| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-04) |
-3.05 | -18.65% | 204,577,800 | -2,413,430 | 0 |
13.30
16.35
13.75
|
|
2 tháng
(2026-08-05) |
-3.65 | -21.53% | 394,588,600 | -2,413,430 | 0 |
13.30
17.05
13.75
|
|
3 tháng
(2026-07-06) |
-4.90 | -26.92% | 730,679,900 | -2,413,430 | 0 |
13.30
18.75
13.75
|
|
6 tháng
(2026-04-07) |
-2.75 | -17.13% | 1,607,294,900 | -2,413,430 | 0 |
13.30
18.75
13.75
|
|
12 tháng
(2025-10-09) |
-10.20 | -43.40% | 3,593,039,500 | -2,413,430 | 0 |
13.30
23.80
13.75
|
|
24 tháng
(2024-10-14) |
-1.39 | -9.44% | 8,991,108,200 | -2,413,430 | 0 |
10.91
26.80
13.75
|
|
36 tháng
(2023-10-20) |
-3.13 | -19.05% | 13,670,440,900 | -2,413,430 | 0 |
10.91
26.80
13.75
|
|
60 tháng
(2021-11-01) |
-6.05 | -31.27% | 23,712,379,900 | -2,413,430 | 0 |
8
28.65
13.75
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 23/10/2026 |
13.75
|
7,915,900 | 13.80 | 13.85 | 13.60 | 98,600 | 195,750 | 0 |
| 22/10/2026 |
13.75
|
7,769,900 | 14 | 14.05 | 13.70 | 124,900 | 641,850 | 0 |
| 21/10/2026 |
13.90
|
15,153,800 | 13.65 | 14.10 | 13.65 | 466,700 | 1,056,015 | 0 |
| 20/10/2026 |
13.60
|
7,018,700 | 13.45 | 13.60 | 13.40 | 78,100 | 526,280 | 0 |
| 19/10/2026 |
13.50
|
17,068,500 | 13.50 | 13.80 | 13.35 | 722,200 | 3,416,105 | 0 |
| 16/10/2026 |
13.25
|
8,816,100 | 13.30 | 13.50 | 13.15 | 27,700 | 2,293,927 | 0 |
| 15/10/2026 |
13.25
|
13,423,000 | 13 | 13.50 | 12.95 | 586,500 | 2,805,446 | 0 |
| 14/10/2026 |
13
|
8,969,800 | 12.90 | 13 | 12.75 | 1,195,100 | 1,643,338 | 0 |
| 13/10/2026 |
12.90
|
8,425,300 | 13 | 13.25 | 12.85 | 461,404 | 1,460,635 | 0 |
| 12/10/2026 |
13.15
|
5,036,400 | 13.20 | 13.40 | 13.10 | 339,200 | 1,028,925 | 0 |
| 09/10/2026 |
13.20
|
17,614,400 | 13.10 | 13.60 | 12.60 | 2,878,500 | 3,604,400 | 0 |
| 08/10/2026 |
13.10
|
9,605,900 | 13.55 | 13.65 | 13.10 | 1,014,500 | 2,179,300 | 0 |
| 07/10/2026 |
13.60
|
5,474,000 | 13.90 | 13.90 | 13.55 | 495,700 | 1,178,800 | 0 |
| 06/10/2026 |
13.85
|
15,438,900 | 13.40 | 13.85 | 13.05 | 4,833,850 | 1,072,405 | 0 |
| 05/10/2026 |
13.35
|
5,839,300 | 13.30 | 13.60 | 13.30 | 1,368,500 | 46,800 | 0 |
| 02/10/2026 |
13.30
|
11,945,800 | 13.80 | 13.80 | 13.30 | 1,308,000 | 1,672,613 | 0 |
| 01/10/2026 |
13.70
|
9,082,400 | 13.80 | 14.05 | 13.70 | 645,400 | 2,116,400 | 0 |
| 30/09/2026 |
13.85
|
5,043,000 | 14.05 | 14.20 | 13.85 | 99,201 | 707,608 | 0 |
| 29/09/2026 |
14
|
7,179,000 | 13.85 | 14.20 | 13.85 | 1,207,680 | 351,290 | 0 |
| 28/09/2026 |
13.90
|
13,643,900 | 14.35 | 14.40 | 13.80 | 470,600 | 751,400 | 0 |
| 25/09/2026 |
14.35
|
6,191,600 | 14.55 | 14.60 | 14.30 | 208,300 | 753,300 | 0 |
| 24/09/2026 |
14.50
|
11,487,600 | 14.70 | 14.75 | 14.35 | 0 | 0 | 0 |
| 23/09/2026 |
14.75
|
8,847,300 | 14.85 | 15 | 14.65 | 0 | 0 | 0 |
