| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-18) |
0.20 | 1.75% | 10,313,200 | 276,500 | 3.4 |
11.40
13.60
11.70
|
|
2 tháng
(2026-07-20) |
0 | 0% | 20,314,300 | 150,300 | 2.0 |
11
13.60
11.70
|
|
3 tháng
(2026-06-19) |
-1 | -7.94% | 37,818,700 | 330,500 | 4.3 |
11
15
11.70
|
|
6 tháng
(2026-03-23) |
1.30 | 12.62% | 56,725,000 | 384,700 | 4.8 |
10.30
15
11.70
|
|
12 tháng
(2025-09-22) |
-3.30 | -22.15% | 87,846,000 | 612,300 | 7.7 |
10.20
15.50
11.70
|
|
24 tháng
(2024-09-27) |
2.30 | 24.73% | 255,846,655 | -4,131,998 | -46.7 |
8.40
18.20
11.70
|
|
36 tháng
(2023-10-03) |
-0.20 | -1.69% | 316,649,848 | -10,153,998 | -110.3 |
8.40
20.30
11.70
|
|
60 tháng
(2021-10-13) |
-12.28 | -51.43% | 425,384,498 | -19,976,889 | -314.8 |
8.40
39.70
11.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 17/09/2026 |
11.70
|
193,000 | 11.60 | 11.90 | 11.50 | 17,600 | 0 | 0 |
| 16/09/2026 |
11.60
|
75,400 | 11.60 | 11.60 | 11.50 | 0 | 300 | 0.3 |
| 15/09/2026 |
11.60
|
324,600 | 11.40 | 11.70 | 11.40 | 10,100 | 0 | 0.1 |
| 14/09/2026 |
11.40
|
511,200 | 11.60 | 11.70 | 11.30 | 26,300 | 0 | 0.3 |
| 11/09/2026 |
11.70
|
233,800 | 11.80 | 11.90 | 11.60 | 15,500 | 1,300 | 0.2 |
| 10/09/2026 |
11.90
|
325,100 | 11.80 | 11.90 | 11.70 | 32,700 | 0 | 0.4 |
| 09/09/2026 |
11.80
|
352,000 | 11.90 | 11.90 | 11.70 | 15,600 | 0 | 0.2 |
| 08/09/2026 |
11.90
|
286,500 | 12 | 12 | 11.80 | 16,000 | 0 | 0.2 |
| 07/09/2026 |
12
|
515,600 | 12.10 | 12.30 | 11.90 | 0 | 77,300 | -0.9 |
| 04/09/2026 |
12.10
|
506,900 | 12.20 | 12.30 | 12 | 51,000 | 12,000 | 0.5 |
| 03/09/2026 |
12.10
|
404,000 | 12.50 | 12.50 | 12.10 | 10,100 | 26,700 | -0.2 |
| 02/09/2026 |
11.70
|
110,300 | 12 | 12.10 | 11.70 | 100 | 0 | 0.0 |
| 01/09/2026 |
13.60
|
266,500 | 13.60 | 13.80 | 13.50 | 0 | 0 | 0 |
| 31/08/2026 |
11.40
|
511,200 | 11.60 | 11.70 | 11.30 | 26,300 | 0 | 0.3 |
| 28/08/2026 |
12.50
|
633,300 | 12.20 | 12.50 | 12.10 | 56,100 | 83,400 | -0.4 |
| 27/08/2026 |
12.20
|
484,700 | 12.10 | 12.20 | 11.90 | 65,200 | 0 | 0.8 |
| 26/08/2026 |
12.10
|
371,900 | 11.90 | 12.10 | 11.80 | 26,000 | 0 | 0.3 |
