| 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) |
-0.45 | -3.41% | 1,495,800 | -57,700 | -0.4 |
12.05
13.25
12.05
|
|
2 tháng
(2026-08-06) |
-1.70 | -11.76% | 4,053,200 | -155,600 | -1.8 |
12.05
14.60
12.05
|
|
3 tháng
(2026-07-07) |
-1.05 | -7.61% | 14,610,300 | 17,300 | 0.6 |
12.05
14.90
12.05
|
|
6 tháng
(2026-04-08) |
0.40 | 3.24% | 27,927,300 | 42,100 | 1.0 |
11.40
14.90
12.05
|
|
12 tháng
(2025-10-10) |
-1.85 | -12.67% | 77,487,500 | -66,800 | -0.3 |
11.40
14.90
12.05
|
|
24 tháng
(2024-10-15) |
1.40 | 12.31% | 362,925,200 | -267,330 | -25.7 |
9.79
17.15
12.05
|
|
36 tháng
(2023-10-23) |
0.71 | 5.90% | 391,395,000 | -282,790 | -25.9 |
9.79
17.87
12.05
|
|
60 tháng
(2021-11-01) |
-3.74 | -22.66% | 413,615,800 | -531,799 | -34.8 |
9.79
20.56
12.05
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 23/10/2026 |
12.05
|
290,800 | 11.90 | 12.05 | 11.60 | 0 | 6,700 | 0 |
| 22/10/2026 |
12
|
60,600 | 12.25 | 12.25 | 11.80 | 1,400 | 1,100 | 0 |
| 21/10/2026 |
12.10
|
48,500 | 11.95 | 12.10 | 11.85 | 400 | 200 | 0 |
| 20/10/2026 |
12.10
|
61,900 | 12.05 | 12.10 | 11.70 | 7,900 | 1,200 | 0 |
| 19/10/2026 |
12.05
|
42,300 | 12.50 | 12.50 | 11.95 | 0 | 200 | 0 |
| 16/10/2026 |
12.35
|
14,300 | 12.30 | 12.40 | 12.20 | 0 | 0 | 0 |
| 15/10/2026 |
12.30
|
43,600 | 12.35 | 12.35 | 12.10 | 0 | 0 | 0 |
| 14/10/2026 |
12.35
|
196,200 | 12.05 | 12.35 | 11.85 | 200 | 4,800 | 0 |
| 13/10/2026 |
12.05
|
64,400 | 12.20 | 12.25 | 12.05 | 0 | 3,100 | 0 |
| 12/10/2026 |
12.20
|
117,100 | 12.30 | 12.45 | 12.15 | 0 | 600 | 0 |
| 09/10/2026 |
12.25
|
79,400 | 12.65 | 12.65 | 12.25 | 2,300 | 2,000 | 0.0 |
| 08/10/2026 |
12.50
|
52,000 | 12.65 | 12.65 | 12.25 | 0 | 2,100 | 0.0 |
| 07/10/2026 |
12.65
|
75,400 | 12.45 | 12.75 | 12.40 | 400 | 1,700 | 0.0 |
| 06/10/2026 |
12.85
|
61,400 | 12.90 | 12.90 | 12 | 0 | 5,100 | -0.1 |
| 05/10/2026 |
12.75
|
16,100 | 13.05 | 13.05 | 12.65 | 300 | 200 | 0.0 |
| 02/10/2026 |
12.85
|
41,400 | 12.95 | 12.95 | 12.50 | 0 | 4,200 | -0.1 |
| 01/10/2026 |
12.85
|
148,000 | 12.60 | 13.50 | 12.60 | 2,500 | 8,500 | -0.1 |
| 30/09/2026 |
12.70
|