| 22/09/2026 |
14.85
|
5,235,100 | 14.80 | 15.05 | 14.75 | 0 | 0 | 0 |
| 21/09/2026 |
14.70
|
9,953,200 | 15.30 | 15.30 | 14.70 | 0 | 0 | 0 |
| 18/09/2026 |
15.20
|
16,031,500 | 15.10 | 15.30 | 14.90 | 0 | 0 | 0 |
| 17/09/2026 |
14.80
|
14,298,800 | 14.40 | 15.30 | 14.40 | 0 | 0 | 0 |
| 16/09/2026 |
14.50
|
7,105,600 | 14.80 | 14.90 | 14.50 | 0 | 0 | 0 |
| 15/09/2026 |
14.70
|
12,825,700 | 14.70 | 15 | 14.60 | 0 | 0 | 0 |
| 14/09/2026 |
14.60
|
17,848,500 | 15.20 | 15.35 | 14.50 | 0 | 0 | 0 |
| 11/09/2026 |
15.15
|
12,527,400 | 15.75 | 15.80 | 15.15 | 0 | 0 | 0 |
| 10/09/2026 |
15.85
|
9,677,400 | 15.85 | 16 | 15.60 | 0 | 0 | 0 |
| 09/09/2026 |
15.85
|
5,956,600 | 16.05 | 16.15 | 15.85 | 0 | 0 | 0 |
| 08/09/2026 |
16.05
|
5,912,400 | 16 | 16.30 | 16 | 0 | 0 | 0 |
| 07/09/2026 |
16
|
8,296,900 | 16.35 | 16.45 | 16 | 0 | 0 | 0 |
| 04/09/2026 |
16.35
|
5,488,100 | 16.45 | 16.55 | 16.30 | 0 | 0 | 0 |
| 03/09/2026 |
16.40
|
8,993,800 | 16.55 | 16.60 | 16.35 | 0 | 0 | 0 |
| 28/08/2026 |
16.65
|
11,012,700 | 16.80 | 17 | 16.60 | 0 | 0 | 0 |
| 27/08/2026 |
16.75
|
6,999,300 | 17 | 17.05 | 16.65 | 0 | 0 | 0 |
| 26/08/2026 |
16.90
|
10,075,100 | 16.75 | 16.90 | 16.55 | 0 | 0 | 0 |
| 25/08/2026 |
16.75
|
13,291,200 | 16.80 | 17 | 16.70 | 0 | 0 | 0 |
| 24/08/2026 |
16.80
|
11,124,100 | 17.15 | 17.20 | 16.80 | 0 | 0 | 0 |
| 21/08/2026 |
16.90
|
20,529,500 | 15.90 | 16.90 | 15.85 | 0 | 0 | 0 |
| 20/08/2026 |
15.80
|
4,533,600 | 15.95 | 16.05 | 15.70 | 0 | 0 | 0 |
| 19/08/2026 |
15.75
|
7,321,500 | 16 | 16.05 | 15.65 | 0 | 0 | 0 |
| 18/08/2026 |
16
|
8,592,700 | 16.15 | 16.35 | 15.90 | 0 | 0 | 0 |
| 17/08/2026 |
16.15
|
6,125,900 | 16.30 | 16.45 | 16.05 | 0 | 0 | 0 |
| 14/08/2026 |
16.25
|
11,543,500 | 16.55 | 16.65 | 16.15 | 0 | 0 | 0 |
| 13/08/2026 |
16.55
|
14,224,400 | 16.85 | 17.15 | 16.55 | 0 | 0 | 0 |
| 12/08/2026 |
16.80
|
6,608,700 | 16.90 | 17.10 | 16.80 | 0 | 0 | 0 |
| 11/08/2026 |
16.90
|
12,925,900 | 17.10 | 17.35 | 16.90 | 0 | 0 | 0 |
| 10/08/2026 |
17.05
|
9,064,700 | 16.80 | 17.10 | 16.70 | 0 | 0 | 0 |
| 07/08/2026 |
16.65
|
6,884,600 | 16.60 | 16.90 | 16.60 | 0 | 0 | 0 |
| 06/08/2026 |
16.70
|
8,951,200 | 16.95 | 17.10 | 16.65 | 0 | 0 | 0 |
| 05/08/2026 |
16.95
|
11,208,400 | 17.15 | 17.20 | 16.80 | 0 | 0 | 0 |
| 04/08/2026 |
16.95
|
8,201,500 | 17 | 17 | 16.75 | 0 | 0 | 0 |
| 03/08/2026 |
16.85
|
9,090,000 | 16.75 | 17.20 | 16.65 | 0 | 0 | 0 |
| 31/07/2026 |
16.60
|
10,605,700 | 17.10 | 17.10 | 16.55 | 0 | 0 | 0 |
| 30/07/2026 |
17.05
|
14,256,200 | 16.40 | 17.20 | 16.30 | 0 | 0 | 0 |
| 29/07/2026 |
16.40
|
6,460,100 | 16.50 | 16.55 | 16.20 | 0 | 0 | 0 |
| 28/07/2026 |
16.40
|
18,132,300 | 15.20 | 16.40 | 14.90 | 0 | 0 | 0 |
| 27/07/2026 |
15.35
|
