| 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) |
-0.95 | -5.65% | 176,307,400 | -6,047,462 | 0 |
15.15
16.90
15.15
|
|
2 tháng
(2026-07-13) |
-1.65 | -9.43% | 462,637,400 | 6,028,105 | 0 |
15.15
17.85
15.15
|
|
3 tháng
(2026-06-15) |
-1.85 | -10.45% | 805,943,900 | 13,162,551 | 0 |
15.15
18.75
15.15
|
|
6 tháng
(2026-03-16) |
-0.35 | -2.16% | 1,643,972,100 | -30,005,337 | -120.2 |
14.30
18.75
15.15
|
|
12 tháng
(2025-09-16) |
-8.25 | -34.23% | 3,847,725,400 | -111,699,637 | -1,920.0 |
14.30
24.10
15.15
|
|
24 tháng
(2024-09-23) |
1.45 | 10.10% | 9,053,345,500 | -50,334,191 | -1,235.6 |
10.91
26.80
15.15
|
|
36 tháng
(2023-09-27) |
-2.14 | -11.92% | 13,956,118,600 | -186,667,289 | -3,940.6 |
10.91
26.80
15.15
|
|
60 tháng
(2021-10-07) |
-0.85 | -5.08% | 23,652,358,600 | -146,709,018 | -3,611.2 |
8
28.65
15.15
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 14/09/2026 |
14.85
|
8,197,200 | 15.20 | 15.35 | 14.85 | 80,100 | 2,452,503 | 0 |
| 11/09/2026 |
15.15
|
12,527,400 | 15.75 | 15.80 | 15.15 | 213,400 | 758,400 | 0 |
| 10/09/2026 |
15.85
|
9,677,400 | 15.85 | 16 | 15.60 | 289,300 | 2,693,900 | 0 |
| 09/09/2026 |
15.85
|
5,956,600 | 16.05 | 16.15 | 15.85 | 66,400 | 367,900 | 0 |
| 08/09/2026 |
16.05
|
5,912,400 | 16 | 16.30 | 16 | 122,110 | 415,768 | 0 |
| 07/09/2026 |
16
|
8,296,900 | 16.35 | 16.45 | 16 | 75,800 | 187,500 | 0 |
| 04/09/2026 |
16.35
|
5,488,100 | 16.45 | 16.55 | 16.30 | 76,400 | 246,900 | 0 |
| 03/09/2026 |
16.40
|
8,993,800 | 16.55 | 16.60 | 16.35 | 464,000 | 215,921 | 0 |
| 28/08/2026 |
16.65
|
11,012,700 | 16.80 | 17 | 16.60 | 128,685 | 714,100 | 0 |
| 27/08/2026 |
16.75
|
6,999,300 | 17 | 17.05 | 16.65 | 79,900 | 442,200 | 0 |
| 26/08/2026 |
16.90
|
10,075,100 | 16.75 | 16.90 | 16.55 | 711,200 | 496,615 | 0 |
| 25/08/2026 |
16.75
|
13,291,200 | 16.80 | 17 | 16.70 | 683,000 | 111,395 | 0 |
| 24/08/2026 |
16.80
|
11,124,100 | 17.15 | 17.20 | 16.80 | 177,200 | 144,400 | 0 |
| 21/08/2026 |
16.90
|
20,529,500 | 15.90 | 16.90 | 15.85 | 699,500 | 226,800 | 0 |
| 20/08/2026 |
15.80
|
4,533,600 | 15.95 | 16.05 | 15.70 | 30,979 | 598,620 | 0 |
| 19/08/2026 |
15.75
|
7,321,500 | 16 | 16.05 | 15.65 | 346,751 | 652,300 | 0 |
| 18/08/2026 |
16
|
8,592,700 | 16.15 | 16.35 | 15.90 | 49,400 | 514,968 | 0 |
| 17/08/2026 |
16.15
|
6,125,900 | 16.30 | 16.45 | 16.05 | 26,500 | 512,850 | 0 |