27,400 | 12.45 | 12.90 | 12.45 | 0 | 8,100 | -0.1 |
| 29/09/2026 |
12.45
|
162,700 | 12.60 | 12.95 | 12.45 | 1,900 | 3,600 | 0.0 |
| 28/09/2026 |
13.05
|
77,400 | 12.60 | 13.05 | 12.55 | 5,100 | 5,600 | 0.0 |
| 25/09/2026 |
13.10
|
44,700 | 12.60 | 13.10 | 12.50 | 600 | 5,600 | -0.1 |
| 24/09/2026 |
13.10
|
69,200 | 13.25 | 13.30 | 12.65 | 8,400 | 3,800 | 0.1 |
| 23/09/2026 |
13.25
|
53,500 | 13.15 | 13.35 | 13 | 0 | 2,900 | 0.0 |
| 22/09/2026 |
13.15
|
51,600 | 13.20 | 13.45 | 13 | 3,100 | 6,500 | 0.0 |
| 21/09/2026 |
13.20
|
164,900 | 12.50 | 13.30 | 12.40 | 1,100 | 6,700 | -0.1 |
| 18/09/2026 |
12.45
|
132,100 | 12.50 | 12.50 | 12.10 | 0 | 2,000 | 0.0 |
| 17/09/2026 |
12.50
|
34,700 | 12.10 | 12.60 | 12.10 | 0 | 1,800 | 0.0 |
| 16/09/2026 |
12.55
|
16,900 | 12.65 | 12.65 | 12.35 | 0 | 4,000 | -0.1 |
| 15/09/2026 |
12.65
|
16,200 | 12.60 | 13 | 12.45 | 0 | 5,500 | -0.1 |
| 14/09/2026 |
12.50
|
39,400 | 12.75 | 13 | 12.40 | 3,400 | 3,400 | 0.0 |
| 11/09/2026 |
12.75
|
45,000 | 12.80 | 13.05 | 12.20 | 0 | 5,200 | -0.1 |
| 10/09/2026 |
13.05
|
62,500 | 13.20 | 13.20 | 12.80 | 300 | 3,300 | 0.0 |
| 09/09/2026 |
13.15
|
22,300 | 12.90 | 13.25 | 12.80 | 1,500 | 1,300 | 0.0 |
| 08/09/2026 |
13.20
|
110,600 | 13.25 | 13.30 | 12.80 | 500 | 1,800 | 0.0 |
| 07/09/2026 |
13.20
|
159,200 | 13.40 | 13.40 | 12.95 | 0 | 2,400 | 0.0 |
| 04/09/2026 |
13.20
|
219,500 | 13.05 | 13.30 | 12.90 | 100 | 4,100 | -0.1 |
| 03/09/2026 |
13.30
|
110,500 | 13.25 | 13.50 | 13.05 | 3,100 | 4,100 | 0.0 |
| 28/08/2026 |
13.70
|
232,700 | 13.30 | 13.90 | 13.30 | 1,600 | 4,700 | 0.0 |
| 27/08/2026 |
13.75
|
73,400 | 13.95 | 13.95 | 13.50 | 0 | 8,400 | -0.1 |
| 26/08/2026 |
13.90
|
37,800 | 13.95 | 13.95 | 13.80 | 0 | 4,900 | -0.1 |
| 25/08/2026 |
13.95
|
190,400 | 13.95 | 14.15 | 13.75 | 0 | 12,900 | -0.2 |
| 24/08/2026 |
13.95
|
96,700 | 13.95 | 14 | 13.80 | 1,200 | 19,600 | -0.3 |
| 21/08/2026 |
13.95
|
64,600 | 13.90 | 14 | 13.80 | 300 | 16,000 | -0.2 |
| 20/08/2026 |
13.95
|
101,200 | 14 | 14 | 13.65 | 3,400 | 20,200 | -0.2 |
| 19/08/2026 |
13.95
|
77,500 | 14 | 14 | 13.65 | 900 | 12,700 | -0.2 |
