| 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) |
-1.20 | -8.63% | 166,667,800 | -1,363,588 | 0 |
12.70
15.10
15.10
|
|
2 tháng
(2026-08-05) |
-1.90 | -13.01% | 377,544,400 | -1,363,588 | 0 |
12.70
15.35
15.10
|
|
3 tháng
(2026-07-06) |
-4.85 | -27.64% | 557,931,300 | -1,363,588 | 0 |
12.70
17.55
15.10
|
|
6 tháng
(2026-04-07) |
-11.90 | -48.37% | 837,837,100 | -1,363,588 | 0 |
12.70
25.40
15.10
|
|
12 tháng
(2025-10-09) |
-14.15 | -52.70% | 1,965,881,000 | -1,363,588 | 0 |
12.70
28.25
15.10
|
|
24 tháng
(2024-10-14) |
-3.78 | -22.95% | 3,911,047,100 | -1,363,588 | 0 |
12.70
36.20
15.10
|
|
36 tháng
(2023-10-20) |
-2.97 | -18.98% | 4,796,012,100 | -1,363,588 | 0 |
12.70
36.20
15.10
|
|
60 tháng
(2021-11-01) |
-6.67 | -34.44% | 5,145,872,000 | -1,363,588 | 0 |
12.70
36.20
15.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 23/10/2026 |
15.10
|
27,072,200 | 14.55 | 15.50 | 14.40 | 2,264,500 | 1,226,500 | 0 |
| 22/10/2026 |
14.55
|
21,856,200 | 14.70 | 14.90 | 14.45 | 1,522,600 | 433,900 | 0 |
| 21/10/2026 |
14.30
|
23,007,000 | 13.60 | 14.30 | 13.60 | 658,300 | 704,000 | 0 |
| 20/10/2026 |
13.40
|
6,865,100 | 13.10 | 13.40 | 12.95 | 1,305,700 | 246,600 | 0 |
| 19/10/2026 |
13.10
|
4,871,200 | 13.05 | 13.30 | 12.95 | 39,100 | 366,200 | 0 |
| 16/10/2026 |
13
|
4,628,000 | 13 | 13.25 | 12.95 | 346,500 | 86,300 | 0 |
| 15/10/2026 |
12.90
|
6,461,800 | 12.75 | 13.05 | 12.75 | 709,700 | 224,000 | 0 |
| 14/10/2026 |
12.80
|
6,387,500 | 12.90 | 12.90 | 12.70 | 195,200 | 621,400 | 0 |
| 13/10/2026 |
12.90
|
4,230,500 | 13 | 13.10 | 12.90 | 256,000 | 460,100 | 0 |
| 12/10/2026 |
12.95
|
5,531,200 | 13.35 | 13.35 | 12.95 | 166,400 | 822,100 | 0 |
| 09/10/2026 |
13.15
|
5,714,000 | 13.20 | 13.40 | 12.95 | 344,500 | 371,000 | 0 |
| 08/10/2026 |
13.10
|
10,281,100 | 13.55 | 13.80 | 13.10 | 545,400 | 1,501,100 | 0 |
| 07/10/2026 |
13.50
|
12,140,000 | 13 | 13.70 | 12.95 | 656,000 | 423,900 | 0 |
| 06/10/2026 |
12.95
|
5,162,400 | 13 | 13.10 | 12.65 | 334,400 | 289,800 | 0 |
| 05/10/2026 |
13
|
6,150,000 | 12.90 | 13.05 | 12.70 | 1,584,200 | 107,100 | 0 |
| 02/10/2026 |
12.70
|
6,161,100 | 13.30 | 13.30 | 12.70 | 363,301 | 833,900 | 0 |
| 01/10/2026 |
13.15
|
9,909,500 | 13.20 | 13.20 | 12.80 | 69,700 | 556,500 | 0 |
| 30/09/2026 |
13.15
|
8,459,500 | 13.55 | 13.70 | 13.15 | 97,200 | 794,700 | 0 |
| 29/09/2026 |
13.55
|
7,696,700 | 13.75 | 13.80 | 13.50 | 239,700 | 987,189 | 0 |
| 28/09/2026 |
13.60
|
15,027,100 | 13.40 | 13.90 | 13.40 | 1,107,400 | 654,400 | 0 |
| 25/09/2026 |
13.25
|
5,815,300 | 13.15 | 13.50 | 13.10 | 726,400 | 140,600 | 0 |
| 24/09/2026 |
13.10
|
6,493,000 | 13.35 | 13.45 | 13.10 | 0 | 0 | 0 |
| 23/09/2026 |
13.30
|
5,429,300 | 13.50 | 13.70 | 13.25 | 0 | 0 | 0 |