| 14/08/2026 |
16.25
|
11,543,500 | 16.55 | 16.65 | 16.15 | 224,200 | 758,000 | 0 |
| 13/08/2026 |
16.55
|
14,224,400 | 16.85 | 17.15 | 16.55 | 290,800 | 1,229,850 | 0 |
| 12/08/2026 |
16.80
|
6,608,700 | 16.90 | 17.10 | 16.80 | 24,800 | 84,400 | 0 |
| 11/08/2026 |
16.90
|
12,925,900 | 17.10 | 17.35 | 16.90 | 277,900 | 640,230 | 0 |
| 10/08/2026 |
17.05
|
9,064,700 | 16.80 | 17.10 | 16.70 | 636,600 | 179,600 | 0 |
| 07/08/2026 |
16.65
|
6,884,600 | 16.60 | 16.90 | 16.60 | 24,100 | 780,920 | 0 |
| 06/08/2026 |
16.70
|
8,951,200 | 16.95 | 17.10 | 16.65 | 352,437 | 539,650 | 0 |
| 05/08/2026 |
16.95
|
11,208,400 | 17.15 | 17.20 | 16.80 | 2,010,400 | 250,000 | 0 |
| 04/08/2026 |
16.95
|
8,201,500 | 17 | 17 | 16.75 | 1,003,900 | 694,400 | 0 |
| 03/08/2026 |
16.85
|
9,090,000 | 16.75 | 17.20 | 16.65 | 174,000 | 465,800 | 0 |
| 31/07/2026 |
16.60
|
10,605,700 | 17.10 | 17.10 | 16.55 | 213,850 | 1,925,900 | 0 |
| 30/07/2026 |
17.05
|
14,256,200 | 16.40 | 17.20 | 16.30 | 2,176,400 | 170,100 | 0 |
| 29/07/2026 |
16.40
|
6,460,100 | 16.50 | 16.55 | 16.20 | 568,410 | 119,100 | 0 |
| 28/07/2026 |
16.40
|
18,132,300 | 15.20 | 16.40 | 14.90 | 2,395,200 | 922,525 | 0 |
| 27/07/2026 |
15.35
|
15,564,100 | 16.70 | 16.70 | 15.35 | 259,602 | 1,500,713 | 0 |
| 24/07/2026 |
16.50
|
6,603,000 | 16.95 | 17.05 | 16.50 | 865,760 | 245,500 | 0 |
| 23/07/2026 |
17.15
|
17,090,900 | 16.60 | 17.50 | 16 | 1,388,100 | 484,000 | 0 |
| 22/07/2026 |
16.60
|
21,110,400 | 17.30 | 17.40 | 16.35 | 1,161,900 | 782,920 | 0 |
| 21/07/2026 |
17.15
|
11,165,800 | 17.10 | 17.50 | 17.10 | 2,826,200 | 1,513,900 | 0 |
| 20/07/2026 |
17.20
|
19,656,000 | 17.80 | 17.80 | 16.65 | 2,533,900 | 331,433 | 0 |
| 17/07/2026 |
17.85
|
10,947,700 | 17.55 | 17.85 | 17.50 | 2,446,100 | 452,739 | 0 |
| 16/07/2026 |
17.65
|
24,205,900 | 17.15 | 17.70 | 16.50 | 3,680,100 | 1,275,100 | 0 |
| 15/07/2026 |
17.25
|
10,187,500 | 17.50 | 17.75 | 17.20 | 291,600 | 294,095 | 0 |
| 14/07/2026 |
17.70
|
9,105,100 | 17.10 | 17.80 | 17.10 | 571,100 | 402,242 | 0 |
| 13/07/2026 |
17.50
|
24,913,000 | 17.75 | 17.90 | 16.90 | 1,212,700 | 1,023,825 | 0 |
| 10/07/2026 |
18
|
17,714,300 | 18.30 | 18.45 | 17.85 | 1,300,021 | 2,075,121 | 0 |
| 09/07/2026 |
18.35
|
18,336,800 | 18.45 | 18.60 | 18.25 | 1,414,200 | 1,899,150 | 0 |
| 08/07/2026 |
18.70
|
21,401,300 | 18.75 | 19.10 | 18.65 | 1,615,800 | 1,441,900 | 0 |
