| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-22) |
0 | 0% | 216,044,400 | -13,688,749 | -31.8 |
9.61
10.60
10.45
|
|
2 tháng
(2026-08-24) |
-1.20 | -10.17% | 421,639,100 | -42,779,649 | -367.4 |
9.61
12.10
10.45
|
|
3 tháng
(2026-07-24) |
0.50 | 4.95% | 633,999,700 | -48,996,749 | -433.0 |
9.61
12.10
10.45
|
|
6 tháng
(2026-04-28) |
-2.47 | -18.90% | 1,369,444,200 | -70,289,649 | -694.0 |
9.61
14.21
10.45
|
|
12 tháng
(2025-10-27) |
-7.12 | -40.18% | 3,284,614,400 | -163,392,749 | -2,209.6 |
9.61
18.60
10.45
|
|
24 tháng
(2024-11-01) |
-1.45 | -12.02% | 7,849,745,900 | -98,366,897 | -1,949.9 |
9.22
21.23
10.45
|
|
36 tháng
(2023-11-07) |
-1.52 | -12.56% | 11,040,499,700 | -120,440,332 | -2,291.5 |
8.78
21.23
10.45
|
|
60 tháng
(2021-11-17) |
-7.55 | -41.60% | 17,871,428,300 | -170,505,976 | -2,510.2 |
5.81
31.84
10.45
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 23/10/2026 |
10.45
|
6,278,200 | 10.50 | 10.65 | 10.45 | 40,200 | 410,200 | 0 |
| 22/10/2026 |
10.60
|
7,944,600 | 10.60 | 10.65 | 10.40 | 6,200 | 266,800 | 0 |
| 21/10/2026 |
10.55
|
24,573,100 | 10.30 | 10.75 | 10.30 | 1,195,800 | 7,005,906 | 0 |
| 20/10/2026 |
10.25
|
6,309,400 | 10.30 | 10.35 | 10.05 | 91,700 | 209,286 | 0 |
| 19/10/2026 |
10.25
|
14,842,800 | 10.35 | 10.50 | 10.20 | 1,218,000 | 3,946,802 | 0 |
| 16/10/2026 |
10.15
|
9,690,100 | 10.25 | 10.35 | 10 | 1,000 | 1,771,494 | 0 |
| 15/10/2026 |
10.25
|
13,619,100 | 9.98 | 10.35 | 9.96 | 231,500 | 1,450,706 | 0 |
| 14/10/2026 |
10
|
2,568,700 | 10 | 10.05 | 9.89 | 120,800 | 91,097 | 0 |
| 13/10/2026 |
10
|
7,909,400 | 9.88 | 10.10 | 9.88 | 1,163,200 | 505,900 | 0 |
| 12/10/2026 |
9.90
|
6,323,500 | 9.80 | 10.05 | 9.80 | 646,000 | 48,258 | 0 |
| 09/10/2026 |
9.75
|
12,419,300 | 9.48 | 10.15 | 9.37 | 1,326,200 | 827,600 | 4.9 |
| 08/10/2026 |
9.61
|
6,193,700 | 9.73 | 9.78 | 9.60 | 414,700 | 19,400 | 3.8 |
| 07/10/2026 |
9.78
|
4,574,200 | 9.91 | 9.95 | 9.75 | 500,100 | 250,800 | 2.5 |
| 06/10/2026 |
9.91
|
16,707,700 | 9.91 | 9.98 | 9.30 | 671,600 | 314,300 | 3.4 |
| 05/10/2026 |
9.98
|
11,810,300 | 9.96 | 10.05 | 9.75 | 66,900 | 658,000 | -5.9 |
| 02/10/2026 |
9.99
|
5,063,100 | 10.10 | 10.20 | 9.98 | 5,900 | 1,130,300 | -11.3 |
| 01/10/2026 |
10.20
|
4,662,900 | 10.15 | 10.25 | 10 | 102,600 | 349,400 | -2.5 |
| 30/09/2026 |
10.15
|
6,864,700 | 10.20 | 10.25 | 10.10 | 22,000 | 909,300 | -9.0 |
