| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-10) |
-0.85 | -6.80% | 11,695,200 | -36,000 | 0 |
10.65
12.60
10.65
|
|
2 tháng
(2026-07-13) |
-1.65 | -12.41% | 40,620,600 | -45,800 | 0 |
10.65
13.40
10.65
|
|
3 tháng
(2026-06-11) |
-0.95 | -7.54% | 96,946,600 | 21,100 | 0 |
10.65
14
10.65
|
|
6 tháng
(2026-03-13) |
-0.45 | -3.72% | 172,457,800 | 68,600 | -0.5 |
10.65
14
10.65
|
|
12 tháng
(2025-09-15) |
-3.45 | -22.85% | 412,687,000 | 14,200 | -1.4 |
10.65
15.20
10.65
|
|
24 tháng
(2024-09-19) |
0.49 | 4.36% | 1,371,314,261 | -129,599 | 0.7 |
10.48
16.90
10.65
|
|
36 tháng
(2023-09-25) |
2.66 | 29.57% | 1,611,427,691 | -196,819 | -0.2 |
8.90
16.90
10.65
|
|
60 tháng
(2021-10-05) |
-4.04 | -25.75% | 2,156,843,913 | -76,652 | -0.6 |
5.64
20.40
10.65
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 23/10/2026 |
10.65
|
1,842,700 | 10.45 | 10.65 | 10.35 | 324,500 | 67,600 | 0 |
| 22/10/2026 |
10.50
|
969,000 | 10.55 | 10.60 | 10.40 | 17,200 | 154,100 | 0 |
| 21/10/2026 |
10.50
|
1,261,800 | 10.45 | 10.55 | 10.40 | 105,600 | 0 | 0 |
| 20/10/2026 |
10.35
|
603,400 | 10.40 | 10.45 | 10.25 | 7,000 | 136,000 | 0 |
| 19/10/2026 |
10.30
|
3,229,500 | 10.45 | 10.60 | 10.30 | 174,300 | 5,900 | 0 |
| 16/10/2026 |
10.45
|
3,108,600 | 10.35 | 10.55 | 10.35 | 84,100 | 32,500 | 0 |
| 09/10/2026 |
10.45
|
1,471,000 | 10.50 | 10.65 | 10.20 | 6,800 | 193,400 | -2.0 |
| 08/10/2026 |
10.50
|
1,208,100 | 10.85 | 10.90 | 10.50 | 0 | 162,500 | -1.7 |
| 07/10/2026 |
10.85
|
636,500 | 10.80 | 10.90 | 10.75 | 0 | 0 | 0 |
| 06/10/2026 |
10.85
|
3,560,100 | 10.65 | 11 | 10.60 | 195,000 | 38,900 | 1.7 |
| 05/10/2026 |
10.65
|
1,242,100 | 10.50 | 10.70 | 10.45 | 218,500 | 26,300 | 2.0 |
| 02/10/2026 |
10.40
|
770,300 | 10.45 | 10.55 | 10.35 | 0 | 62,700 | -0.7 |
| 01/10/2026 |
10.50
|
782,500 | 10.50 | 10.65 | 10.50 | 26,500 | 6,000 | 0.2 |
| 30/09/2026 |
10.55
|
577,500 | 10.50 | 10.60 | 10.45 | 0 | 10,900 | -0.1 |
| 29/09/2026 |
10.55
|
461,200 | 10.50 | 10.70 | 10.50 | 63,500 | 1,200 | 0.7 |
| 28/09/2026 |
10.55
|
820,200 | 10.60 | 10.60 | 10.40 | 0 | 42,400 | -0.4 |
