| 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) |
-0.50 | -3.88% | 36,995,700 | -233,375 | -0.4 |
11.90
13
12.50
|
|
2 tháng
(2026-08-10) |
-1.10 | -8.15% | 63,962,400 | -1,623,875 | -18.7 |
11.90
13.70
12.50
|
|
3 tháng
(2026-07-10) |
-2.80 | -18.42% | 115,157,400 | -1,928,575 | -23.3 |
11.90
15.20
12.50
|
|
6 tháng
(2026-04-13) |
-4.50 | -26.63% | 209,312,800 | -4,320,175 | -62.2 |
11.90
17
12.50
|
|
12 tháng
(2025-10-13) |
-4.70 | -27.49% | 500,590,800 | -3,013,175 | -40.6 |
11.90
18.30
12.50
|
|
24 tháng
(2024-10-18) |
-3.34 | -21.22% | 1,031,672,267 | -8,535,302 | -138.5 |
11.68
20.50
12.50
|
|
36 tháng
(2023-10-24) |
-8.46 | -40.55% | 1,877,229,300 | -9,037,336 | -149.2 |
11.68
20.86
12.50
|
|
60 tháng
(2021-11-03) |
0.43 | 3.56% | 3,471,986,406 | -177,931 | 100.6 |
10.43
49.54
12.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 23/10/2026 |
12.50
|
2,768,100 | 12.50 | 12.60 | 12.30 | 0 | 0 | 0 |
| 22/10/2026 |
12.50
|
1,042,400 | 13 | 13 | 12.50 | 20,600 | 70,900 | 0 |
| 21/10/2026 |
12.90
|
4,987,500 | 12.40 | 12.90 | 12.20 | 290,400 | 88,700 | 0 |
| 20/10/2026 |
12.40
|
717,200 | 12.20 | 12.40 | 12.10 | 0 | 0 | 0 |
| 19/10/2026 |
12.30
|
2,393,800 | 12.10 | 12.30 | 12.10 | 25,400 | 16,800 | 0 |
| 16/10/2026 |
12.20
|
452,400 | 12.10 | 12.20 | 12 | 20,000 | 14,331 | 0 |
| 15/10/2026 |
12.20
|
2,345,200 | 12.20 | 12.20 | 12 | 69,600 | 17,591 | 0 |
| 14/10/2026 |
12.20
|
1,543,600 | 12.10 | 12.20 | 12 | 0 | 44,934 | 0 |
| 13/10/2026 |
12.20
|
2,266,600 | 12.20 | 12.20 | 12.10 | 50,500 | 0 | 0 |
| 12/10/2026 |
12.30
|
1,269,000 | 12.30 | 12.40 | 12.10 | 0 | 39,703 | 0 |
| 09/10/2026 |
12.40
|
1,442,300 | 12.40 | 12.40 | 12 | 23,900 | 48,400 | 0 |
| 08/10/2026 |
12.40
|
3,511,600 | 12.40 | 12.40 | 11.90 | 7,000 | 22,900 | -0.2 |
| 07/10/2026 |
12.40
|
1,936,000 | 11.70 | 12.40 | 11.60 | 0 | 0 | 0 |
| 06/10/2026 |
11.90
|
3,603,200 | 12 | 12.10 | 11.50 | 51,800 | 81,700 | -0.4 |
| 05/10/2026 |
12
|
1,654,600 | 12.30 | 12.30 | 11.90 | 23,000 | 500 | 0.3 |
| 02/10/2026 |
12.30
|
1,990,800 | 12.40 | 12.50 | 12.10 | 7,400 | 116,200 | -1.3 |
| 01/10/2026 |
12.50
|
2,007,200 | 12.50 | 12.50 | 12.20 | 6,700 | 17,400 | -0.1 |
| 30/09/2026 |
