| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-12) |
-0.70 | -5.15% | 30,969,200 | -1,548,302 | 0 |
12.50
13.60
12.80
|
|
2 tháng
(2026-07-13) |
-2.20 | -14.57% | 83,003,900 | -1,667,966 | 0 |
12.50
15.20
12.80
|
|
3 tháng
(2026-06-15) |
-2.60 | -16.77% | 103,087,700 | -1,979,266 | 0 |
12.50
15.60
12.80
|
|
6 tháng
(2026-03-16) |
-3.80 | -22.75% | 239,631,600 | 10,668,348 | 13.5 |
12.50
17.50
12.80
|
|
12 tháng
(2025-09-16) |
-6.80 | -34.52% | 537,051,100 | 8,346,248 | -34.5 |
12.50
20.10
12.80
|
|
24 tháng
(2024-09-23) |
-3.13 | -19.52% | 1,021,298,462 | 8,252,423 | -37.2 |
11.68
20.50
12.80
|
|
36 tháng
(2023-09-27) |
-9.50 | -42.42% | 1,937,356,409 | 13,702,874 | 97.9 |
11.68
23.66
12.80
|
|
60 tháng
(2021-10-07) |
2.57 | 24.86% | 3,562,461,262 | 14,902,823 | 180.4 |
9.75
49.54
12.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 14/09/2026 |
12.50
|
461,300 | 12.80 | 12.80 | 12.40 | 0 | 35,200 | 0 |
| 11/09/2026 |
12.80
|
1,762,400 | 12.80 | 12.80 | 12.50 | 0 | 100 | 0 |
| 10/09/2026 |
12.90
|
1,601,300 | 12.90 | 13 | 12.60 | 12,800 | 2,600 | 0 |
| 09/09/2026 |
12.90
|
1,524,100 | 12.90 | 13.10 | 12.60 | 21,600 | 15,200 | 0 |
| 08/09/2026 |
12.90
|
2,646,100 | 12.50 | 13 | 12.30 | 27,240 | 15,700 | 0 |
| 07/09/2026 |
12.50
|
677,400 | 12.70 | 12.80 | 12.50 | 1,800 | 1,400 | 0 |
| 04/09/2026 |
12.70
|
1,384,300 | 12.80 | 13 | 12.70 | 3,600 | 17,400 | 0 |
| 03/09/2026 |
12.80
|
1,261,100 | 13.20 | 13.20 | 12.80 | 41,116 | 19,600 | 0 |
| 28/08/2026 |
13.20
|
3,108,500 | 13.30 | 13.30 | 12.90 | 28,042 | 1,197,000 | 0 |
| 27/08/2026 |
13.30
|
1,219,000 | 13.20 | 13.30 | 13.10 | 0 | 310,700 | 0 |
| 26/08/2026 |
13.30
|
1,664,000 | 13.50 | 13.50 | 13 | 0 | 40,400 | 0 |
| 25/08/2026 |
13.50
|
3,336,100 | 13 | 13.50 | 13 | 62,400 | 5,400 | 0 |
| 24/08/2026 |
13
|
1,841,700 | 12.90 | 13.10 | 12.90 | 48,100 | 4,500 | 0 |
| 21/08/2026 |
12.90
|
920,800 | 12.80 | 13.10 | 12.80 | 2,700 | 1,400 | 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 |
| 18/08/2026 |
13.20
|
1,582,500 | 13 | 13.40 | 13 | 2,500 | 5,000 | 0 |
| 17/08/2026 |
13.10
|
969,500 | 13.10 | 13.20 | 12.90 | 2,500 | 7,300 | 0 |
