0 |
| 02/04/2026 |
16
|
800,100 | 16.20 | 16.25 | 15.95 | 43,200 | 118,900 | -1.2 |
| 01/04/2026 |
16.30
|
1,300,000 | 16.30 | 16.40 | 16.10 | 90,900 | 2,800 | 1.4 |
| 31/03/2026 |
16.05
|
833,600 | 16.10 | 16.30 | 16 | 54,300 | 0 | 0.9 |
| 30/03/2026 |
16
|
959,900 | 16 | 16.15 | 15.95 | 14,600 | 29,100 | -0.2 |
| 27/03/2026 |
16.45
|
1,831,600 | 16.05 | 16.45 | 15.90 | 149,500 | 5,700 | 2.3 |
| 26/03/2026 |
16.05
|
811,100 | 16.25 | 16.25 | 15.95 | 0 | 0 | 0 |
| 25/03/2026 |
16.25
|
1,623,000 | 16.05 | 16.25 | 15.85 | 11,600 | 14,500 | 0.0 |
| 24/03/2026 |
16
|
1,532,200 | 15.90 | 16.20 | 15.65 | 23,200 | 26,300 | 0.0 |
| 23/03/2026 |
16
|
2,787,000 | 15.75 | 16 | 14.65 | 100 | 23,800 | -0.4 |
| 20/03/2026 |
15.70
|
1,861,400 | 16.45 | 16.45 | 15.70 | 14,500 | 25,500 | -0.2 |
| 19/03/2026 |
16.45
|
1,044,800 | 16.20 | 16.70 | 16.15 | 26,100 | 109,300 | -1.4 |
| 18/03/2026 |
16.60
|
1,108,100 | 16.85 | 16.85 | 16.25 | 23,500 | 195,300 | -2.9 |
| 17/03/2026 |
16.85
|
1,092,100 | 17.10 | 17.20 | 16.70 | 0 | 4,100 | -0.1 |
| 16/03/2026 |
17.10
|
1,045,700 | 17.20 | 17.55 | 17 | 0 | 33,900 | -0.6 |
| 13/03/2026 |
17.15
|
3,650,300 | 16.45 | 17.60 | 16.45 | 317,700 | 68,900 | 4.2 |
| 12/03/2026 |
16.85
|
1,090,400 | 16.55 | 16.85 | 16.40 | 23,800 | 0 | 0.4 |
| 11/03/2026 |
16.90
|
1,499,900 | 16.05 | 16.90 | 15.95 | 40,500 | 10,300 | 0.5 |
| 10/03/2026 |
16.05
|
1,362,400 | 15.80 | 16.10 | 15.60 | 8,700 | 39,900 | -0.5 |
| 09/03/2026 |
15.80
|
849,600 | 15.80 | 16 | 15.80 | 0 | 30,100 | -0.5 |
| 06/03/2026 |
16.95
|
1,007,300 | 17 | 17 | 16.60 | 10,300 | 163,000 | -2.6 |
| 05/03/2026 |
17.25
|
1,510,900 | 17 | 17.25 | 16.70 | 23,300 | 117,900 | -1.6 |
| 04/03/2026 |
17
|
2,406,700 | 17 | 17.10 | 16.15 | 16,700 | 173,600 | -2.7 |
| 03/03/2026 |
17.20
|
2,446,400 | 17.10 | 17.30 | 16.90 | 191,600 | 121,200 | 1.2 |
| 02/03/2026 |
17.30
|
2,392,100 | 17 | 17.40 | 17 | 124,300 | 86,400 | 0.7 |
| 27/02/2026 |
17.70
|
984,000 | 17.80 | 17.90 | 17.65 | 21,300 | 133,100 | -2.0 |
| 26/02/2026 |
17.70
|
835,500 | 18 | 18 | 17.60 | 0 | 63,200 | -1.1 |
| 25/02/2026 |
17.95
|
2,966,000 | 17.60 | 18.10 | 17.60 | 262,000 | 101,500 | 2.8 |
| 24/02/2026 |
17.60
