| 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) |
-2.70 | -18.69% | 147,912,500 | 848,340 | -4.4 |
11.75
14.45
13.95
|
|
2 tháng
(2026-08-06) |
-2 | -14.55% | 326,934,900 | -1,381,760 | -37.6 |
11.75
15
13.95
|
|
3 tháng
(2026-07-07) |
-5 | -29.85% | 512,652,500 | 318,240 | -16.5 |
11.75
16.85
13.95
|
|
6 tháng
(2026-04-08) |
-7.05 | -37.50% | 1,511,091,800 | -11,594,460 | -245.2 |
11.75
19.80
13.95
|
|
12 tháng
(2025-10-10) |
-15.05 | -56.16% | 3,724,770,900 | -14,792,560 | -402.7 |
11.75
30.35
13.95
|
|
24 tháng
(2024-10-15) |
-1.54 | -11.59% | 7,459,672,300 | 3,912,581 | -515.4 |
9.02
30.35
13.95
|
|
36 tháng
(2023-10-23) |
-0.79 | -6.33% | 9,146,888,500 | 382,565 | -584.1 |
9.02
30.35
13.95
|
|
60 tháng
(2021-11-01) |
-6.27 | -34.79% | 12,834,648,600 | -37,716,024 | -2,044.8 |
8.46
45.56
13.95
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 23/10/2026 |
13.95
|
10,133,300 | 14.05 | 14.25 | 13.80 | 193,000 | 133,100 | 0 |
| 22/10/2026 |
14.05
|
16,847,100 | 13.70 | 14.30 | 13.35 | 1,846,315 | 124,300 | 0 |
| 21/10/2026 |
13.65
|
15,207,100 | 13.35 | 13.80 | 13.30 | 1,855,000 | 112,663 | 0 |
| 20/10/2026 |
13.20
|
10,952,800 | 13.40 | 13.70 | 13.15 | 45,600 | 1,594,045 | 0 |
| 19/10/2026 |
12.95
|
9,139,400 | 13.10 | 13.20 | 12.85 | 145,800 | 448,100 | 0 |
| 16/10/2026 |
12.80
|
5,454,500 | 12.95 | 13.10 | 12.75 | 1,400 | 466,980 | 0 |
| 15/10/2026 |
12.95
|
19,107,700 | 12.20 | 13.05 | 12.15 | 4,298,600 | 1,384,630 | 0 |
| 14/10/2026 |
12.20
|
4,654,400 | 12.35 | 12.35 | 11.95 | 446,300 | 188,785 | 0 |
| 13/10/2026 |
12.15
|
5,116,800 | 12.20 | 12.40 | 12.10 | 323,600 | 28,154 | 0 |
| 12/10/2026 |
12.30
|
7,114,700 | 12.05 | 12.50 | 12.05 | 838,600 | 268,988 | 0 |
| 09/10/2026 |
11.95
|
9,551,600 | 11.60 | 12.30 | 11.45 | 627,500 | 1,326,900 | -8.3 |
| 08/10/2026 |
11.70
|
5,345,100 | 12.10 | 12.10 | 11.70 | 10,100 | 270,400 | -3.1 |
| 07/10/2026 |
12
|
4,326,900 | 12.45 | 12.45 | 12 | 40,000 | 434,200 | -4.8 |
| 06/10/2026 |
12.35
|
11,908,900 | 11.80 | 12.35 | 11.35 | 1,829,200 | 445,600 | 16.0 |
| 05/10/2026 |
11.75
|
4,871,500 | 11.70 | 12 | 11.70 | 580,300 | 45,400 | 6.3 |
| 02/10/2026 |
11.75
|
8,524,700 | 12.25 | 12.35 | 11.75 | 140,800 | 730,700 | -7.1 |
| 01/10/2026 |
12.25
|
6,227,700 | 12.45 | 12.45 | 12.15 | 193,000 | 381,500 | -2.3 |
| 30/09/2026 |
12.15
|