| 07/07/2026 |
18.75
|
20,950,900 | 18.20 | 18.75 | 18 | 2,675,200 | 442,825 | 0 |
| 06/07/2026 |
18.20
|
20,392,800 | 18.40 | 18.65 | 17.65 | 3,483,200 | 229,700 | 0 |
| 03/07/2026 |
18.40
|
30,793,400 | 18.05 | 18.70 | 17.90 | 3,026,100 | 209,500 | 0 |
| 02/07/2026 |
18
|
12,634,600 | 18.10 | 18.25 | 17.90 | 839,700 | 472,550 | 0 |
| 01/07/2026 |
18
|
10,982,000 | 17.75 | 18.15 | 17.70 | 779,400 | 456,300 | 0 |
| 30/06/2026 |
17.70
|
12,045,400 | 17.60 | 18 | 17.60 | 261,000 | 280,885 | 0 |
| 29/06/2026 |
17.60
|
5,953,000 | 17.60 | 17.75 | 17.35 | 250,900 | 655,213 | 0 |
| 26/06/2026 |
17.60
|
12,825,100 | 17.30 | 17.60 | 17.10 | 1,543,603 | 1,147,800 | 0 |
| 25/06/2026 |
17.35
|
11,408,500 | 17.50 | 17.75 | 17.30 | 252,800 | 1,012,000 | 0 |
| 24/06/2026 |
17.60
|
15,118,200 | 17.75 | 17.85 | 17.35 | 1,182,700 | 642,546 | 0 |
| 23/06/2026 |
17.75
|
22,082,900 | 18.10 | 18.30 | 17.65 | 422,500 | 1,505,500 | 0 |
| 22/06/2026 |
18.05
|
18,663,900 | 17.70 | 18.15 | 17.50 | 982,300 | 718,000 | 0 |
| 19/06/2026 |
17.70
|
13,531,200 | 17.80 | 18.05 | 17.65 | 529,600 | 1,114,100 | 0 |
| 18/06/2026 |
17.85
|
13,246,900 | 18.05 | 18.35 | 17.85 | 29,900 | 2,051,100 | 0 |
| 17/06/2026 |
18.15
|
17,582,100 | 18.35 | 18.55 | 17.90 | 348,193 | 551,346 | 0 |
| 16/06/2026 |
18.25
|
21,677,200 | 17.80 | 18.35 | 17.70 | 1,324,405 | 280,800 | 0 |
| 15/06/2026 |
17.70
|
25,966,000 | 17.50 | 18.10 | 17.45 | 2,324,300 | 265,040 | 0 |
| 12/06/2026 |
17.10
|
11,877,500 | 17.60 | 17.60 | 17.05 | 212,000 | 864,200 | 0 |
| 11/06/2026 |
17.20
|
11,655,200 | 17.10 | 17.45 | 17.05 | 2,700 | 795,378 | 0 |
| 10/06/2026 |
17.35
|
10,708,100 | 17.25 | 17.70 | 17.15 | 90,800 | 928,070 | 0 |
| 09/06/2026 |
17.30
|
16,875,300 | 16.95 | 17.50 | 16.65 | 233,700 | 1,228,447 | 0 |
| 08/06/2026 |
16.85
|
27,306,500 | 17.35 | 17.40 | 16.70 | 355,550 | 1,598,800 | 0 |
| 05/06/2026 |
17.60
|
12,323,500 | 17.80 | 17.95 | 17.45 | 312,190 | 692,010 | 0 |
| 04/06/2026 |
17.80
|
12,783,000 | 17.95 | 18.25 | 17.65 | 799,419 | 2,272,200 | 0 |
| 03/06/2026 |
17.95
|
29,136,400 | 17.15 | 18.10 | 17 | 767,542 | 3,221,502 | 0 |
| 02/06/2026 |
17.15
|
17,293,600 | 17.60 | 17.80 | 16.95 | 726,900 | 1,670,900 | 0 |
| 01/06/2026 |
17.55
|
19,756,500 | 16.80 | 18 | 16.80 | 1,437,577 | 410,070 | 0 |
| 29/05/2026 |
16.85
|
