| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-17) |
0.30 | 2.34% | 5,205,200 | -71,200 | -0.9 |
10.90
14.70
13.10
|
|
2 tháng
(2026-07-20) |
0.30 | 2.34% | 9,744,400 | -155,600 | -2.0 |
10.90
15.10
13.10
|
|
3 tháng
(2026-06-18) |
0.30 | 2.34% | 14,046,700 | -260,300 | -3.4 |
10.90
15.10
13.10
|
|
6 tháng
(2026-03-20) |
0.30 | 2.34% | 27,062,800 | -654,000 | -8.9 |
10.70
15.70
13.10
|
|
12 tháng
(2025-09-22) |
0.30 | 2.34% | 53,502,072 | -1,258,000 | -16.8 |
8.50
15.70
13.10
|
|
24 tháng
(2024-09-26) |
0.95 | 7.79% | 104,754,690 | -2,418,900 | -31.4 |
7.90
15.70
13.10
|
|
36 tháng
(2023-10-02) |
4.77 | 57.34% | 157,803,947 | -3,556,775 | -46.1 |
7.90
15.70
13.10
|
|
60 tháng
(2021-10-12) |
-2.40 | -15.49% | 244,594,874 | -4,507,827 | -58.6 |
5.04
20.03
13.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 29/04/2026 |
14.30
|
295,500 | 14.10 | 14.30 | 13.90 | 40,600 | 20,700 | 0.3 |
| 28/04/2026 |
14.10
|
404,800 | 14.30 | 14.60 | 14.10 | 4,400 | 68,000 | -0.9 |
| 27/04/2026 |
12.80
|
128,600 | 13 | 13.10 | 12.80 | 0 | 7,200 | -0.1 |
| 24/04/2026 |
14.30
|
633,100 | 14 | 14.50 | 13.90 | 21,700 | 18,200 | 0.0 |
| 23/04/2026 |
13.90
|
478,000 | 14 | 14.10 | 13.50 | 40,500 | 2,000 | 0.5 |
| 22/04/2026 |
14
|
307,100 | 13.70 | 14 | 13.70 | 45,400 | 0 | 0.6 |
| 21/04/2026 |
13.70
|
549,600 | 13.80 | 14 | 13.70 | 45,400 | 0 | 0.6 |
| 20/04/2026 |
13.90
|
275,900 | 14 | 14.20 | 13.90 | 2,000 | 0 | 0.0 |
| 17/04/2026 |
14
|
598,100 | 14.40 | 14.60 | 14 | 22,300 | 33,300 | -0.2 |
| 16/04/2026 |
14.30
|
310,600 | 13.90 | 14.30 | 13.80 | 18,500 | 1,600 | 0.2 |
| 15/04/2026 |
14
|
282,300 | 14.40 | 14.40 | 13.90 | 0 | 7,400 | -0.1 |
| 14/04/2026 |
14.20
|
391,000 | 14.10 | 14.50 | 13.80 | 3,100 | 0 | 0.0 |
| 13/04/2026 |
14.10
|
460,500 | 14.20 | 14.20 | 13.80 | 0 | 23,600 | -0.3 |
| 10/04/2026 |
14.20
|
565,100 | 14.60 | 14.80 | 14.20 | 0 | 35,400 | -0.5 |
| 09/04/2026 |
14.50
|
1,181,500 | 13.70 | 14.70 | 13.70 | 32,500 | 60,300 | -0.4 |
| 08/04/2026 |
13.90
|
1,319,600 | 13.60 | 14.20 | 13.60 | 75,400 | 38,700 | 0.5 |
| 07/04/2026 |
13.50
|
649,500 | 13.60 | 14.10 | 13.40 | 40,000 | 16,300 | 0.3 |
| 06/04/2026 |
13.40
|
793,900 | 12.90 | 14 | 12.80 | 54,300 | 62,100 | -0.1 |
| 03/04/2026 |
13
|
198,400 | 13 | 13.10 | 12.80 | 14,700 | 1,800 | 0.2 |
| 02/04/2026 |
13
|
390,000 | 13.20 | 13.20 | 12.80 | 19,500 | 25,100 | -0.1 |
| 01/04/2026 |
13.10
|
419,500 | 13.40 | 13.70 | 13.10 | 33,400 | 0 | 0.4 |
| 31/03/2026 |
13.30
|
