| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-08) |
0.55 | 3.94% | 49,343,400 | 1,057,053 | 7.8 |
13.60
14.80
14.70
|
|
2 tháng
(2026-08-10) |
0.40 | 2.84% | 79,409,200 | -817,047 | -18.7 |
13.60
14.80
14.70
|
|
3 tháng
(2026-07-10) |
-0.15 | -1.02% | 126,021,600 | -1,372,147 | -26.5 |
13.60
14.80
14.70
|
|
6 tháng
(2026-04-13) |
-1.85 | -11.31% | 322,379,600 | -4,448,947 | -76.0 |
13.60
16.90
14.70
|
|
12 tháng
(2025-10-13) |
-2.65 | -15.45% | 1,609,835,900 | -3,138,847 | -59.7 |
13.60
18.85
14.70
|
|
24 tháng
(2024-10-18) |
3.90 | 36.79% | 3,956,312,300 | 8,916,439 | -71.4 |
9.81
18.85
14.70
|
|
36 tháng
(2023-10-24) |
5.78 | 66.28% | 7,205,082,000 | 6,982,215 | -116.8 |
8.03
18.85
14.70
|
|
60 tháng
(2021-11-03) |
9.14 | 170.52% | 16,123,528,700 | 19,886,135 | -10.4 |
5.36
18.85
14.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 23/10/2026 |
14.70
|
2,015,400 | 14.70 | 14.80 | 14.60 | 199,700 | 131,100 | 0 |
| 22/10/2026 |
14.70
|
2,177,100 | 14.65 | 14.75 | 14.50 | 509,300 | 25,500 | 0 |
| 21/10/2026 |
14.65
|
3,069,700 | 14.35 | 14.70 | 14.35 | 734,800 | 6,400 | 0 |
| 20/10/2026 |
14.40
|
2,342,300 | 14.35 | 14.40 | 14.20 | 29,900 | 95,590 | 0 |
| 19/10/2026 |
14.40
|
2,289,500 | 14.45 | 14.50 | 14.25 | 105,300 | 137,300 | 0 |
| 16/10/2026 |
14.40
|
1,450,600 | 14.55 | 14.65 | 14.40 | 13,500 | 43,156 | 0 |
| 15/10/2026 |
14.50
|
1,679,000 | 14.40 | 14.60 | 14.35 | 63,100 | 158,218 | 0 |
| 14/10/2026 |
14.40
|
1,176,100 | 14.25 | 14.40 | 14.20 | 48,100 | 101,369 | 0 |
| 13/10/2026 |
14.35
|
2,008,600 | 14.40 | 14.40 | 14.25 | 100,000 | 324,603 | 0 |
| 12/10/2026 |
14.40
|
2,204,400 | 14.60 | 14.65 | 14.40 | 29,700 | 167,161 | 0 |
| 09/10/2026 |
14.60
|
1,722,200 | 14.45 | 14.65 | 14.35 | 46,600 | 191,200 | -2.1 |
| 08/10/2026 |
14.50
|
4,525,200 | 14.50 | 14.85 | 14.40 | 251,600 | 346,300 | -1.5 |
| 07/10/2026 |
14.50
|
1,186,100 | 14.50 | 14.55 | 14.35 | 500 | 90,700 | -1.3 |
| 06/10/2026 |
14.55
|
3,833,600 | 14.55 | 14.60 | 14.15 | 409,500 | 164,500 | 3.5 |
| 05/10/2026 |
14.55
|
2,310,100 | 14.80 | 14.85 | 14.55 | 4,900 | 101,300 | -1.4 |
| 02/10/2026 |
14.80
|
2,724,900 | 14.75 | 14.85 | 14.55 | 8,800 | 322,900 | -4.6 |
| 01/10/2026 |
14.75
|