| 25/09/2026 |
10.50
|
691,400 | 10.50 | 10.70 | 10.40 | 0 | 171,000 | -1.8 |
| 24/09/2026 |
10.50
|
733,300 | 10.80 | 10.80 | 10.50 | 1,000 | 156,600 | -1.7 |
| 23/09/2026 |
10.75
|
1,039,400 | 10.85 | 10.95 | 10.70 | 0 | 80,900 | -0.9 |
| 22/09/2026 |
10.85
|
4,840,700 | 11.10 | 11.20 | 10.75 | 109,000 | 64,100 | 0.5 |
| 21/09/2026 |
11.20
|
1,691,200 | 12 | 12.05 | 11.15 | 80,200 | 0 | 0.9 |
| 18/09/2026 |
11.75
|
2,743,800 | 11 | 11.75 | 11 | 320,900 | 2,000 | 3.6 |
| 17/09/2026 |
11
|
752,200 | 10.90 | 11.15 | 10.85 | 65,100 | 0 | 0.7 |
| 16/09/2026 |
10.90
|
1,271,900 | 11.25 | 11.25 | 10.90 | 0 | 0 | 0 |
| 15/09/2026 |
11.15
|
619,200 | 11.10 | 11.25 | 11.10 | 0 | 0 | 0 |
| 14/09/2026 |
11.15
|
1,524,400 | 11.10 | 11.25 | 11 | 2,200 | 3,900 | 0.0 |
| 11/09/2026 |
11.40
|
435,100 | 11.60 | 11.60 | 11.35 | 0 | 0 | 0 |
| 10/09/2026 |
11.60
|
304,800 | 11.75 | 11.75 | 11.55 | 0 | 2,000 | 0.0 |
| 09/09/2026 |
11.60
|
345,000 | 11.75 | 11.90 | 11.60 | 0 | 2,200 | 0.0 |
| 08/09/2026 |
11.65
|
559,700 | 11.75 | 11.80 | 11.55 | 0 | 0 | 0 |
| 07/09/2026 |
11.75
|
399,700 | 11.90 | 11.95 | 11.70 | 100 | 0 | 0.0 |
| 04/09/2026 |
11.90
|
376,200 | 11.90 | 11.95 | 11.80 | 0 | 6,100 | -0.1 |
| 03/09/2026 |
11.90
|
454,700 | 12 | 12.05 | 11.80 | 0 | 9,900 | -0.1 |
| 28/08/2026 |
12.05
|
493,000 | 12 | 12.10 | 11.90 | 0 | 3,100 | 0.0 |
| 27/08/2026 |
11.95
|
786,500 | 12.05 | 12.10 | 11.20 | 5,400 | 20,700 | -0.2 |
| 26/08/2026 |
12
|
485,700 | 12.10 | 12.10 | 11.90 | 6,000 | 700 | 0.1 |
| 25/08/2026 |
12
|
647,600 | 12 | 12.15 | 11.95 | 0 | 200 | 0.0 |
| 24/08/2026 |
12
|
781,200 | 12.20 | 12.20 | 11.95 | 18,700 | 1,100 | 0.2 |
| 21/08/2026 |
12.20
|
668,200 | 11.75 | 12.25 | 11.75 | 0 | 4,500 | -0.1 |
| 20/08/2026 |
11.90
|
410,600 | 12 | 12 | 11.80 | 0 | 0 | 0 |
| 19/08/2026 |
11.85
|
897,200 | 12 | 12.10 | 11.80 | 600 | 12,800 | -0.1 |
| 18/08/2026 |
12
|
259,000 | 12.10 | 12.15 | 12 | 400 | 3,100 | 0.0 |
| 17/08/2026 |
12.05
|
429,900 | 12.20 | 12.20 | 12 | 500 | 27,800 | -0.3 |
| 14/08/2026 |
12.10
|
710,500 | 12.30 | 12.30 | 12.10 | 0 | 178,400 | -2.2 |