| 14/08/2026 |
13.10
|
1,175,800 | 13.50 | 13.60 | 13.10 | 2,500 | 3,900 | 0 |
| 13/08/2026 |
13.50
|
1,015,800 | 13.80 | 13.80 | 13.50 | 17,400 | 177,000 | 0 |
| 12/08/2026 |
13.60
|
2,731,900 | 13.60 | 14 | 13.60 | 2,500 | 1,800 | 0 |
| 11/08/2026 |
13.70
|
714,700 | 13.50 | 13.90 | 13.50 | 5,000 | 6,900 | 0 |
| 10/08/2026 |
13.50
|
1,054,300 | 13.40 | 13.60 | 13.40 | 189,300 | 1,400 | 0 |
| 07/08/2026 |
13.40
|
1,356,200 | 13.60 | 13.80 | 13.40 | 2,500 | 0 | 0 |
| 06/08/2026 |
13.60
|
1,575,600 | 14 | 14.10 | 13.60 | 102,036 | 0 | 0 |
| 05/08/2026 |
14
|
1,409,000 | 14.30 | 14.50 | 14 | 2,400 | 0 | 0 |
| 04/08/2026 |
14.20
|
1,132,400 | 14.30 | 14.40 | 14.20 | 4,800 | 255,400 | 0 |
| 03/08/2026 |
14.30
|
5,731,700 | 14.80 | 14.80 | 14.30 | 2,400 | 39,600 | 0 |
| 31/07/2026 |
14.80
|
5,375,100 | 14.80 | 14.80 | 14.30 | 5,400 | 32,100 | 0 |
| 30/07/2026 |
14.80
|
3,998,300 | 14.70 | 14.80 | 14.40 | 76,600 | 0 | 0 |
| 29/07/2026 |
14.80
|
2,945,500 | 14.70 | 14.80 | 14.30 | 19,400 | 114,000 | 0 |
| 28/07/2026 |
14.80
|
2,646,700 | 14.70 | 14.80 | 14.30 | 75,100 | 2,600 | 0 |
| 27/07/2026 |
14.80
|
2,741,100 | 14.90 | 14.90 | 14.60 | 2,400 | 39,400 | 0 |
| 24/07/2026 |
14.90
|
1,819,400 | 14.90 | 14.90 | 14.70 | 115,600 | 54,300 | 0 |
| 23/07/2026 |
15
|
2,524,000 | 14.80 | 15.10 | 14.40 | 3,100 | 1,200 | 0 |
| 22/07/2026 |
14.90
|
2,062,100 | 15 | 15 | 14.70 | 1,000 | 31,900 | 0 |
| 21/07/2026 |
15.10
|
3,142,600 | 15 | 15.10 | 14.80 | 102,600 | 132,900 | 0 |
| 20/07/2026 |
15.20
|
2,849,800 | 14.90 | 15.20 | 14.70 | 1,800 | 53,200 | 0 |
| 17/07/2026 |
15.20
|
1,718,700 | 14.90 | 15.20 | 14.90 | 32,300 | 122,000 | 0 |
| 16/07/2026 |
15.20
|
2,043,400 | 15 | 15.20 | 14.70 | 14,000 | 40,500 | 0 |
| 15/07/2026 |
15.20
|
1,523,900 | 15.20 | 15.20 | 14.90 | 27,600 | 46,800 | 0 |
| 14/07/2026 |
15.20
|
1,459,400 | 15 | 15.20 | 14.70 | 52,800 | 0 | 0 |
| 13/07/2026 |
15.10
|
2,210,800 | 15 | 15.10 | 14.80 | 16,400 | 0 | 0 |
| 10/07/2026 |
15.20
|
929,300 | 15.10 | 15.20 | 15 | 1,000 | 0 | 0 |
| 09/07/2026 |
15.20
|
656,500 | 15.10 | 15.20 | 15 | 5,700 | 70,200 | 0 |
| 08/07/2026 |
15.20
|