| 29/09/2026 |
10.15
|
7,320,400 | 10.15 | 10.35 | 10 | 51,500 | 869,900 | -8.3 |
| 28/09/2026 |
10.20
|
15,049,900 | 10.10 | 10.25 | 9.82 | 1,524,600 | 814,600 | 7.1 |
| 25/09/2026 |
10.10
|
7,013,900 | 10.15 | 10.25 | 10.05 | 44,700 | 895,100 | -8.7 |
| 24/09/2026 |
10.15
|
13,581,500 | 10.45 | 10.55 | 10.10 | 112,100 | 470,000 | -3.7 |
| 23/09/2026 |
10.60
|
5,687,100 | 10.60 | 10.70 | 10.35 | 32,900 | 204,400 | -1.8 |
| 22/09/2026 |
10.60
|
5,315,000 | 10.55 | 10.70 | 10.45 | 49,500 | 278,900 | -2.4 |
| 21/09/2026 |
10.55
|
5,454,100 | 10.80 | 10.80 | 10.50 | 386,300 | 177,900 | 2.2 |
| 18/09/2026 |
10.60
|
10,509,500 | 10.90 | 10.90 | 10.60 | 365,100 | 2,769,000 | -25.6 |
| 17/09/2026 |
10.80
|
14,399,100 | 10.30 | 11.20 | 10.30 | 487,600 | 866,300 | -4.2 |
| 16/09/2026 |
10.55
|
10,689,800 | 10.60 | 10.70 | 10.30 | 280,600 | 518,500 | -2.5 |
| 15/09/2026 |
10.75
|
5,332,600 | 10.75 | 10.85 | 10.60 | 45,300 | 49,900 | -0.1 |
| 14/09/2026 |
10.75
|
7,583,500 | 10.65 | 10.90 | 10.50 | 415,500 | 2,300 | 4.4 |
| 11/09/2026 |
10.75
|
15,177,400 | 11.10 | 11.15 | 10.70 | 512,800 | 655,400 | -1.6 |
| 10/09/2026 |
11.25
|
7,339,600 | 11.20 | 11.35 | 11.10 | 806,900 | 531,300 | 3.1 |
| 09/09/2026 |
11.30
|
10,703,400 | 11.35 | 11.45 | 11.10 | 1,000 | 1,787,600 | -20.2 |
| 08/09/2026 |
11.50
|
14,242,800 | 11.45 | 11.60 | 11.15 | 133,000 | 4,951,200 | -55.1 |
| 07/09/2026 |
11.50
|
9,468,200 | 11.65 | 11.70 | 11.45 | 918,300 | 4,652,600 | -43.1 |
| 04/09/2026 |
11.80
|
23,867,500 | 11.80 | 11.80 | 11.30 | 476,900 | 10,740,000 | -118.5 |
| 03/09/2026 |
11.80
|
11,453,900 | 11.85 | 11.95 | 11.65 | 487,500 | 4,121,600 | -42.9 |
| 28/08/2026 |
12.10
|
6,620,200 | 12 | 12.15 | 11.90 | 417,800 | 1,768,300 | -16.3 |
| 27/08/2026 |
12.10
|
7,491,700 | 12 | 12.15 | 11.90 | 309,300 | 1,136,300 | -10.0 |
| 26/08/2026 |
12.05
|
15,763,000 | 11.80 | 12.10 | 11.75 | 1,500 | 812,600 | -9.7 |
| 25/08/2026 |
11.80
|
6,015,000 | 11.80 | 11.90 | 11.65 | 209,900 | 11,000 | 2.3 |
| 24/08/2026 |
11.80
|
23,483,400 | 11.60 | 12 | 11.45 | 1,750,700 | 1,545,100 | 2.2 |
| 21/08/2026 |
11.55
|
13,139,800 | 10.85 | 11.55 | 10.80 | 1,067,000 | 539,900 | 5.8 |
| 20/08/2026 |
10.85
|
2,905,400 | 10.95 | 11.05 | 10.85 | 1,000 | 162,800 | -1.8 |
| 19/08/2026 |
10.95
|
4,721,500 | 11.10 | 11.15 | 10.85 | 619,900 | 170,800 | 4.9 |