| 13/08/2026 |
12.30
|
635,300 | 12.45 | 12.50 | 12.30 | 0 | 138,200 | -1.7 |
| 12/08/2026 |
12.45
|
576,700 | 12.50 | 12.65 | 12.45 | 500 | 21,600 | -0.3 |
| 11/08/2026 |
12.60
|
1,005,700 | 12.55 | 12.80 | 12.55 | 140,000 | 0 | 1.8 |
| 10/08/2026 |
12.50
|
1,117,800 | 12.30 | 12.55 | 12.30 | 220,000 | 0 | 2.7 |
| 07/08/2026 |
12.40
|
795,900 | 12.45 | 12.55 | 12.25 | 100 | 3,700 | 0.0 |
| 06/08/2026 |
12.45
|
777,200 | 12.50 | 12.55 | 12.25 | 8,700 | 22,400 | -0.2 |
| 05/08/2026 |
12.50
|
823,100 | 12.60 | 12.70 | 12.45 | 24,500 | 200 | 0.3 |
| 04/08/2026 |
12.55
|
687,600 | 12.65 | 12.70 | 12.50 | 1,000 | 9,800 | -0.1 |
| 03/08/2026 |
12.55
|
897,600 | 12.30 | 12.60 | 12.25 | 0 | 300 | 0.0 |
| 31/07/2026 |
12.30
|
1,096,700 | 12.45 | 12.70 | 12.30 | 0 | 0 | 0 |
| 30/07/2026 |
12.40
|
826,100 | 12.20 | 12.65 | 12.15 | 26,100 | 20,500 | 0.1 |
| 29/07/2026 |
12.20
|
444,000 | 12.15 | 12.35 | 12.10 | 0 | 3,300 | 0.0 |
| 28/07/2026 |
12
|
1,807,600 | 12.25 | 12.25 | 11.90 | 0 | 7,400 | -0.1 |
| 27/07/2026 |
12.35
|
750,400 | 12.50 | 12.70 | 12.35 | 300 | 0 | 0.0 |
| 24/07/2026 |
12.50
|
629,900 | 13.05 | 13.05 | 12.50 | 1,800 | 0 | 0.0 |
| 23/07/2026 |
13.05
|
2,407,800 | 13.30 | 13.35 | 12.45 | 13,500 | 2,000 | 0.1 |
| 22/07/2026 |
13.30
|
4,665,900 | 13.40 | 13.55 | 12.85 | 0 | 1,400 | 0.0 |
| 21/07/2026 |
13.40
|
12,315,600 | 13.90 | 13.90 | 13.15 | 200 | 15,000 | -0.2 |
| 17/07/2026 |
11.15
|
1,524,400 | 11.10 | 11.25 | 11 | 2,200 | 3,900 | 0.0 |
| 16/07/2026 |
11.15
|
1,524,400 | 11.10 | 11.25 | 11 | 2,200 | 3,900 | 0.0 |
| 13/07/2026 |
11.15
|
1,524,400 | 11.10 | 11.25 | 11 | 2,200 | 3,900 | 0.0 |
| 10/07/2026 |
11.15
|
1,524,400 | 11.10 | 11.25 | 11 | 2,200 | 3,900 | 0.0 |
| 08/07/2026 |
13.40
|
4,349,400 | 13.30 | 13.50 | 13.10 | 11,000 | 7,200 | 0.1 |
| 07/07/2026 |
13.40
|
1,845,900 | 13.30 | 13.40 | 13.10 | 0 | 0 | 0 |
| 06/07/2026 |
13.30
|
1,986,700 | 13.50 | 13.60 | 13.20 | 0 | 0 | 0 |
| 03/07/2026 |
13.50
|
3,807,800 | 13.60 | 13.70 | 13.30 | 10,000 | 0 | 0.1 |
| 02/07/2026 |
13.70
|
2,562,900 | 13.90 | 14 | 13.60 | 100 | 0 | 0.0 |
| 01/07/2026 |