| 18/08/2026 |
14
|
55,400 | 14 | 14.15 | 14 | 11,100 | 700 | 0.1 |
| 17/08/2026 |
14
|
77,400 | 13.75 | 14.05 | 13.75 | 23,700 | 1,600 | 0.3 |
| 14/08/2026 |
13.85
|
61,700 | 13.90 | 13.90 | 13.70 | 11,100 | 0 | 0.2 |
| 13/08/2026 |
13.95
|
200,700 | 14 | 14 | 13.60 | 8,900 | 25,000 | -0.2 |
| 12/08/2026 |
13.95
|
253,700 | 14.30 | 14.30 | 13.50 | 7,400 | 31,000 | -0.3 |
| 11/08/2026 |
14
|
182,700 | 14.70 | 14.70 | 14 | 12,300 | 11,600 | 0.0 |
| 10/08/2026 |
14.60
|
156,000 | 14.80 | 14.80 | 14.40 | 4,700 | 3,200 | 0.0 |
| 07/08/2026 |
14.55
|
257,800 | 14.45 | 14.70 | 14.40 | 13,000 | 7,400 | 0.1 |
| 06/08/2026 |
14.45
|
107,700 | 14.45 | 14.50 | 14.30 | 0 | 12,600 | -0.2 |
| 05/08/2026 |
14.45
|
149,000 | 14.55 | 14.70 | 14.40 | 7,800 | 0 | 0.1 |
| 04/08/2026 |
14.40
|
320,800 | 14.60 | 14.60 | 14.35 | 100 | 27,300 | -0.4 |
| 03/08/2026 |
14.50
|
192,300 | 14.50 | 14.65 | 14.50 | 5,700 | 10,100 | -0.1 |
| 31/07/2026 |
14.60
|
225,700 | 14.65 | 14.80 | 14.55 | 0 | 800 | 0.0 |
| 30/07/2026 |
14.60
|
579,600 | 14.90 | 14.90 | 14.40 | 18,700 | 27,500 | -0.1 |
| 29/07/2026 |
14.90
|
1,048,300 | 14.40 | 14.95 | 14.30 | 47,300 | 7,200 | 0.6 |
| 28/07/2026 |
14.35
|
392,700 | 14.30 | 14.40 | 14.25 | 15,900 | 2,800 | 0.2 |
| 27/07/2026 |
14.30
|
399,200 | 14.15 | 14.35 | 14.10 | 0 | 14,000 | -0.2 |
| 24/07/2026 |
14.20
|
417,800 | 14.10 | 14.30 | 14.10 | 0 | 8,500 | -0.1 |
| 23/07/2026 |
14.20
|
643,400 | 13.95 | 14.25 | 13.95 | 42,200 | 700 | 0.6 |
| 22/07/2026 |
14.10
|
345,500 | 14 | 14.20 | 13.95 | 0 | 23,500 | -0.3 |
| 21/07/2026 |
13.95
|
813,700 | 13.80 | 14.10 | 13.80 | 28,100 | 6,800 | 0.3 |
| 20/07/2026 |
13.90
|
1,135,600 | 13.50 | 14.10 | 13.05 | 35,700 | 4,000 | 0.4 |
| 17/07/2026 |
13.70
|
277,000 | 14.15 | 14.15 | 13.70 | 12,100 | 1,100 | 0.2 |
| 16/07/2026 |
14.15
|
347,500 | 13.60 | 14.20 | 13.60 | 26,700 | 3,300 | 0.3 |
| 15/07/2026 |
14.25
|
162,000 | 14.40 | 14.40 | 14.25 | 5,500 | 0 | 0.1 |
| 14/07/2026 |
14.40
|
146,800 | 14.40 | 14.40 | 14.25 | 16,400 | 0 | 0.2 |
| 13/07/2026 |
14.40
|
537,100 | 14.55 | 14.55 | 14.15 | 2,800 | 8,700 | -0.1 |
| 10/07/2026 |