12.60
|
1,772,200 | 12.50 | 12.60 | 12.30 | 3,400 | 30,400 | -0.3 |
| 29/09/2026 |
12.60
|
1,018,000 | 12.50 | 12.60 | 12.40 | 32,900 | 82,000 | -0.6 |
| 28/09/2026 |
12.70
|
1,338,200 | 12.70 | 12.70 | 12.40 | 21,900 | 0 | 0.3 |
| 25/09/2026 |
12.70
|
1,372,400 | 12.70 | 12.80 | 12.50 | 3,500 | 400 | 0.0 |
| 24/09/2026 |
12.70
|
932,200 | 12.60 | 12.80 | 12.50 | 0 | 6,800 | -0.1 |
| 23/09/2026 |
12.80
|
958,600 | 12.80 | 12.80 | 12.60 | 0 | 55,600 | -0.7 |
| 22/09/2026 |
12.80
|
859,900 | 12.60 | 12.90 | 12.60 | 1,000 | 7,500 | -0.1 |
| 21/09/2026 |
12.80
|
1,103,700 | 12.70 | 13.30 | 12.60 | 3,500 | 0 | 0.0 |
| 18/09/2026 |
13
|
1,146,300 | 12.80 | 13 | 12.60 | 64,100 | 34,700 | 0.4 |
| 17/09/2026 |
12.80
|
1,015,500 | 12.70 | 12.80 | 12.60 | 9,800 | 100 | 0.1 |
| 16/09/2026 |
12.80
|
708,900 | 12.80 | 12.80 | 12.60 | 0 | 0 | 0 |
| 15/09/2026 |
12.80
|
1,528,200 | 12.70 | 12.80 | 12.50 | 0 | 3,800 | 0.0 |
| 14/09/2026 |
12.70
|
1,004,300 | 12.80 | 12.80 | 12.40 | 0 | 37,300 | -0.5 |
| 11/09/2026 |
12.80
|
1,762,400 | 12.80 | 12.80 | 12.50 | 0 | 100 | 0.0 |
| 10/09/2026 |
12.90
|
1,601,300 | 12.90 | 13 | 12.60 | 12,800 | 2,600 | 0.1 |
| 09/09/2026 |
12.90
|
1,524,100 | 12.90 | 13.10 | 12.60 | 21,600 | 15,200 | 0.1 |
| 08/09/2026 |
12.90
|
2,646,100 | 12.50 | 13 | 12.30 | 27,200 | 15,700 | 0.1 |
| 07/09/2026 |
12.50
|
677,400 | 12.70 | 12.80 | 12.50 | 1,800 | 1,400 | 0.0 |
| 04/09/2026 |
12.70
|
1,384,300 | 12.80 | 13 | 12.70 | 3,600 | 17,400 | -0.2 |
| 03/09/2026 |
12.80
|
1,261,100 | 13.20 | 13.20 | 12.80 | 41,100 | 19,600 | 0.3 |
| 28/08/2026 |
13.20
|
3,108,500 | 13.30 | 13.30 | 12.90 | 28,000 | 1,197,000 | -15.3 |
| 27/08/2026 |
13.30
|
1,219,000 | 13.20 | 13.30 | 13.10 | 0 | 310,700 | -4.1 |
| 26/08/2026 |
13.30
|
1,664,000 | 13.50 | 13.50 | 13 | 0 | 40,400 | -0.5 |
| 25/08/2026 |
13.50
|
3,336,100 | 13 | 13.50 | 13 | 62,400 | 5,400 | 0.8 |
| 24/08/2026 |
13
|
1,841,700 | 12.90 | 13.10 | 12.90 | 48,100 | 4,500 | 0.6 |
| 21/08/2026 |
12.90
|
920,800 | 12.80 | 13.10 | 12.80 | 2,700 | 1,400 | 0.0 |
| 20/08/2026 |
12.90
|
1,204,600 | 13 | 13.10 | 12.70 | 2,500 | 2,500 | 0 |
| 19/08/2026 |
12.90
|
1,104,700 | 13.30 | 13.30 | 12.90 | 2,500 | 1,300 | 0.0 |
