| 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) |
| 12/12/2025 |
14.69
|
21,727,100 | 15.79 | 15.88 | 14.69 | 863,900 | 2,641,200 | -31.7 |
| 11/12/2025 |
15.79
|
4,830,100 | 16.05 | 16.05 | 15.79 | 132,000 | 1,005,500 | -15.8 |
| 10/12/2025 |
15.83
|
6,217,600 | 15.88 | 16.10 | 15.79 | 213,700 | 1,425,800 | -22.1 |
| 09/12/2025 |
15.83
|
14,056,000 | 16.14 | 16.18 | 15.66 | 265,400 | 3,105,500 | -51.3 |
| 08/12/2025 |
16.18
|
8,077,400 | 16.36 | 16.40 | 16.05 | 685,000 | 1,065,200 | -7.0 |
| 05/12/2025 |
16.36
|
12,557,900 | 16.84 | 16.84 | 16.36 | 201,500 | 2,983,100 | -52.4 |
| 04/12/2025 |
16.80
|
20,584,700 | 16.36 | 16.80 | 16.27 | 1,547,700 | 3,654,300 | -39.3 |
| 03/12/2025 |
16.27
|
14,499,600 | 16.18 | 16.27 | 16.01 | 1,313,200 | 2,556,700 | -22.8 |
| 02/12/2025 |
16.14
|
14,567,400 | 16.10 | 16.18 | 15.70 | 2,292,600 | 2,679,300 | -7.1 |
| 01/12/2025 |
16.14
|
7,659,200 | 16.58 | 16.58 | 16.14 | 141,600 | 2,201,300 | -38.3 |
| 28/11/2025 |
16.49
|
9,242,700 | 16.45 | 16.62 | 16.14 | 1,058,300 | 2,118,600 | -19.8 |
| 27/11/2025 |
16.45
|
8,320,100 | 16.80 | 16.84 | 16.40 | 428,100 | 1,582,200 | -21.8 |
| 26/11/2025 |
16.80
|
15,854,800 | 16.23 | 16.80 | 16.10 | 3,995,400 | 3,695,800 | 6.7 |
| 25/11/2025 |
16.14
|
12,924,000 | 16.67 | 16.80 | 15.92 | 1,213,400 | 1,889,000 | -13.2 |
| 24/11/2025 |
16.62
|
6,407,600 | 16.93 | 16.93 | 16.54 | 807,900 | 1,046,900 | -4.6 |
| 21/11/2025 |
16.80
|
12,909,600 | 16.67 | 16.84 | 16.49 | 2,415,500 | 400,700 | 38.6 |
| 20/11/2025 |
16.97
|
13,245,400 | 16.75 | 16.97 | 16.32 | 2,890,500 | 1,803,100 | 21.4 |
| 19/11/2025 |
16.71
|
20,872,700 | 17.06 | 17.28 | 16.49 | 1,040,600 | 4,437,700 | -65.7 |
| 18/11/2025 |
17.19
|
11,927,900 | 17.37 | 17.37 | 16.93 | 2,516,300 | 2,271,900 | 4.9 |
| 17/11/2025 |
17.24
|
16,252,700 | 16.97 | 17.41 | 16.93 | 750,400 | 2,851,800 | -41.0 |
| 14/11/2025 |
16.89
|
13,362,700 | 16.58 | 17.15 | 16.49 | 856,600 | 2,411,900 | -29.8 |
| 13/11/2025 |
16.67
|
10,443,300 | 16.80 | 17.06 | 16.58 | 493,600 | 1,793,900 | -24.9 |
| 12/11/2025 |
16.80
|
15,067,500 | 16.49 | 17.11 | 16.36 | 606,900 | 3,155,100 | -48.2 |
| 11/11/2025 |
16.49
|
12,403,700 | 16.14 | 16.49 | 15.79 | 1,502,600 | 3,705,400 | -39.8 |
| 10/11/2025 |
16.01
|
11,810,800 | 16.93 | 16.93 | 16.01 | 706,700 | 4,579,800 | -71.9 |