|
943,700 | 17.50 | 17.70 | 17.40 | 213,200 | 900 | 3.7 |
| 23/02/2026 |
17.55
|
890,200 | 17.40 | 17.65 | 17.30 | 25,300 | 8,300 | 0.3 |
| 13/02/2026 |
17.35
|
634,600 | 17.25 | 17.35 | 17.05 | 79,500 | 2,300 | 1.3 |
| 12/02/2026 |
17.30
|
528,800 | 17.25 | 17.35 | 17 | 24,100 | 5,200 | 0.3 |
| 11/02/2026 |
17.20
|
796,300 | 16.90 | 17.25 | 16.90 | 62,800 | 9,100 | 0.9 |
| 10/02/2026 |
17
|
580,400 | 16.90 | 17.15 | 16.85 | 7,800 | 38,200 | -0.5 |
| 09/02/2026 |
17.20
|
648,600 | 17.20 | 17.20 | 16.80 | 0 | 95,700 | -1.6 |
| 06/02/2026 |
17
|
1,532,500 | 17.40 | 17.50 | 17 | 2,600 | 20,600 | -0.3 |
| 05/02/2026 |
17.60
|
1,059,000 | 18.10 | 18.10 | 17.60 | 0 | 285,900 | -5.1 |
| 04/02/2026 |
18.10
|
3,285,300 | 17.60 | 18.20 | 17.40 | 146,300 | 185,000 | -0.7 |
| 03/02/2026 |
17.50
|
992,500 | 17.55 | 17.60 | 17.30 | 0 | 73,800 | -1.3 |
| 02/02/2026 |
17.55
|
1,126,500 | 17.80 | 17.80 | 17.30 | 25,200 | 45,700 | -0.4 |
| 30/01/2026 |
17.75
|
2,603,700 | 17.70 | 18.30 | 17.70 | 118,800 | 219,300 | -1.8 |
| 29/01/2026 |
17.45
|
3,059,000 | 17.30 | 17.55 | 17.15 | 424,200 | 62,100 | 6.3 |
| 28/01/2026 |
17.30
|
1,264,400 | 16.85 | 17.30 | 16.50 | 45,700 | 71,600 | -0.4 |
| 27/01/2026 |
16.80
|
840,700 | 16.85 | 16.85 | 16.50 | 5,800 | 181,700 | -2.9 |
| 26/01/2026 |
16.90
|
1,511,800 | 17.25 | 17.25 | 16.50 | 19,100 | 131,100 | -1.9 |
| 23/01/2026 |
17.20
|
780,200 | 17.30 | 17.40 | 17 | 11,900 | 93,800 | -1.4 |
| 22/01/2026 |
17.30
|
1,496,400 | 16.90 | 17.40 | 16.90 | 188,700 | 29,700 | 2.7 |
| 21/01/2026 |
17.10
|
1,297,300 | 17.20 | 17.20 | 16.65 | 15,800 | 227,800 | -3.6 |
| 20/01/2026 |
17.20
|
1,439,500 | 17.25 | 17.35 | 17 | 40,900 | 12,400 | 0.5 |
| 19/01/2026 |
17.20
|
838,900 | 17.20 | 17.45 | 17.05 | 37,600 | 85,300 | -0.8 |
| 16/01/2026 |
17.20
|
2,351,200 | 17.30 | 17.45 | 16.90 | 214,800 | 71,800 | 2.4 |
| 15/01/2026 |
17.35
|
1,157,000 | 17.25 | 17.50 | 17.10 | 168,000 | 22,500 | 2.5 |
| 14/01/2026 |
17.25
|
1,176,400 | 17.25 | 17.50 | 17.10 | 255,800 | 0 | 4.4 |
| 13/01/2026 |
17.25
|
1,277,300 | 17.40 | 17.60 | 17.10 | 9,200 | 65,500 | -1.0 |
| 12/01/2026 |
17.15
|
1,622,000 | 16.20 | 17.15 | 16.20 | 254,500 | 107,400 | 2.5 |