| 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) |
-0.35 | -2.62% | 9,528,700 | 42,800 | 0.1 |
12.65
13.55
13.55
|
|
2 tháng
(2026-08-10) |
-0.45 | -3.35% | 28,586,300 | -107,000 | -2.2 |
12.65
14.40
13.55
|
|
3 tháng
(2026-07-10) |
-1.35 | -9.41% | 43,111,700 | 151,100 | 1.1 |
12.65
14.40
13.55
|
|
6 tháng
(2026-04-13) |
-3.45 | -20.97% | 83,047,700 | -339,400 | -6.8 |
12.65
16.85
13.55
|
|
12 tháng
(2025-10-13) |
-6.70 | -34.01% | 254,798,100 | -343,700 | -7.7 |
12.65
19.70
13.55
|
|
24 tháng
(2024-10-18) |
-5.55 | -29.92% | 809,369,500 | 764,000 | -56.2 |
12.65
22.25
13.55
|
|
36 tháng
(2023-10-24) |
-8.58 | -39.76% | 1,223,198,800 | 17,622 | -62.8 |
12.65
26.95
13.55
|
|
60 tháng
(2021-11-03) |
-20.51 | -61.21% | 2,242,857,300 | -57,284 | -149.0 |
10.58
44.85
13.55
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 23/10/2026 |
13.55
|
1,261,200 | 13.50 | 13.60 | 13.40 | 65,800 | 7,200 | 0 |
| 22/10/2026 |
13.50
|
1,053,600 | 13.80 | 13.80 | 13.50 | 11,100 | 48,500 | 0 |
| 21/10/2026 |
13.80
|
1,455,100 | 13.90 | 13.90 | 13.60 | 0 | 17,500 | 0 |
| 20/10/2026 |
13.80
|
719,500 | 13.65 | 13.80 | 13.50 | 4,600 | 14,700 | 0 |
| 19/10/2026 |
13.60
|
2,222,100 | 13.30 | 14 | 13.15 | 135,200 | 15,700 | 0 |
| 16/10/2026 |
13.20
|
382,100 | 13.20 | 13.45 | 13.10 | 10,000 | 34,400 | 0 |
| 15/10/2026 |
13.30
|
930,000 | 13.20 | 13.35 | 13.05 | 40,500 | 118,000 | 0 |
| 14/10/2026 |
13.20
|
462,400 | 13.25 | 13.40 | 13.10 | 8,000 | 0 | 0 |
| 13/10/2026 |
13.30
|
478,600 | 13.10 | 13.40 | 13.05 | 0 | 22,200 | 0 |
| 12/10/2026 |
13.35
|
1,330,700 | 13.05 | 13.45 | 12.75 | 151,000 | 200 | 0 |
| 09/10/2026 |
13
|
505,800 | 13.05 | 13.10 | 12.75 | 300 | 1,100 | 0.0 |
| 08/10/2026 |
13
|
901,300 | 12.70 | 13.15 | 12.70 | 34,000 | 5,100 | 0.4 |
| 07/10/2026 |
12.70
|
307,600 | 12.70 | 12.70 | 12.45 | 2,600 | 0 | 0.0 |
| 06/10/2026 |
12.70
|
519,100 | 12.65 | 12.75 | 12.25 | 1,100 | 12,300 | -0.1 |
| 05/10/2026 |
12.65
|
285,600 | 12.65 | 12.95 | 12.65 | 3,900 | 3,600 | 0.0 |
| 02/10/2026 |
12.65
|
376,900 | 13.05 | 13.05 | 12.65 | 10,000 | 7,800 | 0.0 |
| 01/10/2026 |
12.85
|
259,500 | 12.85 | 12.85 | 12.60 | 12,000 | 0 | 0.2 |