| 07/11/2025 |
16.58
|
19,005,100 | 17.11 | 17.28 | 16.32 | 1,092,300 | 4,838,900 | -72.1 |
| 06/11/2025 |
17.37
|
12,560,600 | 17.54 | 17.54 | 17.02 | 928,100 | 1,982,900 | -20.6 |
| 05/11/2025 |
17.63
|
17,934,400 | 17.54 | 17.72 | 16.93 | 6,542,100 | 1,266,600 | 105.6 |
| 04/11/2025 |
17.68
|
36,428,000 | 16.40 | 17.68 | 15.66 | 5,851,700 | 3,363,500 | 48.8 |
| 03/11/2025 |
16.54
|
36,098,100 | 17.72 | 17.85 | 16.54 | 1,162,900 | 1,429,500 | -6.2 |
| 31/10/2025 |
17.76
|
16,826,800 | 18.68 | 18.73 | 17.76 | 237,000 | 2,066,000 | -38.1 |
| 30/10/2025 |
18.60
|
22,075,400 | 18.38 | 18.82 | 18.25 | 1,147,000 | 1,743,100 | -12.8 |
| 29/10/2025 |
18.38
|
17,658,200 | 18.46 | 18.51 | 18.16 | 420,400 | 3,272,800 | -59.7 |
| 28/10/2025 |
18.42
|
16,731,900 | 17.59 | 18.42 | 17.24 | 2,287,700 | 1,159,900 | 23.2 |
| 27/10/2025 |
17.72
|
15,858,600 | 18.46 | 18.51 | 17.72 | 3,047,600 | 2,554,100 | 10.3 |
| 24/10/2025 |
18.33
|
28,391,800 | 17.54 | 18.42 | 17.24 | 2,987,700 | 1,320,800 | 34.0 |
| 23/10/2025 |
17.59
|
12,197,400 | 17.98 | 18.07 | 17.59 | 417,300 | 2,870,500 | -49.9 |
| 22/10/2025 |
17.98
|
28,053,200 | 17.85 | 17.98 | 16.58 | 3,087,100 | 4,394,800 | -26.3 |
| 21/10/2025 |
17.54
|
44,096,900 | 18.25 | 18.33 | 17.19 | 1,265,800 | 3,983,800 | -55.2 |
| 20/10/2025 |
18.46
|
38,458,700 | 19.47 | 20.04 | 18.46 | 3,866,000 | 8,864,700 | -110.6 |
| 17/10/2025 |
19.82
|
53,757,300 | 19.87 | 20.61 | 19.69 | 11,536,700 | 6,439,300 | 116.7 |
| 16/10/2025 |
19.69
|
65,908,500 | 18.55 | 19.69 | 18.55 | 14,162,600 | 3,066,000 | 245.0 |
| 15/10/2025 |
18.42
|
28,037,300 | 17.98 | 18.42 | 17.76 | 1,577,700 | 1,382,200 | 4.2 |
| 14/10/2025 |
17.98
|
33,457,300 | 18.82 | 18.86 | 17.98 | 781,400 | 6,945,200 | -128.9 |
| 13/10/2025 |
18.73
|
32,286,300 | 17.81 | 18.95 | 17.68 | 1,027,700 | 579,800 | 9.4 |
| 10/10/2025 |
18.16
|
19,288,500 | 18.07 | 18.51 | 18.03 | 338,700 | 1,528,200 | -24.7 |
| 09/10/2025 |
18.03
|
23,327,400 | 18.07 | 18.29 | 17.76 | 1,100,400 | 1,964,400 | -17.7 |
| 08/10/2025 |
18.11
|
30,884,600 | 18.33 | 18.33 | 17.63 | 3,044,000 | 6,288,800 | -66.0 |
| 07/10/2025 |
18.07
|
18,330,100 | 18.68 | 18.68 | 18.07 | 1,905,300 | 587,600 | 27.1 |
| 06/10/2025 |
18.64
|
19,470,400 | 17.81 | 18.64 | 17.68 | 1,137,300 | 1,382,800 | -4.7 |
