| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-07) |
-2.60 | -20.16% | 101,449,300 | -6,418,805 | -59.4 |
10.30
12.90
11.50
|
|
2 tháng
(2026-08-06) |
-1.50 | -12.71% | 227,031,700 | 4,122,995 | 77.7 |
10.30
13.60
11.50
|
|
3 tháng
(2026-07-07) |
-3.70 | -26.43% | 354,024,600 | 3,904,095 | 73.2 |
10.30
14.50
11.50
|
|
6 tháng
(2026-04-08) |
-6.37 | -38.20% | 890,069,500 | 1,092,595 | 30.5 |
10.30
18.30
11.50
|
|
12 tháng
(2025-10-10) |
-14.84 | -59.03% | 2,757,876,500 | -14,768,005 | -390.0 |
10.30
30.38
11.50
|
|
24 tháng
(2024-10-15) |
-3.03 | -22.75% | 5,769,642,444 | -4,693,755 | -190.7 |
9.34
30.38
11.50
|
|
36 tháng
(2023-10-23) |
-7.24 | -41.26% | 7,968,776,585 | -5,882,105 | -218.9 |
9.34
30.38
11.50
|
|
60 tháng
(2021-11-01) |
2.48 | 31.80% | 11,623,958,904 | -36,387,589 | -2,345.3 |
5.23
59.74
11.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 23/10/2026 |
11.50
|
6,458,200 | 11.50 | 11.70 | 11.40 | 40,100 | 38,200 | 0 | |
| 22/10/2026 |
11.50
|
8,332,500 | 11.60 | 11.80 | 11.30 | 100 | 1,565,200 | 0 | |
| 21/10/2026 |
11.60
|
12,861,700 | 11.10 | 11.80 | 11.10 | 260,300 | 123,300 | 0 | |
| 20/10/2026 |
11
|
6,213,100 | 10.90 | 11.20 | 10.70 | 41,200 | 1,626,217 | 0 | |
| 19/10/2026 |
10.90
|
7,745,600 | 11 | 11.40 | 10.80 | 5,200 | 1,597,559 | 0 | |
| 16/10/2026 |
11
|
5,206,500 | 10.80 | 11.30 | 10.80 | 0 | 365,100 | 0 | |
| 15/10/2026 |
11
|
10,337,800 | 10.60 | 11.30 | 10.60 | 203,000 | 1,676,700 | 0 | |
| 14/10/2026 |
10.70
|
4,843,900 | 10.50 | 10.70 | 10.30 | 134,300 | 100 | 0 | |
| 13/10/2026 |
10.50
|
5,056,400 | 10.30 | 10.70 | 10 | 48,900 | 108,100 | 0 | |
| 12/10/2026 |
10.40
|
6,118,300 | 10.30 | 10.70 | 10.10 | 17,300 | 1,742,650 | 0 | |
| 09/10/2026 |
10.30
|
11,738,200 | 9.90 | 10.70 | 9.60 | 319,000 | 1,449,300 | 0 | |
| 08/10/2026 |
9.90
|
4,882,700 | 10.20 | 10.40 | 9.90 | 0 | 1,289,400 | -13.0 | |
| 07/10/2026 |
10.20
|
3,941,000 | 10.60 | 10.60 | 10.20 | 76,600 | 1,239,500 | -12.0 | |
| 06/10/2026 |
10.50
|
11,083,200 | 10.40 | 10.60 | 9.90 | 1,628,700 | 2,337,500 | -7.1 | |
| 05/10/2026 |
10.30
|
4,864,900 | 10.30 | 10.70 | 9.80 | 555,300 | 76,200 | 4.9 | |
| 02/10/2026 |
10.50
|
4,991,200 | 11 | 11 | 10.40 | 400 | 661,000 | -7.0 | |
| 01/10/2026 |
10.80
|
3,841,100 | 10.90 | 11 | 10.50 | 0 | 325,500 | -3.5 | |
| 30/09/2026 |
10.80
|
