| 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) |
-1.45 | -10.66% | 10,544,200 | 12,500 | 0 |
12.15
13.60
12.75
|
|
2 tháng
(2026-07-13) |
-2.80 | -18.73% | 16,979,000 | 85,900 | 0 |
12.15
15.10
12.75
|
|
3 tháng
(2026-06-15) |
-3.40 | -21.86% | 19,986,000 | -164,760 | 0 |
12.15
15.70
12.75
|
|
6 tháng
(2026-03-16) |
-3.95 | -24.53% | 46,960,700 | 52,898 | 9.7 |
12.15
16.65
12.75
|
|
12 tháng
(2025-09-16) |
-5.62 | -31.61% | 190,705,700 | -1,176,902 | -14.3 |
12.15
19.35
12.75
|
|
24 tháng
(2024-09-23) |
-7.22 | -37.28% | 792,570,800 | 1,902,316 | 52.7 |
11.59
21.16
12.75
|
|
36 tháng
(2023-09-27) |
1.80 | 17.38% | 1,154,843,200 | 1,650,416 | 48.2 |
8.84
25.09
12.75
|
|
60 tháng
(2021-10-07) |
-0.90 | -6.93% | 1,547,496,200 | -742,323 | 14.4 |
5.58
25.09
12.75
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 11/09/2026 |
12.75
|
2,674,000 | 12.05 | 13 | 12.05 | 90,900 | 98,800 | 0 |
| 10/09/2026 |
12.15
|
254,200 | 12.30 | 12.35 | 12.15 | 200 | 96,500 | 0 |
| 09/09/2026 |
12.35
|
220,900 | 12.60 | 12.60 | 12.35 | 300 | 400 | 0 |
| 08/09/2026 |
12.50
|
417,100 | 12.50 | 12.80 | 12.50 | 0 | 70,000 | 0 |
| 07/09/2026 |
12.50
|
434,800 | 12.30 | 12.55 | 12.25 | 113,100 | 3,600 | 0 |
| 04/09/2026 |
12.20
|
345,300 | 12.30 | 12.30 | 12 | 0 | 7,300 | 0 |
| 03/09/2026 |
12.20
|
426,600 | 12.45 | 12.45 | 12.20 | 0 | 11,300 | 0 |
| 28/08/2026 |
12.50
|
205,600 | 12.55 | 12.60 | 12.45 | 0 | 3,900 | 0 |
| 27/08/2026 |
12.55
|
241,300 | 12.65 | 12.85 | 12.55 | 0 | 9,700 | 0 |
| 26/08/2026 |
12.70
|
381,300 | 12.90 | 12.90 | 12.70 | 0 | 10,100 | 0 |
| 25/08/2026 |
12.80
|
582,100 | 13.25 | 13.25 | 12.80 | 0 | 8,000 | 0 |
| 24/08/2026 |
13.35
|
702,400 | 12.65 | 13.35 | 12.45 | 7,300 | 0 | 0 |
| 21/08/2026 |
12.55
|
926,000 | 12.35 | 12.65 | 12.20 | 26,400 | 900 | 0 |
| 20/08/2026 |
12.50
|
247,900 | 12.65 | 12.70 | 12.35 | 0 | 5,400 | 0 |
| 19/08/2026 |
12.45
|
3,980,200 | 13.35 | 13.35 | 12.45 | 99,900 | 600 | 0 |
| 18/08/2026 |
13.35
|
228,200 | 13.50 | 13.50 | 13.20 | 0 | 0 | 0 |
| 17/08/2026 |
13.45
|
175,400 | 13.40 | 13.45 | 13.20 | 200 | 7,200 | 0 |
| 14/08/2026 |
13.40
|
369,500 | 13.55 | 13.55 | 13.15 | 0 | 0 | 0 |
| 13/08/2026 |
13.45
|
193,000 | 13.60 | 13.60 | 13.35 | 0 | 0 | 0 |
| 12/08/2026 |
13.60
|
212,400 | 13.75 | 13.75 | 13.50 | 0 | 0 | 0 |
| 11/08/2026 |
13.65
|
140,500 | 13.70 | 13.80 | 13.55 | 0 | 900 | 0 |
| 10/08/2026 |
13.70
|
285,900 | 13.30 | 13.70 | 13.30 | 400 | 1,200 | 0 |
| 07/08/2026 |
13.60
|
178,500 | 13.60 | 13.60 | 13.40 | 700 | 1,200 | 0 |
| 06/08/2026 |
13.70
|
224,500 | 13.70 | 13.70 | 13.40 | 0 | 15,300 | 0 |
| 05/08/2026 |
13.70
|
301,200 | 13.85 | 14.10 | 13.65 | 0 | 0 | 0 |
| 04/08/2026 |
13.85
|
277,300 | 13.90 | 13.95 | 13.75 | 100 | 0 | 0 |
| 03/08/2026 |
14