5,137,500 | 12.40 | 12.60 | 12.15 | 6,900 | 298,900 | -3.6 |
| 29/09/2026 |
12.40
|
6,221,600 | 12.15 | 12.70 | 12.15 | 597,500 | 3,000 | 7.3 |
| 28/09/2026 |
12.25
|
9,463,000 | 12.60 | 12.70 | 11.95 | 1,051,000 | 203,400 | 10.2 |
| 25/09/2026 |
12.60
|
4,738,000 | 12.65 | 12.85 | 12.60 | 296,000 | 31,500 | 3.4 |
| 24/09/2026 |
12.65
|
5,856,200 | 12.90 | 12.90 | 12.60 | 6,100 | 103,500 | -1.2 |
| 23/09/2026 |
12.90
|
3,697,000 | 12.90 | 13.10 | 12.85 | 11,800 | 139,800 | -1.7 |
| 22/09/2026 |
12.90
|
3,809,400 | 12.95 | 13.10 | 12.85 | 65,100 | 99,600 | -0.4 |
| 21/09/2026 |
12.85
|
6,148,900 | 13.10 | 13.30 | 12.85 | 120,500 | 479,400 | -4.7 |
| 18/09/2026 |
12.90
|
5,017,700 | 13 | 13.10 | 12.90 | 136,000 | 198,900 | -0.8 |
| 17/09/2026 |
12.85
|
8,061,900 | 12.60 | 13.15 | 12.55 | 270,900 | 1,034,900 | -10.0 |
| 16/09/2026 |
12.70
|
8,909,100 | 12.95 | 13 | 12.55 | 54,700 | 778,900 | -9.3 |
| 15/09/2026 |
12.95
|
6,652,800 | 13 | 13.15 | 12.85 | 6,000 | 36,800 | -0.4 |
| 14/09/2026 |
12.95
|
11,136,800 | 13.35 | 13.45 | 12.75 | 1,423,000 | 200 | 18.4 |
| 11/09/2026 |
13.25
|
15,173,200 | 14.05 | 14.05 | 13.25 | 718,800 | 1,400 | 9.6 |
| 10/09/2026 |
14.05
|
7,914,800 | 14.35 | 14.40 | 14.05 | 42,900 | 107,500 | -0.9 |
| 09/09/2026 |
14.35
|
7,616,900 | 14.40 | 14.70 | 14.30 | 100 | 202,100 | -2.9 |
| 08/09/2026 |
14.40
|
3,671,300 | 14.55 | 14.60 | 14.35 | 15,900 | 54,500 | -0.6 |
| 07/09/2026 |
14.45
|
9,062,500 | 14.30 | 14.80 | 14.10 | 45,800 | 2,700 | 0.6 |
| 04/09/2026 |
14.25
|
9,973,600 | 14.65 | 14.65 | 14.20 | 200,300 | 379,000 | -2.6 |
| 03/09/2026 |
14.55
|
6,645,100 | 14.70 | 14.90 | 14.55 | 83,800 | 43,200 | 0.6 |
| 28/08/2026 |
14.70
|
6,320,700 | 15 | 15 | 14.70 | 45,800 | 17,200 | 0.4 |
| 27/08/2026 |
14.80
|
11,806,100 | 14.70 | 15.15 | 14.45 | 222,600 | 946,900 | -10.7 |
| 26/08/2026 |
14.55
|
9,027,100 | 14.65 | 14.75 | 14.40 | 200 | 848,700 | -12.3 |
| 25/08/2026 |
14.60
|
11,371,100 | 15.05 | 15.20 | 14.60 | 39,400 | 131,700 | -1.4 |
| 24/08/2026 |
15
|
19,110,300 | 14.85 | 15.20 | 14.55 | 826,300 | 576,500 | 3.6 |
| 21/08/2026 |
14.70
|
11,709,600 | 14.15 | 14.85 | 14.15 | 965,800 | 9,600 | 13.9 |
| 20/08/2026 |
14.15
|
5,984,200 | 14.55 | 14.60 | 14.10 | 120,300 | 624,000 | -7.3 |
| 19/08/2026 |
14.45
|
9,155,500 | 14.50 | 14.85 | 14.25 | 600,300 | 671,900 | -1.2 |
| 18/08/2026 |