3,871,100 | 11 | 11.20 | 10.80 | 23,100 | 109,400 | -0.9 | |
| 29/09/2026 |
10.90
|
5,789,200 | 11 | 11.40 | 10.80 | 9,600 | 1,064,700 | -11.6 | |
| 28/09/2026 |
11
|
9,239,900 | 11.20 | 11.30 | 10.60 | 600,300 | 182,900 | 4.5 | |
| 25/09/2026 |
11.20
|
5,961,400 | 11.50 | 11.60 | 11.10 | 112,200 | 207,200 | -1.1 | |
| 24/09/2026 |
11.50
|
3,876,700 | 11.50 | 11.70 | 11.40 | 0 | 90,600 | -1.0 | |
| 23/09/2026 |
11.60
|
2,911,500 | 11.70 | 11.90 | 11.60 | 0 | 67,000 | -0.8 | |
| 22/09/2026 |
11.70
|
3,341,700 | 11.70 | 12 | 11.50 | 100 | 16,600 | -0.2 | |
| 21/09/2026 |
11.60
|
4,464,500 | 11.60 | 12.10 | 11.60 | 65,300 | 621,700 | -6.5 | |
| 18/09/2026 |
11.50
|
7,562,200 | 11.60 | 12.10 | 11.50 | 689,500 | 3,786,300 | -35.7 | |
| 17/09/2026 |
11.80
|
4,734,900 | 11.50 | 12.10 | 11.40 | 45,300 | 624,000 | -6.9 | |
| 16/09/2026 |
11.50
|
4,080,800 | 11.90 | 11.90 | 11.50 | 1,000 | 176,200 | -2.0 | |
| 15/09/2026 |
11.80
|
3,842,700 | 11.60 | 11.90 | 11.50 | 0 | 0 | 0 | |
| 14/09/2026 |
11.60
|
5,249,700 | 11.90 | 12 | 11.50 | 636,700 | 207,400 | 4.9 | |
| 11/09/2026 |
11.90
|
9,125,300 | 12.60 | 12.60 | 11.90 | 317,100 | 96,100 | 2.6 | |
| 10/09/2026 |
12.60
|
2,515,900 | 12.60 | 12.70 | 12.50 | 700 | 24,000 | -0.3 | |
| 09/09/2026 |
12.60
|
3,678,000 | 12.90 | 13 | 12.60 | 4,100 | 449,700 | -5.7 | |
| 08/09/2026 |
12.80
|
3,162,800 | 12.90 | 13 | 12.70 | 100 | 311,400 | -4.0 | |
| 07/09/2026 |
12.90
|
4,343,800 | 13.20 | 13.20 | 12.80 | 104,100 | 485,900 | -5.0 | |
| 04/09/2026 |
13.20
|
6,393,200 | 12.90 | 13.20 | 12.70 | 1,118,100 | 293,200 | 10.9 | |
| 03/09/2026 |
12.90
|
5,855,200 | 13 | 13.20 | 12.80 | 664,600 | 598,300 | 0.9 | |
| 28/08/2026 |
13
|
6,578,000 | 13.40 | 13.40 | 13 | 11,900 | 600,200 | -7.7 | |
| 27/08/2026 |
13.40
|
4,742,300 | 13.60 | 13.70 | 13.30 | 300 | 348,000 | -4.7 | |
| 26/08/2026 |
13.60
|
8,413,800 | 13.30 | 13.70 | 13 | 2,313,200 | 108,100 | 29.8 | |
| 25/08/2026 |
13.30
|
10,009,300 | 13.50 | 13.50 | 12.90 | 1,533,300 | 4,400 | 20.4 | |
| 24/08/2026 |
13.30
|
20,632,800 | 12.60 | 13.40 | 12.50 | 4,812,200 | 119,700 | 60.7 | |
| 21/08/2026 |
12.60
|
10,611,900 | 11.50 | 12.70 | 11.30 | 2,748,400 | 0 | 34.0 | |
| 20/08/2026 |
11.60
|
2,201,700 | 11.60 | 11.90 | 11.50 | 0 | 2,600 | 0.0 | |
| 19/08/2026 |
11.70
|
4,420,300 | 11.90 | 12 | 11.50 | 0 | 152,300 | -1.8 | |
| 18/08/2026 |
11.90
|