| 30/09/2026 |
12.80
|
318,500 | 12.85 | 12.95 | 12.70 | 5,500 | 0 | 0.1 |
| 29/09/2026 |
12.95
|
305,800 | 12.85 | 12.95 | 12.75 | 0 | 200 | 0.0 |
| 28/09/2026 |
12.85
|
489,200 | 12.85 | 12.90 | 12.60 | 0 | 7,500 | -0.1 |
| 25/09/2026 |
12.85
|
229,200 | 12.85 | 12.95 | 12.75 | 0 | 200 | 0.0 |
| 24/09/2026 |
12.95
|
771,600 | 12.95 | 12.95 | 12.55 | 7,000 | 2,200 | 0.1 |
| 23/09/2026 |
12.95
|
369,600 | 12.95 | 13.10 | 12.85 | 7,500 | 2,000 | 0.1 |
| 22/09/2026 |
12.95
|
224,100 | 13 | 13.05 | 12.85 | 0 | 8,100 | -0.1 |
| 21/09/2026 |
13
|
296,900 | 13.15 | 13.20 | 12.90 | 1,300 | 200 | 0.0 |
| 18/09/2026 |
13.20
|
555,300 | 13.05 | 13.20 | 12.90 | 2,000 | 1,900 | 0.0 |
| 17/09/2026 |
13.05
|
388,400 | 13 | 13.05 | 12.80 | 7,000 | 0 | 0.1 |
| 16/09/2026 |
12.85
|
260,000 | 13 | 13.10 | 12.85 | 0 | 0 | 0 |
| 15/09/2026 |
13.15
|
378,800 | 12.75 | 13.15 | 12.75 | 14,200 | 3,800 | 0.1 |
| 14/09/2026 |
12.95
|
510,700 | 13 | 13 | 12.65 | 10,000 | 400 | 0.1 |
| 11/09/2026 |
13.05
|
680,900 | 13.10 | 13.15 | 12.90 | 0 | 19,200 | -0.3 |
| 10/09/2026 |
13.25
|
360,800 | 13.10 | 13.25 | 13 | 2,000 | 9,900 | -0.1 |
| 09/09/2026 |
13.15
|
443,600 | 13.25 | 13.30 | 13.15 | 10,000 | 2,800 | 0.1 |
| 08/09/2026 |
13.35
|
295,300 | 13.20 | 13.35 | 13.20 | 0 | 100 | 0.0 |
| 07/09/2026 |
13.35
|
524,300 | 13.35 | 13.35 | 13.10 | 11,000 | 14,200 | 0.0 |
| 04/09/2026 |
13.35
|
582,500 | 13.35 | 13.40 | 13.20 | 30,200 | 700 | 0.4 |
| 03/09/2026 |
13.20
|
715,600 | 13.60 | 13.65 | 13.20 | 7,000 | 26,000 | -0.3 |
| 28/08/2026 |
13.65
|
547,700 | 13.65 | 13.70 | 13.55 | 9,000 | 37,100 | -0.4 |
| 27/08/2026 |
13.65
|
414,300 | 13.75 | 13.85 | 13.60 | 2,300 | 50,600 | -0.7 |
| 26/08/2026 |
13.80
|
501,900 | 13.70 | 13.85 | 13.55 | 0 | 33,500 | -0.5 |
| 25/08/2026 |
13.70
|
874,800 | 13.95 | 14.15 | 13.70 | 19,500 | 5,900 | 0.2 |
| 24/08/2026 |
13.80
|
752,100 | 13.90 | 14 | 13.80 | 31,800 | 19,800 | 0.2 |
| 21/08/2026 |
13.85
|
820,100 | 13.50 | 13.90 | 13.30 | 111,100 | 200 | 1.5 |
| 20/08/2026 |
13.50
|
713,800 | 13.80 | 13.80 | 13.30 | 0 | 40,900 | -0.6 |
| 19/08/2026 |
13.65
|