| 22/09/2026 |
13.40
|
5,726,700 | 13.15 | 13.50 | 13.15 | 0 | 0 | 0 |
| 21/09/2026 |
13.10
|
4,171,500 | 13.45 | 13.60 | 13.10 | 0 | 0 | 0 |
| 18/09/2026 |
13.35
|
7,314,400 | 13.40 | 13.65 | 13.25 | 0 | 0 | 0 |
| 17/09/2026 |
13.20
|
7,698,200 | 13 | 13.45 | 12.95 | 0 | 0 | 0 |
| 16/09/2026 |
13.05
|
5,226,000 | 13.15 | 13.35 | 13 | 0 | 0 | 0 |
| 15/09/2026 |
13.15
|
6,135,600 | 12.85 | 13.40 | 12.85 | 0 | 0 | 0 |
| 14/09/2026 |
12.70
|
11,876,200 | 13 | 13.20 | 12.25 | 0 | 0 | 0 |
| 11/09/2026 |
13
|
10,044,500 | 13.55 | 13.55 | 13 | 0 | 0 | 0 |
| 10/09/2026 |
13.55
|
5,301,000 | 13.40 | 13.75 | 13.35 | 0 | 0 | 0 |
| 09/09/2026 |
13.50
|
5,109,100 | 13.80 | 13.85 | 13.50 | 0 | 0 | 0 |
| 08/09/2026 |
13.75
|
7,139,900 | 13.65 | 13.95 | 13.55 | 0 | 0 | 0 |
| 07/09/2026 |
13.60
|
12,145,700 | 13.75 | 14 | 13.50 | 0 | 0 | 0 |
| 04/09/2026 |
13.90
|
13,787,500 | 14.50 | 14.60 | 13.90 | 0 | 0 | 0 |
| 03/09/2026 |
14.40
|
10,574,100 | 14.70 | 14.75 | 14.40 | 0 | 0 | 0 |
| 28/08/2026 |
14.70
|
10,164,200 | 14.90 | 15.05 | 14.70 | 0 | 0 | 0 |
| 27/08/2026 |
14.90
|
7,359,400 | 15.10 | 15.25 | 14.85 | 0 | 0 | 0 |
| 26/08/2026 |
14.95
|
10,841,400 | 14.90 | 15.10 | 14.70 | 0 | 0 | 0 |
| 25/08/2026 |
14.95
|
18,182,400 | 15.35 | 15.40 | 14.90 | 0 | 0 | 0 |
| 24/08/2026 |
15.35
|
17,369,200 | 15.60 | 15.80 | 15.35 | 0 | 0 | 0 |
| 21/08/2026 |
15.30
|
18,251,200 | 14.35 | 15.30 | 14.30 | 0 | 0 | 0 |
| 20/08/2026 |
14.30
|
8,605,600 | 14.70 | 14.70 | 14.25 | 0 | 0 | 0 |
| 19/08/2026 |
14.55
|
10,413,100 | 14.50 | 14.95 | 14.35 | 0 | 0 | 0 |
| 18/08/2026 |
14.55
|
7,524,700 | 14.50 | 15 | 14.50 | 0 | 0 | 0 |
| 17/08/2026 |
14.50
|
4,004,500 | 14.80 | 14.80 | 14.40 | 0 | 0 | 0 |
| 14/08/2026 |
14.60
|
16,146,500 | 14.30 | 15.10 | 14.30 | 0 | 0 | 0 |
| 13/08/2026 |
14.35
|
11,659,700 | 14.90 | 14.95 | 14.30 | 0 | 0 | 0 |
| 12/08/2026 |
14.85
|
7,983,600 | 14.80 | 15.15 | 14.75 | 0 | 0 | 0 |
| 11/08/2026 |
14.80
|
9,953,300 | 15.20 | 15.20 | 14.80 | 0 | 0 | 0 |
| 10/08/2026 |
15.10
|
12,692,800 | 14.80 | 15.25 | 14.70 | 0 | 0 | 0 |
| 07/08/2026 |
14.65
|
7,140,900 | 14.75 | 15.05 | 14.60 | 0 | 0 | 0 |
| 06/08/2026 |
14.90
|
10,919,500 | 14.55 | 15.20 | 14.40 | 0 | 0 | 0 |
| 05/08/2026 |
14.60
|
11,090,500 | 15.15 | 15.20 | 14.55 | 0 | 0 | 0 |
| 04/08/2026 |
14.85
|
13,482,100 | 14.25 | 14.90 | 14.10 | 0 | 0 | 0 |
| 03/08/2026 |
14.20
|
11,846,100 | 14.10 | 14.45 | 14 | 0 | 0 | 0 |
| 31/07/2026 |
13.80
|
13,535,400 | 14.05 | 14.30 | 13.65 | 0 | 0 | 0 |
| 30/07/2026 |
13.65
|
19,813,900 | 12.75 | 13.65 | 12.75 | 0 | 0 | 0 |
| 29/07/2026 |
12.80
|
5,781,500 | 13.10 | 13.15 | 12.65 | 0 | 0 | 0 |
| 28/07/2026 |
13
|
12,235,100 | 12.40 | 13.15 | 12.40 | 0 | 0 | 0 |
| 27/07/2026 |
12.70
|