3,380,400 | 12.10 | 12.30 | 11.80 | 1,000 | 305,700 | -3.7 | |
| 17/08/2026 |
12.10
|
5,761,800 | 12 | 12.40 | 11.70 | 300 | 316,600 | -3.8 | |
| 14/08/2026 |
12
|
7,598,900 | 11.90 | 12.40 | 11.70 | 141,800 | 670,400 | -6.5 | |
| 13/08/2026 |
11.90
|
6,045,300 | 12.50 | 12.50 | 11.90 | 40,000 | 90,500 | -0.6 | |
| 12/08/2026 |
12.30
|
3,669,700 | 12.20 | 12.40 | 12.10 | 422,600 | 1,000 | 5.1 | |
| 11/08/2026 |
12.20
|
5,320,800 | 12.20 | 12.40 | 12.20 | 521,400 | 0 | 6.4 | |
| 10/08/2026 |
12.20
|
6,783,800 | 11.80 | 12.40 | 11.70 | 63,200 | 154,100 | -1.1 | |
| 07/08/2026 |
11.70
|
4,157,700 | 11.90 | 12 | 11.70 | 143,700 | 183,500 | -0.5 | |
| 06/08/2026 |
11.80
|
3,005,500 | 12 | 12.10 | 11.70 | 48,800 | 94,400 | -0.6 | |
| 05/08/2026 |
12
|
8,181,900 | 12 | 12.50 | 11.90 | 59,200 | 392,900 | -4.1 | |
| 04/08/2026 |
12
|
4,470,100 | 12 | 12.20 | 11.70 | 231,400 | 233,300 | 0.0 | |
| 03/08/2026 |
12
|
8,161,800 | 11.40 | 12.20 | 11.40 | 175,500 | 567,100 | -4.7 | |
| 31/07/2026 |
11.40
|
4,518,200 | 11.70 | 12 | 11.40 | 44,100 | 593,900 | -6.5 | |
| 30/07/2026 |
11.70
|
8,360,600 | 11.20 | 11.90 | 11.10 | 37,200 | 775,000 | -8.6 | |
| 29/07/2026 |
11.20
|
2,800,600 | 11.10 | 11.40 | 11.10 | 11,600 | 49,300 | -0.4 | |
| 28/07/2026 |
11.10
|
8,681,900 | 10 | 11.50 | 10 | 1,019,800 | 324,100 | 7.5 | |
| 27/07/2026 |
10.80
|
7,755,100 | 11.60 | 11.80 | 10.60 | 609,100 | 277,800 | 3.5 | |
| 24/07/2026 |
11.60
|
4,090,300 | 12 | 12.30 | 11.60 | 26,200 | 500,400 | -5.8 | |
| 23/07/2026 |
11.90
|
9,355,900 | 11.90 | 12.40 | 11.20 | 458,600 | 286,200 | 1.9 | |
| 22/07/2026 |
11.90
|
8,049,200 | 12 | 12.40 | 11.20 | 723,800 | 120,000 | 7.2 | |
| 21/07/2026 |
11.90
|
4,765,400 | 11.90 | 12.40 | 11.10 | 752,900 | 108,400 | 7.8 | |
| 20/07/2026 |
11.90
|
8,982,000 | 13.10 | 13.10 | 11.90 | 51,100 | 26,800 | 0.3 | |
| 17/07/2026 |
13.10
|
3,049,400 | 13.40 | 13.80 | 13 | 10,000 | 81,900 | -1.0 | |
| 16/07/2026 |
13.70
|
6,633,900 | 13.80 | 13.90 | 13.10 | 404,500 | 118,500 | 3.9 | |
| 15/07/2026 |
13.80
|
3,003,000 | 14.30 | 14.30 | 13.70 | 20,000 | 51,600 | -0.4 | |
| 14/07/2026 |
14.30
|
4,607,400 | 13.80 | 14.40 | 13.70 | 43,500 | 70,000 | -0.4 | |
| 13/07/2026 |
14
|
5,523,400 | 14 | 14.30 | 13.70 | 95,700 | 146,500 | -0.7 | |
| 10/07/2026 |
14
|
3,167,400 | 14 | 14.40 | 14 | 29,800 | 79,500 | -0.7 | |
| 09/07/2026 |
14.10
|