14,705,200 | 17.45 | 17.50 | 16.85 | 580,900 | 1,606,231 | 0 |
| 28/05/2026 |
17.80
|
29,145,900 | 17.85 | 18.30 | 17.80 | 2,678,400 | 2,447,700 | 0 |
| 27/05/2026 |
17.75
|
15,984,300 | 18.10 | 18.15 | 17.70 | 43,500 | 557,650 | 0 |
| 26/05/2026 |
18.10
|
28,385,300 | 17.55 | 18.40 | 17.50 | 2,503,178 | 1,741,044 | 0 |
| 25/05/2026 |
17.60
|
19,439,700 | 17.80 | 18 | 17.50 | 311,400 | 2,757,514 | 0 |
| 22/05/2026 |
17.45
|
45,467,800 | 16.40 | 17.45 | 16.25 | 3,516,100 | 2,341,275 | 0 |
| 21/05/2026 |
16.35
|
10,248,800 | 16.55 | 16.75 | 16.25 | 269,900 | 2,055,100 | 0 |
| 20/05/2026 |
16.45
|
12,728,500 | 16.85 | 17 | 16.05 | 209,051 | 3,054,500 | 0 |
| 19/05/2026 |
16.95
|
31,697,600 | 16.90 | 17.45 | 16.85 | 1,379,800 | 4,998,284 | 0 |
| 18/05/2026 |
16.65
|
11,696,300 | 16.40 | 16.80 | 16.25 | 1,581,800 | 1,189,600 | 0 |
| 15/05/2026 |
16.45
|
5,929,500 | 16.45 | 16.60 | 16.30 | 65,600 | 1,332,875 | 0 |
| 14/05/2026 |
16.40
|
5,858,800 | 16.35 | 16.50 | 16.25 | 326,300 | 2,487,061 | 0 |
| 13/05/2026 |
16.30
|
10,108,300 | 16.40 | 16.65 | 16.15 | 508,900 | 2,385,700 | 0 |
| 12/05/2026 |
16.40
|
6,997,300 | 16.40 | 16.65 | 16.35 | 371,300 | 2,528,625 | 0 |
| 11/05/2026 |
16.45
|
11,875,600 | 16.45 | 16.80 | 16.35 | 997,800 | 1,334,900 | 0 |
| 08/05/2026 |
16.45
|
11,764,600 | 16.60 | 16.85 | 16.40 | 1,826,800 | 2,803,465 | 0 |
| 07/05/2026 |
16.65
|
7,435,500 | 16.85 | 16.95 | 16.60 | 1,081,400 | 602,900 | 0 |
| 06/05/2026 |
16.65
|
16,810,200 | 16.15 | 17 | 15.95 | 1,075,600 | 3,237,235 | 0 |
| 05/05/2026 |
16
|
5,826,000 | 16.05 | 16.20 | 15.95 | 144,000 | 762,100 | 0 |
| 04/05/2026 |
16.20
|
3,483,800 | 16.30 | 16.45 | 16.20 | 309,900 | 700,845 | 0 |
| 29/04/2026 |
16.10
|
9,045,600 | 16.10 | 16.35 | 15.90 | 1,892,800 | 2,977,864 | 0 |
| 28/04/2026 |
16.05
|
5,025,900 | 16.20 | 16.30 | 16.05 | 674,500 | 606,708 | 0 |
| 24/04/2026 |
16.20
|
5,029,800 | 16.25 | 16.40 | 16.15 | 697,400 | 452,152 | 0 |
| 23/04/2026 |
16.25
|
9,167,300 | 16.55 | 16.65 | 16.10 | 568,900 | 1,245,750 | 0 |
| 22/04/2026 |
16.55
|
5,953,000 | 16.65 | 16.75 | 16.50 | 16,300 | 736,250 | 0 |
| 21/04/2026 |
16.65
|
9,627,900 | 16.90 | 17.05 | 16.60 | 130,300 | 2,154,077 | 0 |
| 20/04/2026 |
16.70
|
7,920,700 | 16.55 | 16.80 | 16.55 | 530,600 | 1,477,100 | 0 |
| 17/04/2026 |
16.55
|
7,095,600 | 16.60 | 16.80 | 16.50 | 637,600 | 1,486,196 | 0 |