| 18/08/2026 |
13.20
|
1,582,500 | 13 | 13.40 | 13 | 2,500 | 5,000 | 0.0 |
| 17/08/2026 |
13.10
|
969,500 | 13.10 | 13.20 | 12.90 | 2,500 | 7,300 | -0.1 |
| 14/08/2026 |
13.10
|
1,175,800 | 13.50 | 13.60 | 13.10 | 2,500 | 3,900 | 0.0 |
| 13/08/2026 |
13.50
|
1,015,800 | 13.80 | 13.80 | 13.50 | 17,400 | 177,000 | -2.2 |
| 12/08/2026 |
13.60
|
2,731,900 | 13.60 | 14 | 13.60 | 2,500 | 1,800 | 0.0 |
| 11/08/2026 |
13.70
|
714,700 | 13.50 | 13.90 | 13.50 | 5,000 | 6,900 | 0.0 |
| 10/08/2026 |
13.50
|
1,054,300 | 13.40 | 13.60 | 13.40 | 189,300 | 1,400 | 2.5 |
| 07/08/2026 |
13.40
|
1,356,200 | 13.60 | 13.80 | 13.40 | 2,500 | 0 | 0.0 |
| 06/08/2026 |
13.60
|
1,575,600 | 14 | 14.10 | 13.60 | 102,000 | 0 | 1.4 |
| 05/08/2026 |
14
|
1,409,000 | 14.30 | 14.50 | 14 | 2,400 | 0 | 0.0 |
| 04/08/2026 |
14.20
|
1,132,400 | 14.30 | 14.40 | 14.20 | 4,800 | 255,400 | -3.6 |
| 03/08/2026 |
14.30
|
5,731,700 | 14.80 | 14.80 | 14.30 | 2,400 | 39,600 | -0.5 |
| 31/07/2026 |
14.80
|
5,375,100 | 14.80 | 14.80 | 14.30 | 5,400 | 32,100 | -0.4 |
| 30/07/2026 |
14.80
|
3,998,300 | 14.70 | 14.80 | 14.40 | 76,600 | 0 | 1.1 |
| 29/07/2026 |
14.80
|
2,945,500 | 14.70 | 14.80 | 14.30 | 19,400 | 114,000 | -1.4 |
| 28/07/2026 |
14.80
|
2,646,700 | 14.70 | 14.80 | 14.30 | 75,100 | 2,600 | 1.1 |
| 27/07/2026 |
14.80
|
2,741,100 | 14.90 | 14.90 | 14.60 | 2,400 | 39,400 | -0.5 |
| 24/07/2026 |
14.90
|
1,819,400 | 14.90 | 14.90 | 14.70 | 115,600 | 54,300 | 0.9 |
| 23/07/2026 |
15
|
2,524,000 | 14.80 | 15.10 | 14.40 | 3,100 | 1,200 | 0.0 |
| 22/07/2026 |
14.90
|
2,062,100 | 15 | 15 | 14.70 | 1,000 | 31,900 | -0.5 |
| 21/07/2026 |
15.10
|
3,142,600 | 15 | 15.10 | 14.80 | 102,600 | 132,900 | -0.5 |
| 20/07/2026 |
15.20
|
2,849,800 | 14.90 | 15.20 | 14.70 | 1,800 | 53,200 | -0.8 |
| 17/07/2026 |
15.20
|
1,718,700 | 14.90 | 15.20 | 14.90 | 32,300 | 122,000 | -1.4 |
| 16/07/2026 |
15.20
|
2,043,400 | 15 | 15.20 | 14.70 | 14,000 | 40,500 | -0.4 |
| 15/07/2026 |
15.20
|
1,523,900 | 15.20 | 15.20 | 14.90 | 27,600 | 46,800 | -0.3 |
| 14/07/2026 |
15.20
|
1,459,400 | 15 | 15.20 | 14.70 | 52,800 | 0 | 0.8 |
| 13/07/2026 |
15.10
|
2,210,800 | 15 | 15.10 | 14.80 | 16,400 | 0 | 0.2 |
| 10/07/2026 |