|
543,100 | 13.70 | 14.10 | 13.55 | 18,100 | 0 | 0 |
| 31/07/2026 |
13.70
|
290,500 | 13.80 | 13.80 | 13.50 | 0 | 7,700 | 0 |
| 30/07/2026 |
13.70
|
452,900 | 13.55 | 13.80 | 13.55 | 2,700 | 0 | 0 |
| 29/07/2026 |
13.70
|
310,700 | 13.75 | 13.80 | 13.55 | 40,000 | 0 | 0 |
| 28/07/2026 |
14
|
537,800 | 13.50 | 14 | 13.20 | 9,100 | 10,100 | 0 |
| 27/07/2026 |
14
|
269,300 | 14.05 | 14.35 | 13.90 | 100 | 7,000 | 0 |
| 24/07/2026 |
14.35
|
198,800 | 14.50 | 14.50 | 14.10 | 10,500 | 100 | 0 |
| 23/07/2026 |
14.50
|
227,400 | 14.40 | 14.50 | 14.15 | 10,100 | 0 | 0 |
| 22/07/2026 |
14.55
|
221,200 | 14.70 | 14.70 | 14.25 | 6,500 | 1,700 | 0 |
| 21/07/2026 |
14.65
|
261,400 | 14.70 | 14.70 | 14.45 | 0 | 5,300 | 0 |
| 20/07/2026 |
14.80
|
230,900 | 14.55 | 14.80 | 14.40 | 800 | 0 | 0 |
| 17/07/2026 |
14.85
|
111,600 | 14.70 | 14.85 | 14.50 | 0 | 9,700 | 0 |
| 16/07/2026 |
14.85
|
268,600 | 14.65 | 14.85 | 14.40 | 20,000 | 2,000 | 0 |
| 15/07/2026 |
14.85
|
285,900 | 15.10 | 15.10 | 14.75 | 0 | 100 | 0 |
| 14/07/2026 |
15.10
|
413,900 | 14.85 | 15.10 | 14.30 | 18,000 | 600 | 0 |
| 13/07/2026 |
14.95
|
402,900 | 15 | 15 | 14.20 | 800 | 1,600 | 0 |
| 10/07/2026 |
15
|
92,300 | 14.75 | 15.05 | 14.75 | 0 | 500 | 0 |
| 09/07/2026 |
15
|
47,100 | 15 | 15 | 14.80 | 0 | 0 | 0 |
| 08/07/2026 |
15.10
|
151,700 | 15 | 15.10 | 14.75 | 1,600 | 0 | 0 |
| 07/07/2026 |
15
|
177,100 | 14.75 | 15.05 | 14.75 | 500 | 0 | 0 |
| 06/07/2026 |
15
|
284,700 | 15.20 | 15.20 | 14.20 | 800 | 0 | 0 |
| 03/07/2026 |
15.20
|
155,500 | 15.10 | 15.20 | 15 | 0 | 10,700 | 0 |
| 02/07/2026 |
15.20
|
243,800 | 15.10 | 15.25 | 15.10 | 0 | 0 | 0 |
| 01/07/2026 |
15.20
|
156,500 | 15.40 | 15.45 | 15.20 | 0 | 0 | 0 |
| 30/06/2026 |
15.35
|
83,600 | 15.40 | 15.45 | 15.20 | 0 | 3,516 | 0 |
| 29/06/2026 |
15.40
|
120,700 | 15.40 | 15.40 | 15.25 | 0 | 23,244 | 0 |
| 26/06/2026 |
15.40
|
91,700 | 15.40 | 15.40 | 15.30 | 0 | 6,900 | 0 |
| 25/06/2026 |
15.40
|
109,400 | 15.30 | 15.50 | 15.25 | 0 | 17,200 | 0 |
| 24/06/2026 |
15.50
|
226,700 | 15.40 | 15.50 | 15.15 | 3,900 | 41,300 | 0 |
| 23/06/2026 |
15.50
|
252,000 | 15.40 | 15.60 | 15.35 | 5,100 | 36,600 | 0 |
| 22/06/2026 |
15.65
|
110,900 | 15.45 | 15.65 | 15.35 | 0 | 24,600 | 0 |
| 19/06/2026 |
15.40
|
96,200 | 15.65 | 15.65 | 15.40 | 0 | 35,700 | 0 |
| 18/06/2026 |
15.55
|
84,400 | 15.70 | 15.75 | 15.50 | 0 | 17,200 | 0 |
| 17/06/2026 |
15.70
|
142,600 | 15.65 | 15.90 | 15.60 | 8,000 | 12,100 | 0 |
| 16/06/2026 |
15.55
|
157,400 | 15.35 | 15.70 | 15.35 | 10,700 | 18,600 | 0 |
| 15/06/2026 |
15.55
|
222,700 | 15.45 | 15.70 | 15.35 | 10,900 | 44,000 | 0 |
| 12/06/2026 |
15.40
|
164,700 | 15.50 | 15.50 | 15.35 | 8,200 | 51,000 | 0 |
| 11/06/2026 |
15.45
|
96,300 | 15.25 | 15.65 | 15.25 | 9,400 | 17,300 | 0 |