14.35
|
9,744,200 | 14.95 | 15.05 | 14.35 | 22,500 | 768,000 | -11.1 |
| 17/08/2026 |
14.75
|
17,303,400 | 13.90 | 14.90 | 13.80 | 490,400 | 181,800 | 4.5 |
| 14/08/2026 |
13.95
|
8,450,400 | 13.90 | 14.40 | 13.75 | 587,500 | 414,800 | 2.3 |
| 13/08/2026 |
13.90
|
8,461,400 | 14.35 | 14.45 | 13.90 | 910,600 | 320,500 | 8.2 |
| 12/08/2026 |
14.20
|
6,100,300 | 14.20 | 14.55 | 14.20 | 17,300 | 237,200 | -3.2 |
| 11/08/2026 |
14.20
|
6,053,900 | 14.35 | 14.55 | 14.15 | 285,500 | 520,200 | -3.4 |
| 10/08/2026 |
14.25
|
8,863,500 | 14 | 14.45 | 13.95 | 317,100 | 534,300 | -3.1 |
| 07/08/2026 |
13.75
|
6,411,000 | 13.80 | 14.10 | 13.75 | 323,900 | 253,700 | 0.9 |
| 06/08/2026 |
13.75
|
6,531,000 | 14.20 | 14.25 | 13.75 | 193,500 | 1,004,000 | -11.4 |
| 05/08/2026 |
14.15
|
10,923,000 | 14.10 | 14.60 | 14.10 | 566,600 | 336,100 | 3.2 |
| 04/08/2026 |
13.95
|
6,211,600 | 14 | 14.15 | 13.75 | 1,600 | 876,700 | -12.3 |
| 03/08/2026 |
13.95
|
13,993,700 | 13.10 | 14 | 13.10 | 1,385,000 | 997,800 | 5.3 |
| 31/07/2026 |
13.10
|
5,923,000 | 13.55 | 13.55 | 13.05 | 191,200 | 1,333,400 | -15.3 |
| 30/07/2026 |
13.40
|
7,070,100 | 12.95 | 13.50 | 12.90 | 512,400 | 719,100 | -2.7 |
| 29/07/2026 |
12.85
|
4,292,900 | 13.05 | 13.15 | 12.65 | 289,400 | 229,500 | 0.8 |
| 28/07/2026 |
13
|
8,897,400 | 12.15 | 13.25 | 12.15 | 2,414,400 | 203,800 | 28.4 |
| 27/07/2026 |
12.65
|
12,252,000 | 13.60 | 13.80 | 12.65 | 944,000 | 1,365,500 | -6.2 |
| 24/07/2026 |
13.60
|
6,517,200 | 14.10 | 14.25 | 13.60 | 42,700 | 998,800 | -13.4 |
| 23/07/2026 |
14.20
|
9,823,300 | 13.95 | 14.50 | 13.30 | 1,049,200 | 10,000 | 14.5 |
| 22/07/2026 |
13.95
|
9,773,700 | 13.85 | 14.30 | 13.80 | 1,517,300 | 368,500 | 16.0 |
| 21/07/2026 |
13.90
|
8,473,800 | 14.10 | 14.60 | 13.80 | 992,800 | 1,086,200 | -1.5 |
| 20/07/2026 |
14.30
|
16,373,400 | 15.05 | 15.30 | 14.30 | 16,300 | 189,200 | -2.5 |
| 17/07/2026 |
15.35
|
4,458,500 | 16.05 | 16.05 | 15.35 | 52,700 | 5,100 | 0.7 |
| 16/07/2026 |
16
|
12,820,800 | 15.85 | 16 | 15 | 1,237,300 | 761,400 | 6.9 |
| 15/07/2026 |
15.80
|
6,587,600 | 16.55 | 16.60 | 15.80 | 46,100 | 121,600 | -1.3 |
| 14/07/2026 |
16.50
|
6,151,000 | 16.30 | 16.70 | 16.10 | 204,900 | 3,300 | 3.3 |
| 13/07/2026 |
16.20
|
9,209,000 | 16.10 | 16.45 | 16 | 716,100 | 302,200 | 6.7 |
| 10/07/2026 |
16.15
|