13.90
|
2,915,100 | 13.90 | 14.10 | 13.80 | 100 | 0 | 0.0 |
| 30/06/2026 |
13.90
|
2,580,900 | 13.80 | 14 | 13.70 | 7,200 | 0 | 0.1 |
| 29/06/2026 |
13.80
|
1,638,100 | 13.80 | 14 | 13.70 | 16,300 | 13,000 | 0.0 |
| 26/06/2026 |
13.80
|
2,461,300 | 14 | 14.20 | 13.60 | 3,500 | 0 | 0.0 |
| 25/06/2026 |
13.90
|
3,680,200 | 13.90 | 14.30 | 13.80 | 20,500 | 0 | 0.3 |
| 24/06/2026 |
13.90
|
2,156,500 | 13.90 | 14 | 13.70 | 1,500 | 0 | 0.0 |
| 23/06/2026 |
13.90
|
5,646,200 | 13.80 | 14.20 | 13.70 | 300 | 0 | 0.0 |
| 22/06/2026 |
13.80
|
3,858,700 | 13.20 | 13.90 | 13.20 | 19,700 | 0 | 0.3 |
| 19/06/2026 |
13.40
|
1,377,100 | 13.20 | 13.50 | 13.20 | 0 | 100 | 0.0 |
| 18/06/2026 |
13.10
|
2,049,600 | 13.10 | 13.30 | 13 | 0 | 3,000 | 0.0 |
| 17/06/2026 |
13.10
|
1,386,700 | 13.20 | 13.30 | 13 | 0 | 0 | 0 |
| 16/06/2026 |
13.20
|
2,386,400 | 13.10 | 13.40 | 13 | 0 | 0 | 0 |
| 15/06/2026 |
13.10
|
1,823,100 | 13 | 13.20 | 12.90 | 0 | 0 | 0 |
| 12/06/2026 |
12.90
|
5,143,400 | 12.60 | 13.30 | 12.60 | 0 | 0 | 0 |
| 11/06/2026 |
12.60
|
2,341,700 | 12.40 | 12.70 | 12.30 | 0 | 0 | 0 |
| 10/06/2026 |
12.40
|
959,300 | 12.40 | 12.50 | 12.30 | 45,100 | 0 | 0.6 |
| 09/06/2026 |
12.40
|
782,800 | 10.70 | 12.50 | 10.70 | 0 | 0 | 0 |
| 08/06/2026 |
12.40
|
1,025,200 | 12.50 | 12.50 | 12.20 | 20,000 | 0 | 0.2 |
| 05/06/2026 |
12.50
|
4,031,500 | 12.30 | 12.70 | 12.20 | 0 | 0 | 0 |
| 04/06/2026 |
12.30
|
890,600 | 12.30 | 12.40 | 12.20 | 0 | 0 | 0 |
| 03/06/2026 |
12.30
|
790,700 | 12.30 | 12.40 | 12.20 | 0 | 0 | 0 |
| 02/06/2026 |
12.30
|
558,200 | 12.30 | 12.40 | 12.20 | 0 | 0 | 0 |
| 01/06/2026 |
12.40
|
836,800 | 12.40 | 12.50 | 12.20 | 0 | 0 | 0 |
| 29/05/2026 |
12.30
|
576,500 | 12.60 | 12.60 | 12.30 | 0 | 0 | 0 |
| 28/05/2026 |
12.50
|
1,407,200 | 12.60 | 12.80 | 12.50 | 4,000 | 0 | 0.1 |
| 27/05/2026 |
12.70
|
2,376,500 | 12.40 | 12.70 | 12.30 | 0 | 0 | 0 |
| 26/05/2026 |
12.40
|
943,600 | 12.30 | 12.40 | 12.20 | 5,000 | 0 | 0.1 |
| 25/05/2026 |
12.30
|
875,500 | 12.20 | 12.30 | 12.10 | 5,000 | 0 | 0.1 |
| 22/05/2026 |
12
|
1,934,000 | 12.20 | 12.30 | 12 | 0 | 0 | 0 |