14.35
|
1,435,000 | 13.95 | 14.55 | 13.90 | 7,100 | 5,000 | 0.0 |
| 09/07/2026 |
13.95
|
362,200 | 13.75 | 14 | 13.75 | 22,100 | 0 | 0.3 |
| 08/07/2026 |
13.85
|
368,900 | 13.75 | 13.90 | 13.50 | 19,000 | 0 | 0.3 |
| 07/07/2026 |
13.80
|
257,000 | 13.80 | 13.85 | 13.75 | 11,000 | 0 | 0.2 |
| 06/07/2026 |
13.85
|
934,200 | 13.65 | 13.90 | 13.65 | 7,400 | 0 | 0.1 |
| 03/07/2026 |
13.65
|
314,900 | 13.60 | 13.75 | 13.50 | 9,900 | 0 | 0.1 |
| 02/07/2026 |
13.60
|
1,101,200 | 13.15 | 13.65 | 13.15 | 5,900 | 800 | 0.1 |
| 01/07/2026 |
13.20
|
479,700 | 12.85 | 13.20 | 12.65 | 2,300 | 0 | 0.0 |
| 30/06/2026 |
12.80
|
268,300 | 12.60 | 12.85 | 12.15 | 3,200 | 2,600 | 0.0 |
| 29/06/2026 |
12.55
|
17,900 | 12.70 | 12.75 | 12.45 | 3,600 | 0 | 0.0 |
| 26/06/2026 |
12.65
|
76,000 | 12.60 | 12.70 | 12.55 | 1,000 | 20,000 | -0.2 |
| 25/06/2026 |
12.80
|
258,800 | 12.60 | 12.85 | 12.60 | 300 | 1,000 | 0.0 |
| 24/06/2026 |
12.80
|
138,100 | 12.85 | 12.85 | 12.50 | 1,700 | 400 | 0.0 |
| 23/06/2026 |
12.80
|
399,000 | 12.65 | 12.95 | 12.50 | 15,400 | 1,300 | 0.2 |
| 22/06/2026 |
12.60
|
824,300 | 11.85 | 12.60 | 11.80 | 7,100 | 7,100 | 0.0 |
| 19/06/2026 |
11.80
|
65,400 | 11.90 | 11.90 | 11.70 | 1,600 | 1,300 | 0.0 |
| 18/06/2026 |
11.85
|
47,700 | 11.80 | 11.90 | 11.70 | 8,100 | 1,900 | 0.1 |
| 17/06/2026 |
11.80
|
61,800 | 11.90 | 11.90 | 11.75 | 2,100 | 0 | 0.0 |
| 16/06/2026 |
11.85
|
36,100 | 12 | 12 | 11.75 | 1,100 | 0 | 0.0 |
| 15/06/2026 |
11.80
|
142,100 | 11.95 | 12.15 | 11.80 | 4,700 | 0 | 0.1 |
| 12/06/2026 |
11.95
|
8,400 | 12 | 12.10 | 11.90 | 3,600 | 0 | 0.0 |
| 11/06/2026 |
11.90
|
34,000 | 11.55 | 11.95 | 11.55 | 200 | 0 | 0.0 |
| 10/06/2026 |
11.80
|
356,900 | 11.95 | 12.05 | 11.80 | 2,000 | 0 | 0.0 |
| 09/06/2026 |
12
|
52,000 | 12.10 | 12.10 | 11.90 | 3,800 | 100 | 0.0 |
| 08/06/2026 |
12.10
|
64,000 | 12.10 | 12.45 | 12.10 | 900 | 200 | 0.0 |
| 05/06/2026 |
12.50
|
109,700 | 12.50 | 12.50 | 12.35 | 0 | 3,000 | 0.0 |
| 04/06/2026 |
12.50
|
65,200 | 12.55 | 12.55 | 12.30 | 0 | 6,400 | -0.1 |
| 03/06/2026 |
12.50
|
134,400 | 12.45 | 12.50 | 11.60 | 0 | 0 | 0 |