15.20
|
929,300 | 15.10 | 15.20 | 15 | 1,000 | 0 | 0.0 |
| 09/07/2026 |
15.20
|
656,500 | 15.10 | 15.20 | 15 | 5,700 | 70,200 | -1.0 |
| 08/07/2026 |
15.20
|
1,211,600 | 15.30 | 15.30 | 15 | 18,000 | 20,700 | 0.0 |
| 07/07/2026 |
15.30
|
1,142,100 | 15.20 | 15.30 | 15.10 | 600 | 34,200 | -0.5 |
| 06/07/2026 |
15.30
|
1,376,400 | 15.20 | 15.30 | 15 | 300 | 0 | 0.0 |
| 03/07/2026 |
15.30
|
682,500 | 15.20 | 15.30 | 15.10 | 300 | 2,900 | 0.0 |
| 02/07/2026 |
15.70
|
3,882,800 | 16.80 | 16.80 | 15.70 | 32,200 | 58,800 | -0.4 |
| 01/07/2026 |
15.30
|
602,600 | 15.30 | 15.30 | 15.10 | 300 | 200 | 0.0 |
| 30/06/2026 |
15.30
|
744,500 | 15.20 | 15.30 | 15.10 | 1,800 | 0 | 0.0 |
| 29/06/2026 |
15.30
|
874,500 | 15.30 | 15.30 | 15.10 | 300 | 5,700 | -0.1 |
| 26/06/2026 |
15.30
|
707,400 | 15.20 | 15.30 | 15.10 | 1,200 | 10,300 | -0.1 |
| 25/06/2026 |
15.30
|
925,900 | 15.30 | 15.30 | 15.10 | 300 | 3,700 | -0.1 |
| 24/06/2026 |
15.30
|
817,900 | 15.30 | 15.40 | 15.10 | 1,400 | 300 | 0.0 |
| 23/06/2026 |
15.30
|
893,100 | 15.40 | 15.50 | 15.30 | 300 | 48,900 | -0.7 |
| 22/06/2026 |
15.50
|
524,300 | 15.50 | 15.50 | 15.30 | 1,400 | 65,800 | -1.0 |
| 19/06/2026 |
15.50
|
1,563,200 | 15.50 | 15.50 | 15.40 | 1,700 | 259,100 | -4.0 |
| 18/06/2026 |
15.60
|
879,100 | 15.50 | 15.60 | 15.40 | 40,500 | 7,300 | 0.5 |
| 17/06/2026 |
15.40
|
2,272,000 | 15.60 | 15.70 | 15.40 | 86,100 | 7,300 | 1.2 |
| 16/06/2026 |
15.60
|
699,900 | 15.50 | 15.60 | 15.50 | 5,500 | 700 | 0.1 |
| 15/06/2026 |
15.50
|
2,125,100 | 15.50 | 15.60 | 15.40 | 6,400 | 3,900 | 0.0 |
| 12/06/2026 |
15.50
|
1,146,200 | 15.60 | 15.70 | 15.40 | 12,000 | 26,900 | -0.2 |
| 11/06/2026 |
15.60
|
288,000 | 15.70 | 15.70 | 15.50 | 4,500 | 3,100 | 0.0 |
| 10/06/2026 |
15.70
|
2,444,400 | 15.50 | 15.80 | 15.30 | 6,200 | 0 | 0.1 |
| 09/06/2026 |
15.50
|
607,100 | 15.40 | 15.50 | 15.30 | 2,000 | 900 | 0.0 |
| 08/06/2026 |
15.50
|
2,561,600 | 15.40 | 15.50 | 15.20 | 10,600 | 800 | 0.1 |
| 05/06/2026 |
15.50
|
866,300 | 15.50 | 15.60 | 15.40 | 1,700 | 100 | 0.0 |
| 04/06/2026 |
15.60
|
1,746,900 | 15.60 | 15.60 | 15.40 | 1,700 | 0 | 0.0 |
| 03/06/2026 |
15.60
|
1,300,600 | 15.40 | 15.60 | 15.30 | 1,700 | 5,600 | -0.1 |