| 03/10/2025 |
17.59
|
22,546,900 | 17.54 | 17.98 | 17.28 | 3,202,500 | 2,077,300 | 22.0 |
| 02/10/2025 |
17.63
|
19,885,400 | 18.42 | 18.46 | 17.54 | 720,200 | 572,900 | 2.9 |
| 01/10/2025 |
18.29
|
19,191,300 | 18.25 | 18.64 | 17.85 | 1,148,300 | 708,000 | 9.0 |
| 30/09/2025 |
18.16
|
60,699,100 | 19.08 | 19.25 | 17.85 | 2,789,300 | 5,763,900 | -62.3 |
| 29/09/2025 |
19.17
|
48,672,000 | 19.96 | 19.96 | 18.95 | 1,380,300 | 5,356,400 | -88.5 |
| 26/09/2025 |
19.96
|
34,203,000 | 20.35 | 20.35 | 19.65 | 863,500 | 4,608,400 | -85.1 |
| 25/09/2025 |
20.35
|
31,311,200 | 20.61 | 20.88 | 20.09 | 872,000 | 4,972,800 | -96.0 |
| 24/09/2025 |
20.53
|
18,606,200 | 19.74 | 20.53 | 19.61 | 717,000 | 2,588,800 | -43.1 |
| 23/09/2025 |
20.13
|
10,435,000 | 19.87 | 20.13 | 19.52 | 2,043,500 | 1,007,700 | 23.7 |
| 22/09/2025 |
19.82
|
24,349,000 | 20.26 | 20.53 | 19.43 | 1,699,000 | 2,442,300 | -17.4 |
| 19/09/2025 |
20.18
|
20,827,400 | 20.35 | 20.35 | 19.61 | 1,267,100 | 4,499,600 | -73.6 |
| 18/09/2025 |
20.09
|
28,115,500 | 20.18 | 20.35 | 19.43 | 2,884,800 | 2,296,600 | 13.0 |
| 17/09/2025 |
20.18
|
15,491,300 | 20.61 | 20.70 | 20.04 | 1,337,400 | 3,171,700 | -42.4 |
| 16/09/2025 |
20.70
|
20,832,200 | 21.45 | 21.45 | 20.26 | 1,148,100 | 2,852,200 | -40.8 |
| 15/09/2025 |
21.23
|
16,258,900 | 21.32 | 21.49 | 20.96 | 1,344,800 | 3,971,200 | -63.1 |
| 12/09/2025 |
21.10
|
28,099,400 | 20.70 | 21.18 | 20.53 | 3,862,400 | 4,815,100 | -21.8 |
| 11/09/2025 |
20.61
|
21,261,100 | 20.09 | 20.61 | 19.43 | 1,991,300 | 4,156,100 | -48.9 |
| 10/09/2025 |
20.31
|
15,506,000 | 20.61 | 20.70 | 19.96 | 720,800 | 3,842,200 | -72.4 |
| 09/09/2025 |
20.61
|
20,597,800 | 19.87 | 20.61 | 19.74 | 1,201,000 | 2,460,700 | -29.2 |
| 08/09/2025 |
19.78
|
38,861,800 | 19.61 | 20.48 | 19.25 | 4,322,400 | 3,131,400 | 25.6 |
| 05/09/2025 |
19.56
|
30,551,700 | 21.10 | 21.23 | 19.56 | 1,701,200 | 3,364,400 | -40.7 |
| 04/09/2025 |
20.75
|
21,329,000 | 21.32 | 21.49 | 20.61 | 818,400 | 5,560,400 | -113.5 |
| 03/09/2025 |
21.05
|
20,270,300 | 20.04 | 21.05 | 20.04 | 1,723,800 | 2,583,500 | -20.7 |
| 02/09/2025 |
13.38
|
6,742,300 | 13.33 | 13.51 | 13.29 | 519,600 | 298,400 | 3.4 |
| 01/09/2025 |
13.11
|
3,353,900 | 13.11 | 13.25 | 12.98 | 1,000 | 214,600 | -3.2 |