806,900 | 13.85 | 13.85 | 13.40 | 23,800 | 60,700 | -0.5 |
| 18/08/2026 |
13.80
|
1,057,600 | 13.85 | 14.10 | 13.65 | 6,000 | 25,100 | -0.3 |
| 17/08/2026 |
13.85
|
885,900 | 13.80 | 14 | 13.70 | 900 | 102,100 | -1.4 |
| 14/08/2026 |
13.75
|
2,180,400 | 14.25 | 14.35 | 13.60 | 56,200 | 29,700 | 0.4 |
| 13/08/2026 |
14.40
|
2,236,500 | 14.65 | 14.70 | 14.20 | 0 | 271,100 | -3.9 |
| 12/08/2026 |
14.25
|
4,356,900 | 13.50 | 14.25 | 13.50 | 200,900 | 27,200 | 2.4 |
| 11/08/2026 |
13.35
|
550,300 | 13.50 | 13.60 | 13.35 | 34,100 | 0 | 0.5 |
| 10/08/2026 |
13.45
|
536,000 | 13.45 | 13.45 | 13.30 | 51,200 | 0 | 0.7 |
| 07/08/2026 |
13.20
|
618,600 | 13.20 | 13.45 | 13.20 | 63,200 | 35,300 | 0.4 |
| 06/08/2026 |
13.40
|
599,500 | 13.45 | 13.50 | 13.15 | 18,700 | 69,000 | -0.7 |
| 05/08/2026 |
13.45
|
687,600 | 13.75 | 13.95 | 13.45 | 0 | 30,000 | -0.4 |
| 04/08/2026 |
13.75
|
799,900 | 13.50 | 13.75 | 13.40 | 14,800 | 64,900 | -0.7 |
| 03/08/2026 |
13.40
|
880,800 | 13.20 | 13.50 | 13.10 | 157,700 | 1,400 | 2.1 |
| 31/07/2026 |
13.10
|
539,300 | 13.50 | 13.50 | 13.10 | 4,700 | 4,900 | 0.0 |
| 30/07/2026 |
13.40
|
1,269,000 | 13.10 | 13.50 | 12.95 | 130,300 | 0 | 1.7 |
| 29/07/2026 |
12.95
|
652,300 | 13.15 | 13.15 | 12.85 | 8,300 | 29,400 | -0.3 |
| 28/07/2026 |
13.15
|
869,700 | 13 | 13.15 | 12.70 | 66,600 | 73,700 | -0.1 |
| 27/07/2026 |
13.10
|
467,400 | 13.45 | 13.45 | 12.95 | 0 | 85,800 | -1.1 |
| 24/07/2026 |
13.45
|
408,800 | 13.40 | 13.55 | 13.30 | 27,000 | 27,100 | 0.0 |
| 23/07/2026 |
13.65
|
1,003,400 | 13.40 | 13.65 | 12.80 | 69,200 | 0 | 0.9 |
| 22/07/2026 |
13.20
|
813,400 | 13.15 | 13.20 | 12.90 | 87,800 | 5,400 | 1.1 |
| 21/07/2026 |
13.20
|
780,800 | 13.40 | 13.40 | 13 | 47,700 | 14,400 | 0.4 |
| 20/07/2026 |
13.40
|
858,800 | 13.65 | 13.70 | 12.95 | 0 | 0 | 0 |
| 17/07/2026 |
13.70
|
304,200 | 13.75 | 13.75 | 13.45 | 0 | 13,000 | -0.2 |
| 16/07/2026 |
13.70
|
533,100 | 13.70 | 13.75 | 13.25 | 17,900 | 0 | 0.2 |
| 15/07/2026 |
13.70
|
430,800 | 13.85 | 14 | 13.65 | 0 | 7,600 | -0.1 |
| 14/07/2026 |
13.95
|
508,600 | 13.85 | 14.05 | 13.80 | 12,200 | 0 | 0.2 |
| 13/07/2026 |
14
|
814,300 | 14.35 | 14.35 | 13.70 | 0 | 12,000 | -0.2 |