1,211,600 | 15.30 | 15.30 | 15 | 18,000 | 20,700 | 0 |
| 07/07/2026 |
15.30
|
1,142,100 | 15.20 | 15.30 | 15.10 | 600 | 34,200 | 0 |
| 06/07/2026 |
15.30
|
1,376,400 | 15.20 | 15.30 | 15 | 300 | 0 | 0 |
| 03/07/2026 |
15.30
|
682,500 | 15.20 | 15.30 | 15.10 | 300 | 2,900 | 0 |
| 02/07/2026 |
15.30
|
455,900 | 15.30 | 15.40 | 15.20 | 56,800 | 0 | 0 |
| 01/07/2026 |
15.30
|
602,600 | 15.30 | 15.30 | 15.10 | 300 | 200 | 0 |
| 30/06/2026 |
15.30
|
744,500 | 15.20 | 15.30 | 15.10 | 1,800 | 0 | 0 |
| 29/06/2026 |
15.30
|
874,500 | 15.30 | 15.30 | 15.10 | 300 | 5,700 | 0 |
| 26/06/2026 |
15.30
|
707,400 | 15.20 | 15.30 | 15.10 | 1,200 | 10,300 | 0 |
| 25/06/2026 |
15.30
|
925,900 | 15.30 | 15.30 | 15.10 | 300 | 3,700 | 0 |
| 24/06/2026 |
15.30
|
817,900 | 15.30 | 15.40 | 15.10 | 1,400 | 300 | 0 |
| 23/06/2026 |
15.30
|
893,100 | 15.40 | 15.50 | 15.30 | 300 | 48,900 | 0 |
| 22/06/2026 |
15.50
|
524,300 | 15.50 | 15.50 | 15.30 | 1,400 | 65,800 | 0 |
| 19/06/2026 |
15.50
|
1,563,200 | 15.50 | 15.50 | 15.40 | 1,700 | 259,100 | 0 |
| 18/06/2026 |
15.60
|
879,100 | 15.50 | 15.60 | 15.40 | 40,500 | 7,300 | 0 |
| 17/06/2026 |
15.40
|
2,272,000 | 15.60 | 15.70 | 15.40 | 86,100 | 7,300 | 0 |
| 16/06/2026 |
15.60
|
699,900 | 15.50 | 15.60 | 15.50 | 5,500 | 700 | 0 |
| 15/06/2026 |
15.50
|
2,125,100 | 15.50 | 15.60 | 15.40 | 6,400 | 3,900 | 0 |
| 12/06/2026 |
15.50
|
1,146,200 | 15.60 | 15.70 | 15.40 | 12,000 | 26,900 | 0 |
| 11/06/2026 |
15.60
|
288,000 | 15.70 | 15.70 | 15.50 | 4,500 | 3,100 | 0 |
| 10/06/2026 |
15.70
|
2,444,400 | 15.50 | 15.80 | 15.30 | 6,200 | 0 | 0 |
| 09/06/2026 |
15.50
|
607,100 | 15.40 | 15.50 | 15.30 | 2,000 | 900 | 0 |
| 08/06/2026 |
15.50
|
2,561,600 | 15.40 | 15.50 | 15.20 | 10,600 | 800 | 0 |
| 05/06/2026 |
15.50
|
866,300 | 15.50 | 15.60 | 15.40 | 1,700 | 100 | 0 |
| 04/06/2026 |
15.60
|
1,746,900 | 15.60 | 15.60 | 15.40 | 1,700 | 0 | 0 |
| 03/06/2026 |
15.60
|
1,300,600 | 15.40 | 15.60 | 15.30 | 1,700 | 5,600 | 0 |
| 02/06/2026 |
15.60
|
1,307,000 | 15.50 | 15.70 | 15.30 | 1,700 | 44,300 | 0 |
| 01/06/2026 |
15.70
|
1,222,100 | 15.90 | 15.90 | 15.50 | 17,800 | 5,100 | 0 |
| 29/05/2026 |
16.10
|