| 29/08/2025 |
20
|
28,113,900 | 20.35 | 20.88 | 19.96 | 1,733,700 | 6,347,300 | -108.0 |
| 28/08/2025 |
20.09
|
16,314,900 | 20.18 | 20.26 | 19.74 | 1,798,700 | 3,889,900 | -47.7 |
| 27/08/2025 |
19.96
|
70,555,100 | 18.95 | 19.96 | 18.77 | 7,733,100 | 4,128,000 | 79.8 |
| 26/08/2025 |
18.68
|
19,996,700 | 17.94 | 18.68 | 17.81 | 2,628,700 | 1,634,100 | 21.1 |
| 25/08/2025 |
17.94
|
27,115,000 | 17.85 | 18.46 | 17.72 | 8,198,500 | 4,656,900 | 73.4 |
| 22/08/2025 |
17.68
|
41,969,900 | 18.20 | 18.33 | 17.15 | 2,223,200 | 6,822,000 | -92.4 |
| 21/08/2025 |
18.42
|
17,795,900 | 19.12 | 19.12 | 18.42 | 1,908,800 | 1,866,500 | 0.7 |
| 20/08/2025 |
19.04
|
25,968,600 | 19.12 | 19.17 | 17.81 | 5,522,200 | 1,400,400 | 88.2 |
| 19/08/2025 |
19.08
|
37,278,600 | 18.42 | 19.65 | 18.25 | 4,101,300 | 2,012,800 | 45.7 |
| 18/08/2025 |
18.55
|
33,100,500 | 18.46 | 18.77 | 17.81 | 3,213,500 | 4,855,500 | -34.4 |
| 15/08/2025 |
18.60
|
22,078,600 | 19.30 | 19.34 | 18.42 | 1,151,700 | 1,166,900 | -0.4 |
| 14/08/2025 |
19.21
|
21,309,800 | 19.25 | 19.39 | 18.73 | 2,970,400 | 1,546,500 | 31.1 |
| 13/08/2025 |
18.95
|
26,920,100 | 18.90 | 19.39 | 18.33 | 1,389,600 | 1,927,400 | -11.7 |
| 12/08/2025 |
18.90
|
25,635,300 | 18.95 | 19.12 | 18.20 | 278,100 | 577,600 | -6.4 |
| 11/08/2025 |
18.95
|
22,669,000 | 19.17 | 19.61 | 18.86 | 997,700 | 1,040,800 | -1.0 |
| 08/08/2025 |
18.77
|
39,812,600 | 18.38 | 18.86 | 17.85 | 4,547,500 | 3,572,600 | 21.2 |
| 07/08/2025 |
18.07
|
22,232,800 | 17.98 | 18.29 | 17.63 | 632,400 | 1,118,800 | -9.9 |
| 06/08/2025 |
17.68
|
18,023,000 | 17.54 | 17.85 | 17.24 | 1,549,300 | 2,210,300 | -13.0 |
| 05/08/2025 |
17.63
|
48,597,600 | 17.76 | 18.25 | 16.54 | 3,374,500 | 3,241,800 | 1.1 |
| 04/08/2025 |
17.54
|
19,482,400 | 17.02 | 17.54 | 16.93 | 2,037,800 | 2,319,400 | -5.6 |
| 01/08/2025 |
17.28
|
15,663,900 | 17.54 | 17.59 | 16.93 | 2,141,800 | 1,051,900 | 21.2 |
| 31/07/2025 |
17.37
|
38,344,100 | 17.11 | 17.72 | 16.27 | 5,529,900 | 2,978,400 | 49.5 |
| 30/07/2025 |
16.93
|
35,021,900 | 16.93 | 17.11 | 16.23 | 3,815,900 | 1,249,000 | 48.8 |
| 29/07/2025 |
17.11
|
55,149,000 | 18.64 | 18.68 | 17.11 | 2,642,200 | 4,755,100 | -44.2 |
| 28/07/2025 |
18.38
|
36,129,600 | 17.81 | 18.64 | 17.63 | 409,200 | 2,997,400 | -53.6 |