8,658,200 | 14.05 | 14.90 | 14 | 586,900 | 621,900 | -0.7 |
| 30/09/2026 |
14.10
|
1,658,800 | 13.95 | 14.10 | 13.90 | 239,600 | 18,400 | 3.1 |
| 29/09/2026 |
14
|
1,162,000 | 14 | 14 | 13.85 | 286,600 | 30,400 | 3.6 |
| 28/09/2026 |
14
|
2,003,000 | 13.95 | 14 | 13.75 | 323,000 | 21,500 | 4.2 |
| 25/09/2026 |
13.95
|
794,300 | 13.90 | 14 | 13.90 | 141,300 | 21,300 | 1.7 |
| 24/09/2026 |
14
|
1,405,400 | 14 | 14 | 13.85 | 275,000 | 24,200 | 3.5 |
| 23/09/2026 |
14
|
1,761,900 | 13.95 | 14 | 13.80 | 205,300 | 22,500 | 2.5 |
| 22/09/2026 |
14
|
762,900 | 13.90 | 14 | 13.80 | 0 | 19,200 | -0.3 |
| 21/09/2026 |
13.90
|
1,562,900 | 14 | 14.05 | 13.80 | 57,400 | 2,000 | 0.8 |
| 18/09/2026 |
14.05
|
1,802,300 | 13.95 | 14.05 | 13.90 | 820,800 | 41,300 | 10.9 |
| 17/09/2026 |
14
|
1,332,200 | 13.95 | 14 | 13.85 | 64,300 | 1,300 | 0.9 |
| 16/09/2026 |
14
|
805,500 | 14 | 14 | 13.80 | 0 | 10,600 | -0.1 |
| 15/09/2026 |
14
|
1,718,600 | 13.70 | 14 | 13.55 | 0 | 9,900 | -0.1 |
| 14/09/2026 |
13.75
|
2,661,700 | 13.60 | 13.75 | 13.25 | 1,200 | 5,300 | -0.1 |
| 11/09/2026 |
13.60
|
2,369,400 | 13.85 | 13.90 | 13.60 | 0 | 506,300 | -6.9 |
| 10/09/2026 |
13.95
|
2,311,400 | 13.85 | 13.95 | 13.65 | 14,000 | 230,700 | -3.0 |
| 09/09/2026 |
13.95
|
1,321,800 | 13.85 | 13.95 | 13.80 | 0 | 36,200 | -0.5 |
| 08/09/2026 |
13.95
|
671,200 | 13.90 | 13.95 | 13.85 | 29,500 | 14,400 | 0.2 |
| 07/09/2026 |
14
|
1,545,800 | 14 | 14.05 | 13.85 | 18,000 | 36,000 | -0.3 |
| 04/09/2026 |
14
|
1,159,700 | 14.05 | 14.15 | 14 | 0 | 150,700 | -2.1 |
| 03/09/2026 |
14.15
|
1,137,600 | 14 | 14.15 | 13.95 | 48,800 | 157,000 | -1.5 |
| 28/08/2026 |
14.20
|
2,688,900 | 14.20 | 14.20 | 14 | 30,500 | 1,382,000 | -19.1 |
| 27/08/2026 |
14.20
|
1,597,300 | 14.25 | 14.25 | 14.05 | 0 | 504,200 | -7.2 |
| 26/08/2026 |
14.25
|
1,356,900 | 14.35 | 14.40 | 14.15 | 0 | 346,100 | -4.9 |
| 25/08/2026 |
14.30
|
2,724,500 | 14.30 | 14.60 | 14.15 | 334,500 | 102,100 | 3.3 |
| 24/08/2026 |
14.25
|
1,271,900 | 14.20 | 14.30 | 14.10 | 350,500 | 10,300 | 4.8 |
| 21/08/2026 |
14.15
|
1,723,300 | 14.05 | 14.20 | 14 | 408,800 | 2,400 | 5.7 |
| 20/08/2026 |
14.05
|
955,200 | 14.10 | 14.10 | 13.95 | 65,700 | 0 | 0.9 |
| 19/08/2026 |
14
|