6,163,400 | 16.45 | 16.55 | 16.15 | 124,000 | 90,500 | 0.5 |
| 09/07/2026 |
16.30
|
6,901,900 | 16.80 | 16.80 | 16.30 | 900 | 352,100 | -5.8 |
| 08/07/2026 |
16.85
|
7,004,800 | 16.75 | 17.10 | 16.55 | 49,700 | 83,800 | -0.6 |
| 07/07/2026 |
16.75
|
5,895,500 | 16.65 | 16.75 | 16.35 | 57,000 | 277,000 | -3.7 |
| 06/07/2026 |
16.55
|
19,668,600 | 17.25 | 17.25 | 16.25 | 500,200 | 458,100 | 0.5 |
| 03/07/2026 |
17.20
|
8,228,900 | 17.55 | 17.70 | 17.15 | 500 | 6,500 | -0.1 |
| 02/07/2026 |
17.55
|
7,862,400 | 17.60 | 17.90 | 17.50 | 329,900 | 56,300 | 4.9 |
| 01/07/2026 |
17.45
|
5,066,900 | 17.55 | 17.70 | 17.40 | 72,300 | 78,400 | -0.1 |
| 30/06/2026 |
17.40
|
7,275,600 | 17.50 | 17.85 | 17.40 | 59,600 | 146,100 | -1.5 |
| 29/06/2026 |
17.45
|
7,915,800 | 17.15 | 17.70 | 17.10 | 12,200 | 461,400 | -7.8 |
| 26/06/2026 |
17.05
|
6,180,700 | 17.05 | 17.25 | 16.90 | 23,600 | 161,500 | -2.4 |
| 25/06/2026 |
17.10
|
4,282,700 | 17.30 | 17.55 | 17.10 | 100 | 267,500 | -4.6 |
| 24/06/2026 |
17.40
|
11,262,600 | 17.15 | 17.60 | 16.85 | 855,200 | 351,300 | 8.6 |
| 23/06/2026 |
17.15
|
14,086,800 | 17.90 | 17.90 | 17.10 | 451,800 | 158,100 | 5.2 |
| 22/06/2026 |
17.75
|
8,270,300 | 17.80 | 17.95 | 17.30 | 2,200 | 110,800 | -1.9 |
| 19/06/2026 |
17.70
|
27,871,900 | 18.15 | 18.65 | 17.65 | 283,200 | 727,300 | -7.9 |
| 18/06/2026 |
17.65
|
10,591,900 | 17.85 | 18.15 | 17.65 | 184,100 | 366,600 | -3.3 |
| 17/06/2026 |
17.85
|
11,145,600 | 18.05 | 18.30 | 17.65 | 21,200 | 1,059,700 | -18.8 |
| 16/06/2026 |
18.05
|
14,694,100 | 17.70 | 18.15 | 17.50 | 372,500 | 392,800 | -0.3 |
| 15/06/2026 |
17.50
|
9,618,000 | 17.70 | 17.80 | 17.35 | 59,700 | 1,020,100 | -17.0 |
| 12/06/2026 |
17.35
|
15,242,500 | 17.40 | 17.90 | 17.15 | 1,202,400 | 227,000 | 16.9 |
| 11/06/2026 |
17.20
|
7,264,600 | 17.30 | 17.65 | 17.15 | 48,100 | 415,400 | -6.4 |
| 10/06/2026 |
17.50
|
31,623,000 | 16.60 | 17.50 | 16.60 | 2,468,600 | 232,000 | 38.4 |
| 09/06/2026 |
16.40
|
4,814,400 | 16.70 | 16.75 | 16.35 | 47,300 | 171,900 | -2.1 |
| 08/06/2026 |
16.55
|
11,309,400 | 16 | 16.65 | 16 | 624,000 | 393,300 | 3.8 |
| 05/06/2026 |
16.20
|
9,330,200 | 16.55 | 16.65 | 16.20 | 214,700 | 889,300 | -11.1 |
| 04/06/2026 |
16.50
|
6,612,400 | 16.75 | 16.80 | 16.40 | 1,100 | 760,100 | -12.6 |
| 03/06/2026 |
16.75
|
6,689,000 | 16.60 | 16.95 | 16.45 | 1,700 | 420,600 | -7.0 |