| 25/08/2026 |
12
|
306,000 | 12.40 | 12.70 | 11.80 | 0 | 11,400 | -0.1 |
| 24/08/2026 |
12
|
620,300 | 12.20 | 12.20 | 11.80 | 0 | 18,300 | -0.2 |
| 21/08/2026 |
12.20
|
530,200 | 11.80 | 12.20 | 11.80 | 0 | 54,600 | -0.7 |
| 20/08/2026 |
11.90
|
378,300 | 12 | 12.20 | 11.80 | 0 | 0 | 0 |
| 19/08/2026 |
11.90
|
1,595,800 | 12.50 | 12.50 | 11.40 | 51,000 | 2,700 | 0.6 |
| 18/08/2026 |
11.40
|
969,600 | 11.10 | 11.50 | 10.90 | 163,200 | 700 | 1.8 |
| 17/08/2026 |
11
|
319,500 | 11.10 | 11.20 | 10.90 | 0 | 18,100 | -0.2 |
| 14/08/2026 |
11
|
486,400 | 11.30 | 11.30 | 11 | 0 | 12,600 | -0.1 |
| 13/08/2026 |
11.30
|
565,700 | 11.20 | 11.50 | 11 | 700 | 19,100 | -0.2 |
| 12/08/2026 |
11.30
|
536,400 | 11.20 | 11.40 | 11 | 21,100 | 0 | 0.2 |
| 11/08/2026 |
11.20
|
489,900 | 11.30 | 11.30 | 11.10 | 4,000 | 0 | 0.0 |
| 10/08/2026 |
11.30
|
574,400 | 11.30 | 11.40 | 11.10 | 24,700 | 400 | 0.3 |
| 07/08/2026 |
11.20
|
442,200 | 10.60 | 11.50 | 10.60 | 3,000 | 3,000 | 0 |
| 06/08/2026 |
11.20
|
508,200 | 11.60 | 11.60 | 11.20 | 0 | 3,400 | -0.0 |
| 05/08/2026 |
11.60
|
566,400 | 11.60 | 11.90 | 11.40 | 0 | 3,600 | -0.0 |
| 04/08/2026 |
11.70
|
699,700 | 11.70 | 11.90 | 11.30 | 3,400 | 13,800 | -0.1 |
| 03/08/2026 |
11.60
|
587,600 | 11.40 | 11.70 | 11.30 | 3,400 | 4,300 | -0.0 |
| 31/07/2026 |
11.40
|
343,300 | 11.70 | 11.70 | 11.40 | 0 | 23,900 | -0.3 |
| 30/07/2026 |
11.60
|
707,100 | 11.30 | 11.60 | 11.20 | 2,800 | 3,700 | -0.0 |
| 29/07/2026 |
11.30
|
381,200 | 11.30 | 11.40 | 11.10 | 0 | 21,300 | -0.2 |
| 28/07/2026 |
11.20
|
445,200 | 11.10 | 11.40 | 10.10 | 42,500 | 28,800 | 0.1 |
| 27/07/2026 |
11.10
|
268,100 | 11.20 | 11.40 | 11.10 | 0 | 18,600 | -0.2 |
| 24/07/2026 |
11.20
|
317,200 | 11.70 | 11.70 | 11.20 | 0 | 28,300 | -0.3 |
| 23/07/2026 |
11.50
|
612,200 | 11 | 11.90 | 11 | 13,300 | 22,600 | -0.1 |
| 22/07/2026 |
11.60
|
467,300 | 11.70 | 11.90 | 11.60 | 10,700 | 8,000 | 0.0 |
| 21/07/2026 |
11.60
|
297,200 | 11.60 | 12 | 11.60 | 16,300 | 38,600 | -0.3 |
| 20/07/2026 |
11.60
|
385,900 | 12.30 | 12.50 | 11.60 | 0 | 0 | 0 |
| 17/07/2026 |
12.30
|