914,100 | 14.10 | 14.15 | 14 | 0 | 18,400 | -0.3 |
| 18/08/2026 |
14.15
|
1,431,200 | 14.10 | 14.15 | 14 | 21,500 | 11,900 | 0.1 |
| 17/08/2026 |
14.10
|
1,508,700 | 14 | 14.10 | 13.90 | 1,200 | 27,700 | -0.4 |
| 14/08/2026 |
14.05
|
2,363,500 | 14.05 | 14.10 | 13.85 | 0 | 385,000 | -5.4 |
| 13/08/2026 |
14.10
|
2,052,500 | 14.20 | 14.35 | 14.05 | 17,600 | 466,100 | -6.4 |
| 12/08/2026 |
14.15
|
860,500 | 14.15 | 14.30 | 14.15 | 1,200 | 30,300 | -0.4 |
| 11/08/2026 |
14.10
|
2,999,700 | 14.15 | 14.50 | 14.10 | 264,400 | 308,100 | -0.6 |
| 10/08/2026 |
14.10
|
1,774,500 | 14 | 14.20 | 14 | 577,100 | 75,600 | 7.1 |
| 07/08/2026 |
14.05
|
1,583,000 | 14.05 | 14.10 | 13.95 | 26,700 | 50,800 | -0.3 |
| 06/08/2026 |
14.10
|
975,800 | 14.15 | 14.15 | 14 | 53,800 | 242,200 | -2.6 |
| 05/08/2026 |
14.10
|
2,319,700 | 14.15 | 14.25 | 14 | 10,900 | 730,500 | -10.1 |
| 04/08/2026 |
14.15
|
1,851,000 | 14.10 | 14.15 | 13.95 | 23,400 | 4,900 | 0.3 |
| 03/08/2026 |
14
|
2,593,000 | 13.95 | 14.20 | 13.95 | 263,100 | 132,700 | 1.8 |
| 31/07/2026 |
14
|
2,043,200 | 14.20 | 14.20 | 13.90 | 600 | 141,800 | -2.0 |
| 30/07/2026 |
14.20
|
2,019,800 | 13.95 | 14.20 | 13.90 | 219,100 | 7,400 | 3.0 |
| 29/07/2026 |
14
|
1,506,500 | 14 | 14.15 | 13.85 | 204,000 | 9,900 | 2.7 |
| 28/07/2026 |
14
|
3,336,500 | 13.90 | 14 | 13.40 | 78,800 | 388,100 | -4.2 |
| 27/07/2026 |
13.70
|
2,217,100 | 14 | 14.05 | 13.65 | 0 | 249,800 | -3.5 |
| 24/07/2026 |
14
|
1,892,400 | 14 | 14 | 13.80 | 131,500 | 0 | 1.8 |
| 23/07/2026 |
14.05
|
3,265,700 | 13.90 | 14.05 | 13.65 | 509,800 | 0 | 7.0 |
| 22/07/2026 |
14
|
3,448,700 | 14.10 | 14.15 | 13.55 | 250,500 | 49,100 | 2.7 |
| 21/07/2026 |
14.15
|
1,839,700 | 14.15 | 14.35 | 13.95 | 100 | 182,500 | -2.6 |
| 20/07/2026 |
14.45
|
5,316,800 | 14.20 | 14.45 | 13.55 | 5,900 | 55,600 | -0.7 |
| 17/07/2026 |
14.55
|
1,644,700 | 14.50 | 14.55 | 14.40 | 13,100 | 113,500 | -1.4 |
| 16/07/2026 |
14.60
|
2,396,700 | 14.45 | 14.60 | 14.20 | 8,700 | 28,000 | -0.3 |
| 15/07/2026 |
14.60
|
1,558,200 | 14.60 | 14.60 | 14.45 | 0 | 58,300 | -0.8 |
| 14/07/2026 |
14.65
|
1,713,800 | 14.55 | 14.65 | 14.40 | 92,600 | 1,400 | 1.3 |
| 13/07/2026 |
14.65
|
1,851,500 | 14.65 | 14.65 | 14.40 | 3,000 | 3,700 | 0.0 |
