| 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) |
0.10 | 0.90% | 219,914,500 | -25,548,188 | 0 |
10.75
12.10
10.75
|
|
2 tháng
(2026-07-13) |
-0.85 | -7.02% | 454,486,700 | -36,470,976 | 0 |
9.97
12.30
10.75
|
|
3 tháng
(2026-06-15) |
-1.80 | -13.79% | 625,381,900 | -48,035,127 | 0 |
9.97
13.35
10.75
|
|
6 tháng
(2026-03-16) |
-1.03 | -8.39% | 1,626,413,000 | -56,809,052 | -110.1 |
9.97
14.21
10.75
|
|
12 tháng
(2025-09-16) |
-9.45 | -45.66% | 3,850,535,200 | -180,833,152 | -2,264.0 |
9.97
20.70
10.75
|
|
24 tháng
(2024-09-23) |
0.07 | 0.58% | 8,021,810,300 | -133,791,148 | -1,916.3 |
9.22
21.23
10.75
|
|
36 tháng
(2023-09-27) |
-1.83 | -13.97% | 11,237,247,300 | -157,995,594 | -2,285.3 |
8.78
21.23
10.75
|
|
60 tháng
(2021-10-07) |
-2.98 | -20.97% | 17,885,815,500 | -214,946,738 | -2,616.4 |
5.81
31.84
10.75
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 16/04/2026 |
13.29
|
15,984,900 | 13.38 | 13.38 | 12.98 | 465,800 | 1,631,412 | 0 |
| 15/04/2026 |
13.38
|
19,492,100 | 13.55 | 13.82 | 13.38 | 1,084,500 | 775,929 | 0 |
| 14/04/2026 |
13.46
|
14,408,100 | 13.77 | 13.77 | 13.42 | 235,700 | 1,294,734 | 0 |
| 13/04/2026 |
13.55
|
19,029,500 | 13.16 | 13.82 | 13.16 | 2,034,800 | 358,557 | 0 |
| 10/04/2026 |
13.38
|
19,707,500 | 13.64 | 13.68 | 13.25 | 3,683,550 | 109,972 | 0 |
| 09/04/2026 |
13.33
|
39,864,800 | 13.03 | 13.68 | 12.89 | 4,596,701 | 793,138 | 0 |
| 08/04/2026 |
13.03
|
27,214,700 | 12.63 | 13.03 | 12.50 | 1,417,600 | 515,646 | 0 |
| 07/04/2026 |
12.19
|
12,241,000 | 12.19 | 12.32 | 11.89 | 172,100 | 238,200 | 5.3 |
| 06/04/2026 |
12.15
|
14,237,200 | 12.63 | 12.81 | 12.11 | 1,527,800 | 349,800 | 17.0 |
| 03/04/2026 |
12.63
|
16,404,300 | 12.63 | 12.85 | 12.50 | 818,900 | 3,036,600 | -31.4 |
| 02/04/2026 |
12.68
|
13,930,300 | 12.59 | 12.72 | 12.41 | 816,500 | 703,200 | 1.7 |
| 01/04/2026 |
12.68
|
23,266,500 | 13.07 | 13.33 | 12.68 | 893,300 | 571,300 | 5.5 |
| 31/03/2026 |
12.76
|
21,018,600 | 12.68 | 12.89 | 12.54 | 2,850,900 | 672,900 | 31.7 |
| 30/03/2026 |
12.54
|
16,998,400 | 12.46 | 12.76 | 12.37 | 1,675,400 | 2,049,800 | -5.7 |
| 27/03/2026 |
12.81
|
41,747,300 | 12.11 | 12.98 | 12.11 | 1,675,400 | 2,049,800 | -5.7 |
| 26/03/2026 |
12.15
|
15,497,700 | 12.50 | 12.54 | 12.11 | 672,600 | 2,100,700 | -20.0 |
| 25/03/2026 |
12.41
|
20,550,300 | 12.19 | 12.50 | 12.06 | 3,477,700 | 4,205,500 | -10.6 |
| 24/03/2026 |
12.02
|
26,909,700 | 11.67 | 12.24 | 11.58 | 771,500 | 3,542,200 | -37.1 |