| 18/08/2026 |
11.05
|
10,569,900 | 11.40 | 11.45 | 11.05 | 1,300 | 1,937,400 | -21.6 |
| 17/08/2026 |
11.50
|
6,088,500 | 11.45 | 11.50 | 11.15 | 543,000 | 345,500 | 2.3 |
| 14/08/2026 |
11.50
|
27,717,000 | 10.85 | 11.60 | 10.75 | 2,647,200 | 1,353,900 | 13.8 |
| 13/08/2026 |
10.85
|
11,893,300 | 11.20 | 11.45 | 10.85 | 1,093,900 | 980,600 | 1.1 |
| 12/08/2026 |
11.15
|
6,430,400 | 11.05 | 11.20 | 11.05 | 637,800 | 123,300 | 5.7 |
| 11/08/2026 |
11.05
|
4,405,800 | 11.10 | 11.20 | 11 | 21,100 | 80,600 | -0.7 |
| 10/08/2026 |
11.05
|
8,887,400 | 10.80 | 11.05 | 10.80 | 731,100 | 1,737,300 | -11.0 |
| 07/08/2026 |
10.70
|
12,992,900 | 10.95 | 11 | 10.70 | 39,600 | 3,513,100 | -37.5 |
| 06/08/2026 |
10.95
|
10,352,300 | 10.85 | 11.15 | 10.70 | 1,280,600 | 254,200 | 11.1 |
| 05/08/2026 |
10.80
|
6,841,100 | 11 | 11.20 | 10.80 | 1,032,600 | 105,800 | 10.2 |
| 04/08/2026 |
10.90
|
4,756,300 | 10.85 | 11 | 10.75 | 849,400 | 375,300 | 5.2 |
| 03/08/2026 |
10.85
|
11,680,100 | 10.30 | 11 | 10.30 | 476,200 | 435,600 | 0.4 |
| 31/07/2026 |
10.30
|
7,712,700 | 10.70 | 10.70 | 10.30 | 287,500 | 437,300 | -1.6 |
| 30/07/2026 |
10.60
|
14,170,900 | 10.20 | 11 | 10.20 | 113,600 | 600,300 | -5.2 |
| 29/07/2026 |
10.30
|
8,505,700 | 10.25 | 10.30 | 10.10 | 295,000 | 538,100 | -2.5 |
| 28/07/2026 |
10.25
|
12,300,000 | 9.76 | 10.40 | 9.76 | 1,150,500 | 958,600 | 1.9 |
| 27/07/2026 |
9.97
|
16,114,100 | 10.05 | 10.40 | 9.97 | 965,700 | 1,959,400 | -10.2 |
| 24/07/2026 |
10.10
|
10,175,500 | 10.50 | 10.65 | 10.10 | 38,800 | 3,500,100 | -35.9 |
| 23/07/2026 |
10.55
|
23,380,900 | 11.10 | 11.20 | 10.35 | 162,000 | 2,008,900 | -19.7 |
| 22/07/2026 |
11.10
|
11,822,200 | 10.80 | 11.30 | 10.80 | 1,547,000 | 972,700 | 6.3 |
| 21/07/2026 |
11
|
9,211,100 | 11.05 | 11.30 | 11 | 554,300 | 888,900 | -3.8 |
| 20/07/2026 |
11.35
|
17,415,100 | 12 | 12.10 | 11.35 | 5,800 | 372,100 | -4.2 |
| 17/07/2026 |
12.20
|
5,863,900 | 12.25 | 12.25 | 11.90 | 1,300 | 469,900 | -5.7 |
| 16/07/2026 |
12.20
|
11,627,600 | 12.15 | 12.25 | 11.70 | 839,500 | 2,737,900 | -23.0 |
| 15/07/2026 |
12.20
|
7,250,600 | 12.25 | 12.45 | 11.85 | 1,033,900 | 382,700 | 7.9 |
| 14/07/2026 |
12.30
|
10,039,200 | 12.10 | 12.45 | 12 | 273,800 | 1,105,200 | -10.2 |
| 13/07/2026 |
12.10
|
9,066,800 | 12 | 12.30 | 11.95 | 1,390,300 | 78,600 | 15.9 |
| 10/07/2026 |
12.05
|