15,564,100 | 16.70 | 16.70 | 15.35 | 0 | 0 | 0 |
| 24/07/2026 |
16.50
|
6,603,000 | 16.95 | 17.05 | 16.50 | 0 | 0 | 0 |
| 23/07/2026 |
17.15
|
17,090,900 | 16.60 | 17.50 | 16 | 0 | 0 | 0 |
| 22/07/2026 |
16.60
|
21,110,400 | 17.30 | 17.40 | 16.35 | 0 | 0 | 0 |
| 21/07/2026 |
17.15
|
11,165,800 | 17.10 | 17.50 | 17.10 | 0 | 0 | 0 |
| 20/07/2026 |
17.20
|
19,656,000 | 17.80 | 17.80 | 16.65 | 0 | 0 | 0 |
| 17/07/2026 |
17.85
|
10,947,700 | 17.55 | 17.85 | 17.50 | 0 | 0 | 0 |
| 16/07/2026 |
17.65
|
24,205,900 | 17.15 | 17.70 | 16.50 | 0 | 0 | 0 |
| 15/07/2026 |
17.25
|
10,187,500 | 17.50 | 17.75 | 17.20 | 0 | 0 | 0 |
| 14/07/2026 |
17.70
|
9,105,100 | 17.10 | 17.80 | 17.10 | 0 | 0 | 0 |
| 13/07/2026 |
17.50
|
24,913,000 | 17.75 | 17.90 | 16.90 | 0 | 0 | 0 |
| 10/07/2026 |
18
|
17,714,300 | 18.30 | 18.45 | 17.85 | 0 | 0 | 0 |
| 09/07/2026 |
18.35
|
18,336,800 | 18.45 | 18.60 | 18.25 | 0 | 0 | 0 |
| 08/07/2026 |
18.70
|
21,401,300 | 18.75 | 19.10 | 18.65 | 0 | 0 | 0 |
| 07/07/2026 |
18.75
|
20,950,900 | 18.20 | 18.75 | 18 | 0 | 0 | 0 |
| 06/07/2026 |
18.20
|
20,392,800 | 18.40 | 18.65 | 17.65 | 0 | 0 | 0 |
| 03/07/2026 |
18.40
|
30,793,400 | 18.05 | 18.70 | 17.90 | 0 | 0 | 0 |
| 02/07/2026 |
18
|
12,634,600 | 18.10 | 18.25 | 17.90 | 0 | 0 | 0 |
| 01/07/2026 |
18
|
10,982,000 | 17.75 | 18.15 | 17.70 | 0 | 0 | 0 |
| 30/06/2026 |
17.70
|
12,045,400 | 17.60 | 18 | 17.60 | 0 | 0 | 0 |
| 29/06/2026 |
17.60
|
5,953,000 | 17.60 | 17.75 | 17.35 | 0 | 0 | 0 |
| 26/06/2026 |
17.60
|
12,825,100 | 17.30 | 17.60 | 17.10 | 0 | 0 | 0 |
| 25/06/2026 |
17.35
|
11,408,500 | 17.50 | 17.75 | 17.30 | 0 | 0 | 0 |
| 24/06/2026 |
17.60
|
15,118,200 | 17.75 | 17.85 | 17.35 | 0 | 0 | 0 |
| 23/06/2026 |
17.75
|
22,082,900 | 18.10 | 18.30 | 17.65 | 0 | 0 | 0 |
| 22/06/2026 |
18.05
|
18,663,900 | 17.70 | 18.15 | 17.50 | 0 | 0 | 0 |
| 19/06/2026 |
17.70
|
13,531,200 | 17.80 | 18.05 | 17.65 | 0 | 0 | 0 |
| 18/06/2026 |
17.85
|
13,246,900 | 18.05 | 18.35 | 17.85 | 0 | 0 | 0 |
| 17/06/2026 |
18.15
|
17,582,100 | 18.35 | 18.55 | 17.90 | 0 | 0 | 0 |
| 16/06/2026 |
18.25
|
21,677,200 | 17.80 | 18.35 | 17.70 | 0 | 0 | 0 |
| 15/06/2026 |
17.70
|
25,966,000 | 17.50 | 18.10 | 17.45 | 0 | 0 | 0 |
| 12/06/2026 |
17.10
|
11,877,500 | 17.60 | 17.60 | 17.05 | 0 | 0 | 0 |
| 11/06/2026 |
17.20
|
11,655,200 | 17.10 | 17.45 | 17.05 | 0 | 0 | 0 |
| 10/06/2026 |
17.35
|
10,708,100 | 17.25 | 17.70 | 17.15 | 0 | 0 | 0 |
| 09/06/2026 |
17.30
|
16,875,300 | 16.95 | 17.50 | 16.65 | 0 | 0 | 0 |
| 08/06/2026 |
16.85
|
27,306,500 | 17.35 | 17.40 | 16.70 | 0 | 0 | 0 |
| 05/06/2026 |
17.60
|
12,323,500 | 17.80 | 17.95 | 17.45 | 0 | 0 | 0 |
| 04/06/2026 |
17.80
|
12,783,000 | 17.95 | 18.25 | 17.65 | 0 | 0 | 0 |
| 03/06/2026 |
17.95
|
29,136,400 | 17.15 | 18.10 | 17 | 0 | 0 | 0 |