| 10/07/2026 |
14.35
|
685,100 | 14.50 | 14.50 | 14.15 | 7,600 | 1,700 | 0.1 |
| 09/07/2026 |
14.45
|
371,900 | 14.50 | 14.50 | 14.30 | 0 | 0 | 0 |
| 08/07/2026 |
14.50
|
561,200 | 14.40 | 14.65 | 14.40 | 12,600 | 13,200 | 0.0 |
| 07/07/2026 |
14.55
|
584,900 | 14.55 | 14.55 | 14.20 | 3,500 | 1,300 | 0.0 |
| 06/07/2026 |
14.60
|
577,800 | 14.70 | 14.70 | 14.30 | 0 | 400 | 0.0 |
| 03/07/2026 |
14.70
|
511,700 | 14.85 | 14.85 | 14.55 | 13,300 | 4,700 | 0.1 |
| 02/07/2026 |
14.80
|
359,200 | 14.80 | 14.85 | 14.65 | 0 | 43,400 | -0.6 |
| 01/07/2026 |
14.85
|
416,300 | 14.80 | 14.85 | 14.65 | 0 | 0 | 0 |
| 30/06/2026 |
14.85
|
327,400 | 14.95 | 14.95 | 14.70 | 3,600 | 2,200 | 0.0 |
| 29/06/2026 |
14.85
|
601,100 | 14.70 | 14.95 | 14.55 | 38,400 | 1,100 | 0.6 |
| 26/06/2026 |
14.70
|
509,200 | 14.90 | 14.90 | 14.55 | 100 | 3,500 | -0.1 |
| 25/06/2026 |
14.90
|
654,700 | 14.60 | 14.90 | 14.40 | 0 | 41,300 | -0.6 |
| 24/06/2026 |
14.55
|
765,600 | 14.75 | 14.85 | 14.55 | 4,900 | 26,100 | -0.3 |
| 23/06/2026 |
14.90
|
920,700 | 15 | 15 | 14.70 | 0 | 90,700 | -1.3 |
| 22/06/2026 |
15
|
808,400 | 14.70 | 15.10 | 14.70 | 26,500 | 33,800 | -0.1 |
| 19/06/2026 |
14.95
|
278,400 | 15.05 | 15.15 | 14.95 | 11,000 | 6,200 | 0.1 |
| 18/06/2026 |
15.15
|
405,500 | 15.15 | 15.20 | 15.05 | 12,400 | 7,100 | 0.1 |
| 17/06/2026 |
15.25
|
518,100 | 15.15 | 15.25 | 15.10 | 65,200 | 0 | 1.0 |
| 16/06/2026 |
15.15
|
379,700 | 15.20 | 15.20 | 15.05 | 1,800 | 3,500 | 0.0 |
| 15/06/2026 |
15.05
|
620,400 | 15 | 15.15 | 14.95 | 70,300 | 0 | 1.1 |
| 12/06/2026 |
14.90
|
292,100 | 15 | 15.05 | 14.85 | 1,700 | 0 | 0.0 |
| 11/06/2026 |
14.95
|
407,700 | 14.90 | 14.95 | 14.75 | 28,300 | 0 | 0.4 |
| 10/06/2026 |
14.95
|
444,600 | 14.75 | 14.95 | 14.75 | 0 | 2,700 | 0.0 |
| 09/06/2026 |
14.90
|
615,700 | 14.85 | 14.95 | 14.70 | 0 | 0 | 0 |
| 08/06/2026 |
14.95
|
604,300 | 14.85 | 15 | 14.60 | 2,000 | 0 | 0.0 |
| 05/06/2026 |
14.95
|
596,100 | 14.95 | 15.05 | 14.90 | 2,700 | 0 | 0.0 |
| 04/06/2026 |
15.10
|
639,100 | 15.10 | 15.10 | 14.75 | 0 | 0 | 0 |
| 03/06/2026 |
15
|
373,300 | 15.10 | 15.10 | 14.95 | 0 | 0 | 0 |