440,500 | 13.50 | 13.80 | 13.30 | 67,200 | 5,700 | 0.8 |
| 30/03/2026 |
13.40
|
536,400 | 13.40 | 13.80 | 13.10 | 64,200 | 5,700 | 0.8 |
| 27/03/2026 |
13.40
|
1,289,000 | 12.70 | 13.50 | 12.70 | 159,800 | 60,700 | 1.3 |
| 26/03/2026 |
12.60
|
268,900 | 12.60 | 12.70 | 12.50 | 74,200 | 0 | 0.9 |
| 25/03/2026 |
12.60
|
201,400 | 12.20 | 12.60 | 12.20 | 69,700 | 0 | 0.9 |
| 24/03/2026 |
12.30
|
212,300 | 12 | 12.40 | 12 | 18,900 | 20,100 | -0.0 |
| 23/03/2026 |
12
|
693,600 | 12.50 | 12.50 | 11.80 | 69,900 | 85,200 | -0.2 |
| 20/03/2026 |
12.70
|
413,000 | 12.70 | 12.90 | 12.50 | 28,600 | 0 | 0.4 |
| 19/03/2026 |
12.80
|
283,400 | 13 | 13.10 | 12.60 | 15,200 | 0 | 0.2 |
| 18/03/2026 |
13
|
682,300 | 12.50 | 13.10 | 12.30 | 99,300 | 600 | 1.2 |
| 17/03/2026 |
12.60
|
278,600 | 12.60 | 12.70 | 12.40 | 0 | 12,800 | -0.2 |
| 16/03/2026 |
12.60
|
421,000 | 12.70 | 13 | 12.40 | 10,000 | 63,400 | -0.7 |
| 13/03/2026 |
12.70
|
457,600 | 12.40 | 12.80 | 12.20 | 9,000 | 22,500 | -0.2 |
| 12/03/2026 |
12.40
|
251,900 | 12.50 | 12.50 | 12.10 | 11,800 | 4,500 | 0.1 |
| 11/03/2026 |
12.40
|
407,000 | 12.10 | 12.60 | 11.90 | 11,800 | 9,100 | 0.0 |
| 10/03/2026 |
12
|
1,131,600 | 11.60 | 12.30 | 11.50 | 90,200 | 2,000 | 1.1 |
| 09/03/2026 |
11.60
|
1,028,500 | 12.50 | 12.50 | 11.60 | 20,400 | 10,900 | 0.1 |
| 06/03/2026 |
12.80
|
793,900 | 13 | 13.10 | 12.50 | 22,100 | 12,400 | 0.1 |
| 05/03/2026 |
13
|
835,300 | 13.10 | 13.60 | 12.90 | 0 | 14,400 | -0.2 |
| 04/03/2026 |
13
|
1,574,400 | 13.80 | 13.80 | 12.60 | 11,000 | 10,900 | -0.0 |
| 03/03/2026 |
13.70
|
1,618,500 | 13.40 | 13.90 | 13.30 | 0 | 10,000 | -0.1 |
| 02/03/2026 |
13.30
|
2,735,800 | 12.90 | 13.90 | 12.80 | 26,800 | 84,500 | -0.8 |
| 27/02/2026 |
12.90
|
1,236,200 | 12.30 | 12.90 | 12.20 | 10,900 | 0 | 0.1 |
| 26/02/2026 |
12.30
|
508,900 | 12.40 | 12.50 | 12.20 | 0 | 0 | 0 |
| 25/02/2026 |
12.40
|
307,100 | 12.50 | 12.60 | 12.40 | 0 | 12,400 | -0.2 |
| 24/02/2026 |
12.50
|
886,900 | 12.10 | 12.80 | 12.10 | 0 | 1,800 | -0.0 |
| 23/02/2026 |
12.10
|
378,200 | 12.20 | 12.30 | 12 | 7,300 | 0 | 0.1 |
| 20/02/2026 |
12.80
|
128,600 | 13 | 13.10 | 12.80 | 0 | 7,200 | -0.1 |
| 19/02/2026 |
12.80
|
128,600 | 13 | 13.10 | 12.80 | 0 | 7,200 | -0.1 |
| 18/02/2026 |
12.80
|
128,600 | 13 | 13.10 | 12.80 | 0 | 7,200 | -0.1 |
| 17/02/2026 |
12.80
|
128,600 | 13 | 13.10 | 12.80 | 0 | 7,200 | -0.1 |
| 16/02/2026 |
12.80
|
128,600 | 13 | 13.10 | 12.80 | 0 | 7,200 | -0.1 |
| 13/02/2026 |
12.10
|
67,400 | 12.20 | 12.30 | 12.10 | 0 | 0 | 0 |