321,000 | 12.40 | 12.70 | 12.10 | 8,400 | 60,600 | -0.6 |
| 16/07/2026 |
12.40
|
1,058,300 | 12.60 | 12.80 | 12 | 101,400 | 0 | 1.2 |
| 15/07/2026 |
12.70
|
595,600 | 13.20 | 13.40 | 12.60 | 20,400 | 100 | 0.3 |
| 14/07/2026 |
13.20
|
300,200 | 13.10 | 13.40 | 13 | 2,600 | 0 | 0.0 |
| 13/07/2026 |
13.10
|
1,022,600 | 13.80 | 13.80 | 12.80 | 67,300 | 19,200 | 0.6 |
| 10/07/2026 |
13.80
|
947,400 | 14.50 | 14.50 | 13.80 | 0 | 152,300 | -2.2 |
| 09/07/2026 |
14.50
|
779,400 | 14.90 | 15.20 | 14.50 | 0 | 30,700 | -0.5 |
| 08/07/2026 |
15
|
1,373,600 | 14.70 | 15.50 | 14.70 | 11,300 | 0 | 0.2 |
| 07/07/2026 |
14.70
|
789,900 | 14.40 | 14.70 | 14.20 | 160,300 | 0 | 2.3 |
| 06/07/2026 |
14.40
|
710,800 | 14.60 | 14.80 | 13.40 | 30,300 | 17,300 | 0.2 |
| 03/07/2026 |
14.70
|
565,800 | 14.50 | 15 | 14.40 | 0 | 40,700 | -0.6 |
| 02/07/2026 |
11.90
|
236,700 | 12.30 | 12.30 | 11.80 | 0 | 0 | 0 |
| 01/07/2026 |
14.30
|
946,500 | 14.60 | 14.60 | 13.90 | 15,800 | 7,100 | 0.1 |
| 30/06/2026 |
14.50
|
941,700 | 14.80 | 15.20 | 14.40 | 0 | 0 | 0 |
| 29/06/2026 |
14.70
|
888,900 | 14.50 | 14.70 | 14.10 | 40,700 | 15,200 | 0.4 |
| 26/06/2026 |
14.40
|
1,314,600 | 14.70 | 15.40 | 14.40 | 8,100 | 30,000 | -0.3 |
| 25/06/2026 |
14.60
|
1,375,900 | 14 | 14.90 | 14 | 47,200 | 0 | 0.7 |
| 24/06/2026 |
14
|
2,329,300 | 12.80 | 14 | 12.70 | 8,700 | 0 | 0.1 |
| 23/06/2026 |
12.80
|
521,900 | 12.80 | 13 | 12.70 | 29,600 | 0 | 0.4 |
| 22/06/2026 |
12.80
|
265,300 | 12.60 | 12.90 | 12.50 | 0 | 0 | 0 |
| 19/06/2026 |
12.60
|
219,000 | 12.60 | 12.60 | 12.40 | 1,300 | 0 | 0.0 |
| 18/06/2026 |
12.60
|
485,500 | 12.90 | 13 | 12.40 | 10,000 | 9,900 | 0.0 |
| 17/06/2026 |
12.80
|
223,300 | 12.60 | 12.90 | 12.60 | 200 | 10,900 | -0.1 |
| 16/06/2026 |
12.70
|
565,300 | 12.50 | 13.10 | 12.40 | 1,000 | 7,400 | -0.1 |
| 15/06/2026 |
12.60
|
391,100 | 12.60 | 12.90 | 12.40 | 10,400 | 3,300 | 0.1 |
| 12/06/2026 |
12.50
|
692,200 | 12.40 | 12.80 | 12.20 | 11,000 | 0 | 0.1 |
| 11/06/2026 |
12.40
|
355,500 | 12.60 | 12.80 | 12.30 | 0 | 0 | 0 |
| 10/06/2026 |
12.60
|
1,346,800 | 12 | 13.10 | 12 | 0 | 12,800 | -0.2 |