2,775,800 | 14.50 | 14.60 | 14.10 | 10,000 | 214,600 | -2.9 | |
| 08/07/2026 |
14.50
|
6,810,600 | 14 | 14.70 | 13.80 | 69,000 | 58,400 | 0.1 | |
| 07/07/2026 |
14
|
3,249,000 | 14 | 14.10 | 13.80 | 50,300 | 76,000 | -0.4 | |
| 06/07/2026 |
13.90
|
6,286,900 | 14.40 | 14.60 | 13.70 | 133,200 | 53,100 | 1.1 | |
| 03/07/2026 |
14.40
|
6,175,200 | 14.70 | 14.80 | 14.30 | 10,200 | 51,000 | -0.6 | |
| 02/07/2026 |
18.30
|
14,705,100 | 19.30 | 19.40 | 18.30 | 13,500 | 96,400 | -1.6 | |
| 01/07/2026 |
14.90
|
3,624,600 | 14.70 | 15.10 | 14 | 3,100 | 336,500 | -4.9 | |
| 30/06/2026 |
14.70
|
3,109,400 | 14.90 | 15 | 14.70 | 6,900 | 81,100 | -1.1 | |
| 29/06/2026 |
14.90
|
2,740,100 | 14.70 | 14.90 | 14.60 | 0 | 235,600 | -3.5 | |
| 26/06/2026 |
14.70
|
2,542,700 | 14.50 | 14.90 | 14.50 | 300 | 159,500 | -2.3 | |
| 25/06/2026 |
14.70
|
3,784,000 | 14.70 | 15.10 | 14.60 | 9,000 | 1,192,100 | -17.4 | |
| 24/06/2026 |
14.80
|
4,257,700 | 14.90 | 15.10 | 14.70 | 8,400 | 520,500 | -7.6 | |
| 23/06/2026 |
14.90
|
9,033,800 | 15.40 | 15.60 | 14.80 | 26,500 | 719,300 | -10.6 | |
| 22/06/2026 |
15.40
|
4,160,400 | 15.60 | 15.70 | 15.30 | 6,000 | 95,900 | -1.4 | |
| 19/06/2026 |
15.60
|
9,011,300 | 15.60 | 16.10 | 15.40 | 331,700 | 84,800 | 3.9 | |
| 18/06/2026 |
15.60
|
3,851,500 | 15.70 | 15.90 | 15.50 | 18,700 | 0 | 0.3 | |
| 17/06/2026 |
15.70
|
7,167,200 | 15.50 | 16.10 | 15.20 | 188,600 | 38,800 | 2.4 | |
| 16/06/2026 |
15.60
|
6,951,100 | 15.30 | 15.80 | 14.20 | 400 | 275,700 | -4.3 | |
| 15/06/2026 |
15.30
|
3,687,500 | 15.20 | 15.50 | 15.20 | 200 | 202,600 | -3.1 | |
| 12/06/2026 |
15.10
|
2,827,200 | 15.20 | 15.40 | 15 | 100 | 358,500 | -5.4 | |
| 11/06/2026 |
15.10
|
2,169,500 | 15.20 | 15.30 | 15 | 300 | 409,500 | -6.2 | |
| 10/06/2026 |
15.30
|
6,711,500 | 14.80 | 15.70 | 14.60 | 0 | 28,600 | -0.4 | |
| 09/06/2026: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/5 (Volume + 5%, Ratio=0.05) | |||||||||
| 09/06/2026 |
14.80
|
2,960,600 | 15.20 | 15.20 | 14.60 | 0 | 0 | 0 | |
| 08/06/2026 |
14.57
|
8,418,300 | 14.76 | 15.05 | 14.29 | 1,631,800 | 1,600 | 24.9 | |
| 05/06/2026 |
14.76
|
5,968,100 | 15.14 | 15.43 | 14.76 | 3,700 | 57,400 | -0.9 | |
| 04/06/2026 |
15.14
|
4,128,500 | 15.43 | 15.43 | 15.14 | 28,900 | 256,000 | -3.6 | |
| 03/06/2026 |
15.43
|
3,272,800 | 15.24 | 15.62 | 15.05 | 1,500 | 1,800 | 0.0 | |