| 23/03/2026 |
11.45
|
20,120,900 | 12.02 | 12.11 | 11.45 | 771,500 | 3,542,200 | -37.1 |
| 20/03/2026 |
12.28
|
12,542,000 | 12.37 | 12.50 | 12.06 | 2,269,300 | 3,722,700 | -20.0 |
| 19/03/2026 |
12.37
|
18,688,400 | 11.97 | 12.54 | 11.93 | 1,157,400 | 512,500 | 8.9 |
| 18/03/2026 |
12.11
|
11,979,900 | 12.15 | 12.41 | 11.93 | 189,700 | 996,900 | -11.5 |
| 17/03/2026 |
12.06
|
24,586,200 | 12.41 | 12.68 | 12.06 | 297,100 | 717,800 | -6.0 |
| 16/03/2026 |
12.28
|
12,701,800 | 12.41 | 12.54 | 12.15 | 609,600 | 262,700 | 4.8 |
| 13/03/2026 |
12.28
|
13,514,400 | 11.93 | 12.54 | 11.89 | 609,600 | 262,700 | 4.8 |
| 12/03/2026 |
12.11
|
12,586,400 | 12.02 | 12.32 | 11.75 | 867,100 | 14,700 | 11.7 |
| 11/03/2026 |
12.15
|
22,006,600 | 11.71 | 12.41 | 11.67 | 607,500 | 1,805,300 | -16.6 |
| 10/03/2026 |
11.62
|
24,116,100 | 11.40 | 11.84 | 11.23 | 60,800 | 161,000 | -1.3 |
| 09/03/2026 |
11.54
|
6,321,200 | 11.54 | 11.75 | 11.54 | 60,800 | 161,000 | -1.3 |
| 06/03/2026 |
12.37
|
24,464,400 | 12.59 | 12.72 | 11.97 | 727,600 | 3,177,400 | -34.1 |
| 05/03/2026 |
12.37
|
22,331,900 | 12.89 | 12.89 | 12.15 | 1,532,000 | 3,343,000 | -25.7 |
| 04/03/2026 |
12.76
|
28,366,400 | 12.76 | 12.89 | 11.89 | 818,900 | 3,036,600 | -31.4 |
| 03/03/2026 |
12.76
|
14,551,300 | 12.85 | 13.03 | 12.59 | 664,000 | 4,007,400 | -49.1 |
| 02/03/2026 |
12.76
|
20,841,400 | 12.72 | 13.03 | 12.68 | 978,800 | 3,656,300 | -40.6 |
| 27/02/2026 |
13.25
|
25,843,700 | 13.77 | 13.77 | 13.16 | 54,800 | 7,098,400 | -107.3 |
| 26/02/2026 |
13.82
|
11,525,200 | 13.90 | 13.99 | 13.60 | 1,163,100 | 1,951,300 | -12.5 |
| 25/02/2026 |
13.86
|
13,630,600 | 14.04 | 14.04 | 13.73 | 206,400 | 1,946,900 | -27.5 |
| 24/02/2026 |
14.04
|
13,019,600 | 13.95 | 14.04 | 13.68 | 1,187,300 | 993,500 | 3.1 |
| 23/02/2026 |
14.04
|
16,759,000 | 13.86 | 14.12 | 13.64 | 1,846,300 | 1,717,800 | 2.0 |
| 13/02/2026 |
13.82
|
10,869,700 | 13.68 | 13.86 | 13.55 | 1,404,100 | 742,000 | 10.4 |
| 12/02/2026 |
13.82
|
6,619,600 | 13.60 | 13.90 | 13.60 | 419,400 | 551,500 | -2.1 |
| 11/02/2026 |
13.73
|
36,923,700 | 13.07 | 13.77 | 12.98 | 5,437,400 | 730,400 | 73.2 |
| 10/02/2026 |
12.89
|
5,753,200 | 13.16 | 13.25 | 12.89 | 1,249,100 | 815,600 | 6.4 |
| 09/02/2026 |
13.16
|
11,540,400 | 12.76 | 13.16 | 12.59 | 67,100 | 5,319,900 | -76.4 |
| 06/02/2026 |
12.54
|
17,976,600 | 13.07 | 13.11 | 12.54 | 67,100 | 5,319,900 | -76.4 |
| 05/02/2026 |
13.20
|