| 10/07/2026 |
14.65
|
1,238,600 | 14.50 | 14.65 | 14.50 | 0 | 500 | 0.0 |
| 09/07/2026 |
14.50
|
2,366,500 | 14.80 | 14.85 | 14.50 | 0 | 109,600 | -1.6 |
| 08/07/2026 |
14.80
|
1,325,000 | 14.90 | 14.95 | 14.75 | 20,200 | 0 | 0.3 |
| 07/07/2026 |
14.80
|
1,199,800 | 14.95 | 14.95 | 14.80 | 300 | 3,300 | 0.0 |
| 06/07/2026 |
14.95
|
2,416,200 | 14.85 | 14.95 | 14.75 | 0 | 1,200 | 0.0 |
| 03/07/2026 |
14.90
|
2,287,300 | 15 | 15 | 14.85 | 0 | 0 | 0 |
| 02/07/2026 |
15
|
2,478,800 | 15.10 | 15.15 | 14.90 | 1,600 | 405,000 | -6.1 |
| 01/07/2026 |
15.15
|
1,988,300 | 15.10 | 15.30 | 15.05 | 0 | 16,900 | -0.3 |
| 30/06/2026 |
15.30
|
3,961,200 | 14.85 | 15.30 | 14.80 | 1,500 | 5,800 | -0.1 |
| 29/06/2026 |
14.95
|
3,213,100 | 14.90 | 14.95 | 14.80 | 0 | 51,800 | -0.8 |
| 26/06/2026 |
15
|
1,934,900 | 15 | 15 | 14.75 | 3,200 | 15,100 | -0.2 |
| 25/06/2026 |
14.95
|
1,720,300 | 15 | 15.05 | 14.85 | 0 | 0 | 0 |
| 24/06/2026 |
15
|
2,306,600 | 14.90 | 15 | 14.85 | 3,600 | 71,600 | -1.0 |
| 23/06/2026 |
15
|
6,152,200 | 15.05 | 15.15 | 14.75 | 0 | 254,600 | -3.8 |
| 22/06/2026 |
15.05
|
2,558,300 | 15.15 | 15.15 | 15 | 3,800 | 184,900 | -2.7 |
| 19/06/2026 |
15.05
|
3,614,400 | 15.25 | 15.25 | 15.05 | 3,200 | 365,700 | -5.5 |
| 18/06/2026 |
15.25
|
1,645,000 | 15.40 | 15.40 | 15.25 | 900 | 57,200 | -0.9 |
| 17/06/2026 |
15.35
|
4,335,000 | 15.10 | 15.45 | 15.10 | 289,400 | 800 | 4.4 |
| 16/06/2026 |
15.20
|
2,914,200 | 15.20 | 15.25 | 15.10 | 3,000 | 9,500 | -0.1 |
| 15/06/2026 |
15.15
|
2,927,700 | 15.30 | 15.35 | 15.15 | 64,000 | 200 | 1.0 |
| 12/06/2026 |
15.25
|
1,669,500 | 15.25 | 15.30 | 15.15 | 408,000 | 28,200 | 5.8 |
| 11/06/2026 |
15.25
|
1,312,400 | 15.10 | 15.25 | 15.10 | 0 | 8,700 | -0.1 |
| 10/06/2026 |
15.25
|
1,165,000 | 15.15 | 15.25 | 15.05 | 13,800 | 4,600 | 0.1 |
| 09/06/2026 |
15.20
|
2,261,600 | 15.15 | 15.20 | 15 | 1,000 | 4,300 | 0.0 |
| 08/06/2026 |
15.20
|
2,371,500 | 15.10 | 15.40 | 15.05 | 700 | 9,200 | -0.1 |
| 05/06/2026 |
15.45
|
1,585,000 | 15.40 | 15.50 | 15.20 | 1,000 | 12,000 | -0.2 |
| 04/06/2026 |
15.45
|
1,200,300 | 15.45 | 15.45 | 15.25 | 0 | 53,500 | -0.8 |
| 03/06/2026 |
15.40
|
1,925,200 | 15 | 15.40 | 15 | 27,400 | 45,700 | -0.3 |