| 10/06/2026 |
15.70
|
116,900 | 15.50 | 15.70 | 15.35 | 0 | 25,900 | 0 |
| 09/06/2026 |
15.55
|
202,900 | 15.40 | 15.60 | 15.40 | 0 | 57,600 | 0 |
| 08/06/2026 |
15.40
|
411,200 | 15.80 | 15.80 | 15.30 | 16,000 | 102,000 | 0 |
| 05/06/2026 |
15.85
|
96,500 | 16.15 | 16.15 | 15.80 | 0 | 31,800 | 0 |
| 04/06/2026 |
15.90
|
117,600 | 15.85 | 16.10 | 15.80 | 1,000 | 44,600 | 0 |
| 03/06/2026 |
15.85
|
157,200 | 15.80 | 16 | 15.70 | 100 | 60,900 | 0 |
| 02/06/2026 |
15.80
|
343,400 | 15.90 | 16 | 15.80 | 0 | 100,500 | 0 |
| 01/06/2026 |
16.05
|
156,200 | 16 | 16.15 | 15.90 | 0 | 14,900 | 0 |
| 29/05/2026 |
16
|
209,800 | 16.05 | 16.30 | 16 | 0 | 53,000 | 0 |
| 28/05/2026 |
16.15
|
197,300 | 16.50 | 16.50 | 16.15 | 0 | 18,000 | 0 |
| 27/05/2026 |
16.50
|
328,500 | 16.60 | 16.80 | 16.45 | 26,100 | 3,800 | 0 |
| 26/05/2026 |
16.55
|
394,200 | 16.35 | 16.80 | 16.35 | 53,800 | 39,000 | 0 |
| 25/05/2026 |
16.50
|
508,700 | 16.35 | 16.70 | 16.35 | 57,100 | 8,800 | 0 |
| 22/05/2026 |
16.30
|
152,700 | 16.45 | 16.45 | 16.30 | 27,100 | 600 | 0 |
| 21/05/2026 |
16.40
|
158,900 | 16.25 | 16.40 | 16.10 | 26,300 | 17,500 | 0 |
| 20/05/2026 |
16.25
|
772,600 | 16.35 | 16.40 | 15.70 | 76,100 | 49,600 | 0 |
| 19/05/2026 |
16.25
|
276,700 | 16.70 | 16.70 | 16.25 | 14,800 | 11,000 | 0 |
| 18/05/2026 |
16.40
|
347,300 | 16.45 | 16.70 | 16.35 | 15,300 | 12,100 | 0 |
| 15/05/2026 |
16.65
|
1,329,100 | 16.10 | 16.75 | 16.10 | 276,700 | 200 | 0 |
| 14/05/2026 |
16.10
|
490,900 | 16.05 | 16.50 | 16 | 17,400 | 24,500 | 0 |
| 13/05/2026 |
16
|
419,900 | 15.90 | 16 | 15.80 | 0 | 53,800 | 0 |
| 12/05/2026 |
15.90
|
205,000 | 16.05 | 16.10 | 15.85 | 13,500 | 41,500 | 0 |
| 11/05/2026 |
15.90
|
513,000 | 16 | 16.20 | 15.50 | 17,200 | 44,300 | 0 |
| 08/05/2026 |
16
|
387,800 | 16.20 | 16.20 | 15.95 | 2,000 | 69,100 | 0 |
| 07/05/2026 |
16.20
|
401,900 | 16.45 | 16.55 | 16.20 | 16,100 | 35,100 | 0 |
| 06/05/2026 |
16.40
|
252,800 | 16.40 | 16.50 | 16.25 | 38,400 | 13,500 | 0 |
| 05/05/2026 |
16.40
|
537,900 | 16.50 | 16.60 | 16.15 | 52,000 | 16,700 | 0 |
| 04/05/2026 |
16.50
|
581,800 | 16.70 | 16.75 | 16.40 | 9,900 | 56,100 | 0 |
| 29/04/2026 |
16.60
|
1,336,500 | 16.05 | 16.60 | 15.95 | 120,900 | 57,100 | 0 |
| 28/04/2026 |
16.05
|
760,400 | 15.95 | 16.10 | 15.90 | 113,000 | 14,700 | 0 |
| 24/04/2026 |
15.95
|
579,800 | 16 | 16.15 | 15.80 | 111,600 | 14,200 | 0 |
| 23/04/2026 |
15.85
|
517,500 | 15.85 | 15.95 | 15.70 | 41,800 | 87,000 | 0 |
| 22/04/2026 |
15.80
|
338,600 | 15.80 | 15.95 | 15.70 | 0 | 70,500 | 0 |
| 21/04/2026 |
15.80
|
334,300 | 15.80 | 16.05 | 15.75 | 800 | 45,500 | 0 |
| 20/04/2026 |
15.90
|
199,800 | 15.85 | 15.95 | 15.70 | 4,700 | 31,142 | 0 |
| 17/04/2026 |
15.90
|
227,300 | 16.05 | 16.10 | 15.85 | 0 | 45,800 | 0 |