2,353,300 | 15.40 | 16.10 | 15.30 | 56,900 | 4,300 | 0 |
| 28/05/2026 |
15.50
|
1,533,500 | 15.60 | 15.60 | 15.30 | 46,700 | 4,600 | 0 |
| 27/05/2026 |
15.60
|
928,900 | 15.50 | 15.70 | 15.40 | 1,900 | 900 | 0 |
| 26/05/2026 |
15.50
|
1,362,500 | 15.60 | 15.60 | 15.50 | 2,600 | 0 | 0 |
| 25/05/2026 |
15.60
|
906,600 | 15.60 | 15.70 | 15.50 | 1,700 | 46,400 | 0 |
| 22/05/2026 |
15.60
|
862,200 | 15.60 | 15.70 | 15.40 | 1,800 | 1,000 | 0 |
| 21/05/2026 |
15.70
|
1,627,500 | 15.60 | 15.70 | 15.30 | 1,700 | 1,200 | 0 |
| 20/05/2026 |
15.60
|
2,994,900 | 15.80 | 15.80 | 15 | 51,400 | 2,600 | 0 |
| 19/05/2026 |
15.80
|
1,240,000 | 15.80 | 15.80 | 15.50 | 0 | 4,100 | 0 |
| 18/05/2026 |
15.80
|
1,714,200 | 15.80 | 15.90 | 15.60 | 1,300 | 3,700 | 0 |
| 15/05/2026 |
15.90
|
975,300 | 16 | 16 | 15.70 | 900 | 1,400 | 0 |
| 14/05/2026 |
16
|
1,562,800 | 15.70 | 16.10 | 15.60 | 0 | 3,000 | 0 |
| 13/05/2026 |
15.70
|
2,638,400 | 15.80 | 15.80 | 15.40 | 12,500 | 0 | 0 |
| 12/05/2026 |
15.60
|
1,705,800 | 15.70 | 15.90 | 15.60 | 25,000 | 0 | 0 |
| 11/05/2026 |
15.70
|
2,249,000 | 15.90 | 16.10 | 15.70 | 0 | 3,700 | 0 |
| 08/05/2026 |
15.90
|
1,455,600 | 16 | 16.10 | 15.80 | 101 | 35,400 | 0 |
| 07/05/2026 |
16
|
2,190,100 | 16.30 | 16.40 | 15.90 | 15,300 | 85,100 | 0 |
| 06/05/2026 |
16.30
|
1,193,800 | 16.40 | 16.60 | 16 | 0 | 39,000 | 0 |
| 05/05/2026 |
16.20
|
720,900 | 16.40 | 16.40 | 16.10 | 15,600 | 79,200 | 0 |
| 04/05/2026 |
16.30
|
2,392,100 | 16 | 16.50 | 15.90 | 13,584,100 | 246,500 | 0 |
| 29/04/2026 |
15.90
|
1,985,700 | 16 | 16.10 | 15.80 | 10,000 | 32,400 | 0 |
| 28/04/2026 |
16
|
961,900 | 16.30 | 16.40 | 16 | 84,700 | 71,500 | 0 |
| 24/04/2026 |
16.20
|
1,166,700 | 16.60 | 16.80 | 16.20 | 53,400 | 194,600 | 0 |
| 23/04/2026 |
16.50
|
3,795,400 | 16.20 | 16.70 | 15.80 | 165,100 | 610,500 | 0 |
| 22/04/2026 |
16.20
|
1,726,600 | 16.50 | 16.60 | 16.20 | 5,200 | 365,000 | 0 |
| 21/04/2026 |
16.50
|
1,233,200 | 16.60 | 16.80 | 16.50 | 5,000 | 130,900 | 0 |
| 20/04/2026 |
16.60
|
1,385,900 | 16.60 | 17 | 16.40 | 15,100 | 121,700 | 0 |
| 17/04/2026 |
16.60
|
1,411,100 | 17 | 17 | 16.60 | 4,900 | 116,500 | 0 |