9,989,100 | 12 | 12.40 | 11.95 | 1,955,700 | 255,500 | 20.7 |
| 09/07/2026 |
12
|
3,497,000 | 11.95 | 12.15 | 11.95 | 345,200 | 202,700 | 1.7 |
| 08/07/2026 |
12.10
|
8,029,600 | 12 | 12.30 | 11.90 | 1,289,000 | 8,000 | 15.6 |
| 07/07/2026 |
11.90
|
5,973,400 | 11.95 | 12 | 11.75 | 915,600 | 113,700 | 9.5 |
| 06/07/2026 |
11.90
|
7,947,700 | 12.15 | 12.25 | 11.80 | 260,900 | 112,000 | 1.7 |
| 03/07/2026 |
12.15
|
15,238,300 | 12.35 | 12.45 | 12.10 | 4,600 | 1,084,200 | -13.2 |
| 02/07/2026 |
12.35
|
8,224,600 | 12.65 | 12.75 | 12.35 | 1,900 | 713,500 | -8.9 |
| 01/07/2026 |
12.70
|
4,597,800 | 12.55 | 12.75 | 12.55 | 124,500 | 184,500 | -0.8 |
| 30/06/2026 |
12.65
|
8,702,000 | 12.60 | 12.75 | 12.40 | 1,900 | 526,300 | -6.6 |
| 29/06/2026 |
12.60
|
4,827,900 | 12.45 | 12.60 | 12.40 | 100 | 436,500 | -5.4 |
| 26/06/2026 |
12.45
|
2,985,300 | 12.30 | 12.55 | 12.30 | 1,000 | 2,900 | 0.0 |
| 25/06/2026 |
12.40
|
3,726,500 | 12.40 | 12.50 | 12.35 | 0 | 1,600 | 0.0 |
| 24/06/2026 |
12.40
|
10,950,600 | 12.50 | 12.60 | 12.20 | 373,700 | 1,058,200 | -8.5 |
| 23/06/2026 |
12.45
|
18,127,300 | 13 | 13.10 | 12.45 | 4,100 | 445,800 | -5.7 |
| 22/06/2026 |
13
|
7,785,500 | 13.30 | 13.35 | 13 | 17,000 | 1,558,800 | -20.2 |
| 19/06/2026 |
13.30
|
11,013,700 | 13.30 | 13.55 | 13.20 | 147,300 | 1,299,000 | -15.3 |
| 18/06/2026 |
13.25
|
6,571,000 | 13.35 | 13.45 | 13.15 | 1,100 | 1,662,200 | -22.1 |
| 17/06/2026 |
13.35
|
10,105,200 | 13.30 | 13.55 | 13.25 | 63,300 | 1,002,100 | -12.5 |
| 16/06/2026 |
13.30
|
12,289,500 | 13.10 | 13.35 | 13.05 | 280,000 | 3,166,400 | -38.0 |
| 15/06/2026 |
13.05
|
10,313,200 | 13 | 13.10 | 12.80 | 31,900 | 3,548,400 | -45.3 |
| 12/06/2026 |
12.80
|
9,040,700 | 13.05 | 13.10 | 12.80 | 100 | 2,738,700 | -35.3 |
| 11/06/2026 |
12.95
|
4,580,900 | 13.10 | 13.15 | 12.95 | 1,000 | 533,400 | -6.9 |
| 10/06/2026 |
13.15
|
10,344,800 | 13 | 13.40 | 12.85 | 32,600 | 1,096,100 | -14.0 |
| 09/06/2026 |
13
|
3,838,600 | 12.85 | 13 | 12.80 | 202,100 | 600,700 | -5.1 |
| 08/06/2026 |
12.85
|
8,050,200 | 12.65 | 12.90 | 12.60 | 131,900 | 834,500 | -8.9 |
| 05/06/2026 |
12.85
|
5,449,500 | 12.95 | 12.95 | 12.75 | 208,700 | 1,544,600 | -17.1 |
| 04/06/2026 |
12.90
|
4,076,700 | 13.05 | 13.10 | 12.75 | 50,500 | 1,389,700 | -17.2 |
| 03/06/2026 |
13.05
|
5,533,600 | 12.80 | 13.10 | 12.70 | 152,500 | 755,900 | -7.7 |