| 09/06/2026 |
12
|
441,500 | 11.50 | 12 | 11.50 | 10,700 | 4,300 | 0.1 |
| 08/06/2026 |
11.70
|
205,900 | 11.70 | 11.70 | 11.50 | 1,000 | 0 | 0.0 |
| 05/06/2026 |
11.80
|
539,600 | 11.50 | 12 | 11.40 | 1,600 | 0 | 0.0 |
| 04/06/2026 |
11.50
|
274,300 | 11.70 | 11.70 | 11.50 | 0 | 0 | 0 |
| 03/06/2026 |
11.60
|
402,000 | 11.60 | 11.80 | 11.50 | 0 | 1,600 | -0.0 |
| 02/06/2026 |
11.50
|
547,800 | 11.40 | 11.50 | 11.30 | 7,500 | 0 | 0.1 |
| 01/06/2026 |
11.40
|
114,400 | 11.40 | 11.50 | 11.30 | 0 | 300 | -0.0 |
| 29/05/2026 |
11.40
|
180,200 | 11.30 | 11.50 | 11.20 | 9,600 | 0 | 0.1 |
| 28/05/2026 |
11.30
|
322,100 | 11.70 | 11.80 | 11.30 | 0 | 0 | 0 |
| 27/05/2026 |
11.70
|
384,200 | 11.90 | 12 | 11.60 | 0 | 0 | 0 |
| 26/05/2026 |
11.90
|
680,200 | 11.60 | 12.50 | 11.50 | 3,000 | 29,700 | -0.3 |
| 25/05/2026 |
11.60
|
1,197,200 | 10.80 | 11.80 | 10.70 | 0 | 5,100 | -0.1 |
| 22/05/2026 |
10.80
|
165,500 | 10.70 | 10.80 | 10.60 | 0 | 0 | 0 |
| 21/05/2026 |
10.60
|
140,600 | 10.70 | 10.70 | 10.60 | 22,700 | 0 | 0.2 |
| 20/05/2026 |
10.70
|
244,000 | 10.70 | 10.70 | 10.50 | 12,100 | 0 | 0.1 |
| 19/05/2026 |
10.70
|
285,000 | 10.80 | 10.80 | 10.60 | 0 | 0 | 0 |
| 18/05/2026 |
10.80
|
174,700 | 10.60 | 10.80 | 10.50 | 0 | 300 | -0.0 |
| 15/05/2026 |
10.60
|
219,300 | 10.70 | 10.80 | 10.50 | 0 | 0 | 0 |
| 14/05/2026 |
10.70
|
288,700 | 10.80 | 10.80 | 10.60 | 900 | 0 | 0.0 |
| 13/05/2026 |
10.80
|
63,900 | 10.80 | 10.80 | 10.70 | 0 | 0 | 0 |
| 12/05/2026 |
10.80
|
206,500 | 10.80 | 10.80 | 10.60 | 0 | 0 | 0 |
| 11/05/2026 |
10.80
|
116,600 | 10.80 | 10.90 | 10.70 | 0 | 0 | 0 |
| 08/05/2026 |
10.80
|
107,500 | 10.80 | 10.90 | 10.60 | 0 | 0 | 0 |
| 07/05/2026 |
10.80
|
55,300 | 10.80 | 10.90 | 10.70 | 0 | 0 | 0 |
| 06/05/2026 |
10.80
|
96,800 | 10.60 | 10.80 | 10.60 | 0 | 0 | 0 |
| 05/05/2026 |
10.60
|
100,500 | 10.90 | 10.90 | 10.60 | 0 | 6,400 | -0.1 |
| 04/05/2026 |
10.70
|
86,500 | 10.60 | 10.90 | 10.60 | 0 | 0 | 0 |
| 01/05/2026 |
13.40
|
120,600 | 13.80 | 13.80 | 13.40 | 0 | 5,400 | -0.1 |
| 30/04/2026 |
11.40
|
511,200 | 11.60 | 11.70 | 11.30 | 26,300 | 0 | 0.3 |