8,941,700 | 13.60 | 13.64 | 13.20 | 434,400 | 1,197,400 | -11.7 |
| 04/02/2026 |
13.51
|
8,320,000 | 13.38 | 13.60 | 13.20 | 816,500 | 703,200 | 1.7 |
| 03/02/2026 |
13.38
|
12,362,400 | 13.42 | 13.51 | 13.16 | 978,800 | 3,656,300 | -40.6 |
| 02/02/2026 |
13.33
|
9,399,100 | 13.42 | 13.51 | 13.11 | 556,800 | 2,775,000 | -33.5 |
| 30/01/2026 |
13.51
|
11,584,600 | 13.38 | 13.68 | 13.29 | 1,769,300 | 796,700 | 15.0 |
| 29/01/2026 |
13.33
|
4,817,800 | 13.42 | 13.55 | 13.25 | 249,800 | 557,400 | -4.7 |
| 28/01/2026 |
13.33
|
12,649,600 | 13.16 | 13.51 | 12.81 | 690,100 | 3,127,600 | -36.4 |
| 27/01/2026 |
13.16
|
7,028,500 | 12.89 | 13.16 | 12.81 | 885,100 | 374,600 | 7.6 |
| 26/01/2026 |
12.85
|
18,054,700 | 13.38 | 13.51 | 12.76 | 328,600 | 1,779,700 | -21.8 |
| 23/01/2026 |
13.42
|
9,782,400 | 13.86 | 13.95 | 13.33 | 126,700 | 2,331,800 | -34.2 |
| 22/01/2026 |
13.82
|
39,056,400 | 13.38 | 14.25 | 12.85 | 2,379,100 | 10,273,800 | -124.3 |
| 21/01/2026 |
13.33
|
18,304,200 | 13.42 | 13.90 | 13.11 | 892,900 | 4,668,100 | -57.7 |
| 20/01/2026 |
13.55
|
13,120,400 | 13.82 | 13.99 | 13.51 | 1,263,000 | 2,927,800 | -25.9 |
| 19/01/2026 |
13.77
|
12,191,700 | 13.99 | 14.17 | 13.77 | 1,112,800 | 3,095,900 | -31.4 |
| 16/01/2026 |
13.95
|
10,846,100 | 14.08 | 14.25 | 13.82 | 391,200 | 2,666,100 | -36.1 |
| 15/01/2026 |
13.99
|
17,357,500 | 13.77 | 14.43 | 13.73 | 1,125,300 | 3,363,200 | -35.9 |
| 14/01/2026 |
13.95
|
17,778,500 | 14.08 | 14.52 | 13.82 | 1,450,600 | 2,817,400 | -22.2 |
| 13/01/2026 |
14.21
|
17,185,600 | 14.52 | 14.65 | 14.08 | 1,245,000 | 2,697,100 | -23.7 |
| 12/01/2026 |
14.12
|
20,904,200 | 13.64 | 14.34 | 13.42 | 4,296,400 | 5,160,300 | -14.1 |
| 09/01/2026 |
13.60
|
33,186,300 | 14.47 | 14.61 | 13.51 | 994,600 | 4,429,200 | -55.7 |
| 08/01/2026 |
14.47
|
15,743,200 | 14.82 | 15 | 14.39 | 535,000 | 5,167,400 | -77.6 |
| 07/01/2026 |
14.69
|
10,864,500 | 14.74 | 14.87 | 14.52 | 1,461,900 | 1,756,000 | -4.9 |
| 06/01/2026 |
14.61
|
9,547,900 | 14.78 | 14.91 | 14.43 | 1,134,400 | 1,670,900 | -8.9 |
| 05/01/2026 |
14.91
|
8,383,800 | 15 | 15.26 | 14.61 | 1,637,500 | 1,493,100 | 2.4 |
| 31/12/2025 |
15
|
7,797,100 | 15.31 | 15.31 | 15 | 893,300 | 571,300 | 5.5 |
| 30/12/2025 |
15.35
|
8,075,700 | 15.44 | 15.61 | 15.13 | 1,589,000 | 901,100 | 11.9 |
| 29/12/2025 |
15.48
|
6,373,200 | 15.53 | 15.57 | 15.18 | 630,100 | 572,500 | 1.0 |
| 26/12/2025 |
15.44
|
16,044,400 | 15.35 | 15.48 | 14.74 | 2,481,300 | 3,829,700 | -23.0 |