8,998,700 | 13.45 | 13.60 | 12.70 | 0 | 0 | 0 |
| 24/07/2026 |
13.45
|
6,802,400 | 14.15 | 14.15 | 13.45 | 0 | 0 | 0 |
| 23/07/2026 |
14.25
|
10,348,200 | 13.70 | 14.50 | 13.05 | 0 | 0 | 0 |
| 22/07/2026 |
13.80
|
9,366,900 | 14 | 14.15 | 13.60 | 0 | 0 | 0 |
| 21/07/2026 |
13.80
|
5,767,400 | 13.50 | 14.20 | 13.50 | 0 | 0 | 0 |
| 20/07/2026 |
13.75
|
8,430,300 | 14.40 | 14.65 | 13.70 | 0 | 0 | 0 |
| 17/07/2026 |
14.70
|
3,287,800 | 15.20 | 15.30 | 14.70 | 0 | 0 | 0 |
| 16/07/2026 |
15.15
|
6,622,900 | 14.90 | 15.40 | 14.40 | 0 | 0 | 0 |
| 15/07/2026 |
15
|
5,742,000 | 15.85 | 15.95 | 15 | 0 | 0 | 0 |
| 14/07/2026 |
15.90
|
5,095,900 | 15.25 | 16.05 | 15.25 | 0 | 0 | 0 |
| 13/07/2026 |
15.55
|
8,294,000 | 16.10 | 16.50 | 15.20 | 0 | 0 | 0 |
| 10/07/2026 |
16.30
|
5,792,900 | 16.75 | 17 | 16.20 | 0 | 0 | 0 |
| 09/07/2026 |
16.75
|
5,688,200 | 17.35 | 17.40 | 16.75 | 0 | 0 | 0 |
| 08/07/2026 |
17.40
|
5,201,800 | 17.50 | 17.60 | 17.30 | 0 | 0 | 0 |
| 07/07/2026 |
17.55
|
3,068,400 | 17.55 | 17.75 | 17.20 | 0 | 0 | 0 |
| 06/07/2026 |
17.55
|
5,185,000 | 18.65 | 18.80 | 17.35 | 0 | 0 | 0 |
| 03/07/2026 |
18.65
|
2,505,500 | 18.70 | 18.80 | 18.55 | 0 | 0 | 0 |
| 02/07/2026 |
18.80
|
1,962,300 | 18.90 | 19.20 | 18.80 | 0 | 0 | 0 |
| 01/07/2026 |
18.90
|
1,922,700 | 19.10 | 19.15 | 18.90 | 0 | 0 | 0 |
| 30/06/2026 |
19
|
3,258,900 | 18.75 | 19.20 | 18.75 | 0 | 0 | 0 |
| 29/06/2026 |
18.75
|
1,628,400 | 18.60 | 18.80 | 18.50 | 0 | 0 | 0 |
| 26/06/2026 |
18.50
|
1,690,400 | 18.45 | 18.65 | 18.35 | 0 | 0 | 0 |
| 25/06/2026 |
18.50
|
1,880,800 | 18.95 | 18.95 | 18.50 | 0 | 0 | 0 |
| 24/06/2026 |
18.70
|
2,986,000 | 19 | 19 | 18.35 | 0 | 0 | 0 |
| 23/06/2026 |
18.80
|
4,360,300 | 19.30 | 19.65 | 18.75 | 0 | 0 | 0 |
| 22/06/2026 |
19.20
|
2,716,700 | 19.30 | 19.50 | 19.05 | 0 | 0 | 0 |
| 19/06/2026 |
19.20
|
5,272,200 | 19.90 | 20.15 | 19.20 | 0 | 0 | 0 |
| 18/06/2026 |
19.90
|
5,816,100 | 20.60 | 20.80 | 19.90 | 0 | 0 | 0 |
| 17/06/2026 |
20.25
|
12,697,100 | 19.10 | 20.25 | 19 | 0 | 0 | 0 |
| 16/06/2026 |
18.95
|
3,899,800 | 19.15 | 19.35 | 18.90 | 0 | 0 | 0 |
| 15/06/2026 |
18.95
|
5,368,600 | 18.80 | 19.40 | 18.80 | 0 | 0 | 0 |
| 12/06/2026 |
18.50
|
2,516,100 | 18.60 | 18.80 | 18.45 | 0 | 0 | 0 |
| 11/06/2026 |
18.45
|
2,013,800 | 18.40 | 18.65 | 18.35 | 0 | 0 | 0 |
| 10/06/2026 |
18.50
|
3,025,000 | 18.35 | 18.75 | 18.35 | 0 | 0 | 0 |
| 09/06/2026 |
18.50
|
2,596,000 | 18.55 | 18.85 | 18.40 | 0 | 0 | 0 |
| 08/06/2026 |
18.50
|
4,538,800 | 19.20 | 19.20 | 18.50 | 0 | 0 | 0 |
| 05/06/2026 |
19.50
|
2,944,900 | 20.10 | 20.20 | 19.50 | 0 | 0 | 0 |
| 04/06/2026 |
20.10
|
2,737,700 | 19.65 | 20.15 | 19.45 | 0 | 0 | 0 |
| 03/06/2026 |
19.65
|
4,468,600 | 19.15 | 20.15 | 18.95 | 0 | 0 | 0 |