| 25/12/2025 |
15.44
|
9,010,000 | 15.88 | 15.96 | 15.44 | 1,139,500 | 904,500 | 4.2 |
| 24/12/2025 |
15.92
|
10,955,300 | 15.61 | 16.01 | 15.53 | 2,490,500 | 1,993,900 | 9.0 |
| 23/12/2025 |
15.70
|
9,738,800 | 15.79 | 15.88 | 15.44 | 2,805,600 | 459,700 | 41.9 |
| 22/12/2025 |
15.79
|
8,856,400 | 15.75 | 15.83 | 15.48 | 200,300 | 1,083,800 | -15.8 |
| 19/12/2025 |
15.61
|
15,569,500 | 15.13 | 15.61 | 15 | 4,866,100 | 1,996,400 | 51.0 |
| 18/12/2025 |
15.13
|
9,443,700 | 14.78 | 15.13 | 14.69 | 1,781,500 | 1,977,200 | -3.0 |
| 17/12/2025 |
14.78
|
6,559,600 | 15.04 | 15.13 | 14.78 | 448,100 | 1,328,200 | -14.9 |
| 16/12/2025 |
15.13
|
17,084,300 | 14.30 | 15.26 | 14.08 | 3,957,700 | 3,510,500 | 7.7 |
| 15/12/2025 |
14.30
|
13,530,900 | 14.69 | 14.87 | 14.21 | 2,172,800 | 4,409,900 | -37.1 |
| 12/12/2025 |
14.69
|
21,727,100 | 15.79 | 15.88 | 14.69 | 863,900 | 2,641,200 | -31.7 |
| 11/12/2025 |
15.79
|
4,830,100 | 16.05 | 16.05 | 15.79 | 132,000 | 1,005,500 | -15.8 |
| 10/12/2025 |
15.83
|
6,217,600 | 15.88 | 16.10 | 15.79 | 213,700 | 1,425,800 | -22.1 |
| 09/12/2025 |
15.83
|
14,056,000 | 16.14 | 16.18 | 15.66 | 265,400 | 3,105,500 | -51.3 |
| 08/12/2025 |
16.18
|
8,077,400 | 16.36 | 16.40 | 16.05 | 685,000 | 1,065,200 | -7.0 |
| 05/12/2025 |
16.36
|
12,557,900 | 16.84 | 16.84 | 16.36 | 201,500 | 2,983,100 | -52.4 |
| 04/12/2025 |
16.80
|
20,584,700 | 16.36 | 16.80 | 16.27 | 1,547,700 | 3,654,300 | -39.3 |
| 03/12/2025 |
16.27
|
14,499,600 | 16.18 | 16.27 | 16.01 | 1,313,200 | 2,556,700 | -22.8 |
| 02/12/2025 |
16.14
|
14,567,400 | 16.10 | 16.18 | 15.70 | 2,292,600 | 2,679,300 | -7.1 |
| 01/12/2025 |
16.14
|
7,659,200 | 16.58 | 16.58 | 16.14 | 141,600 | 2,201,300 | -38.3 |
| 28/11/2025 |
16.49
|
9,242,700 | 16.45 | 16.62 | 16.14 | 1,058,300 | 2,118,600 | -19.8 |
| 27/11/2025 |
16.45
|
8,320,100 | 16.80 | 16.84 | 16.40 | 428,100 | 1,582,200 | -21.8 |
| 26/11/2025 |
16.80
|
15,854,800 | 16.23 | 16.80 | 16.10 | 3,995,400 | 3,695,800 | 6.7 |
| 25/11/2025 |
16.14
|
12,924,000 | 16.67 | 16.80 | 15.92 | 1,213,400 | 1,889,000 | -13.2 |
| 24/11/2025 |
16.62
|
6,407,600 | 16.93 | 16.93 | 16.54 | 807,900 | 1,046,900 | -4.6 |
| 21/11/2025 |
16.80
|
12,909,600 | 16.67 | 16.84 | 16.49 | 2,415,500 | 400,700 | 38.6 |
| 20/11/2025 |
16.97
|
13,245,400 | 16.75 | 16.97 | 16.32 | 2,890,500 | 1,803,100 | 21.4 |
| 19/11/2025 |
16.71
|
20,872,700 | 17.06 | 17.28 | 16.49 | 1,040,600 | 4,437,700 | -65.7 |