| 12/02/2026 |
12.30
|
200,400 | 12.20 | 12.40 | 12.10 | 0 | 0 | 0 |
| 11/02/2026 |
12.10
|
115,900 | 12 | 12.20 | 11.90 | 0 | 0 | 0 |
| 10/02/2026 |
12.10
|
399,400 | 12.20 | 12.30 | 11.90 | 0 | 4,600 | -0.1 |
| 09/02/2026 |
12.20
|
191,700 | 12.20 | 12.40 | 12.10 | 18,400 | 0 | 0.2 |
| 06/02/2026 |
12.20
|
470,000 | 12.50 | 12.50 | 12 | 0 | 0 | 0 |
| 05/02/2026 |
12.50
|
1,087,100 | 12.30 | 12.90 | 12.30 | 10,400 | 1,000 | 0.1 |
| 04/02/2026 |
12.30
|
247,000 | 12.20 | 12.40 | 12.10 | 21,000 | 0 | 0.3 |
| 03/02/2026 |
12.20
|
960,000 | 12.80 | 12.90 | 12.10 | 27,400 | 21,700 | 0.1 |
| 02/02/2026 |
11.90
|
187,700 | 11.90 | 11.90 | 11.90 | 0 | 0 | 0 |
| 30/01/2026 |
10.90
|
394,100 | 11.20 | 11.30 | 10.90 | 0 | 0 | 0 |
| 29/01/2026 |
11.20
|
164,700 | 11.10 | 11.30 | 11.10 | 0 | 0 | 0 |
| 28/01/2026 |
11.10
|
162,900 | 11 | 11.20 | 10.90 | 0 | 0 | 0 |
| 27/01/2026 |
11
|
350,100 | 11.30 | 11.40 | 11 | 6,400 | 0 | 0.1 |
| 26/01/2026 |
11.30
|
477,500 | 11.60 | 11.80 | 11.10 | 0 | 0 | 0 |
| 23/01/2026 |
11.60
|
627,700 | 11.70 | 11.90 | 11.50 | 15,000 | 0 | 0.2 |
| 22/01/2026 |
11.70
|
893,100 | 12.40 | 12.50 | 11.70 | 0 | 800 | -0.0 |
| 21/01/2026 |
12.50
|
667,100 | 12.70 | 12.70 | 12.10 | 0 | 34,800 | -0.4 |
| 20/01/2026 |
12.70
|
1,837,400 | 11.80 | 12.80 | 11.70 | 0 | 2,600 | -0.0 |
| 19/01/2026 |
11.70
|
415,300 | 11.30 | 11.70 | 11.30 | 0 | 300 | -0.0 |
| 16/01/2026 |
11.60
|
268,600 | 11.60 | 11.70 | 11.40 | 0 | 0 | 0 |
| 15/01/2026 |
11.60
|
442,100 | 11.50 | 11.70 | 11.30 | 800 | 0 | 0.0 |
| 14/01/2026 |
11.40
|
443,500 | 11.10 | 11.60 | 11 | 0 | 0 | 0 |
| 13/01/2026 |
11.10
|
237,300 | 11 | 11.20 | 10.90 | 0 | 0 | 0 |
| 12/01/2026 |
11
|
164,800 | 10.90 | 11 | 10.90 | 0 | 0 | 0 |
| 09/01/2026 |
10.90
|
229,100 | 10.90 | 10.90 | 10.70 | 10,000 | 24,400 | -0.2 |
| 08/01/2026 |
10.90
|
157,100 | 11 | 11.10 | 10.80 | 0 | 0 | 0 |
| 07/01/2026 |
10.90
|
235,700 | 10.90 | 11 | 10.80 | 0 | 0 | 0 |
| 06/01/2026 |
10.90
|
120,400 | 10.70 | 11 | 10.70 | 10,000 | 0 | 0.1 |
| 05/01/2026 |
10.70
|
299,800 | 11 | 11.30 | 10.70 | 0 | 10,800 | -0.1 |
| 02/01/2026 |
10.90
|
394,100 | 11.20 | 11.30 | 10.90 | 0 | 0 | 0 |
| 01/01/2026 |
10.90
|
151,000 | 10.80 | 11.10 | 10.80 | 0 | 0 | 0 |
| 31/12/2025 |
10.90
|
151,000 | 10.80 | 11.10 | 10.80 | 0 | 0 | 0 |
| 30/12/2025 |
10.80
|
99,900 | 10.70 | 10.80 | 10.70 | 9,400 | 0 | 0.1 |
| 29/12/2025 |
10.80
|
97,800 | 10.80 | 10.80 | 10.60 | 20,600 | 0 | 0.2 |
| 26/12/2025 |
10.80
|
199,900 | 10.60 | 10.80 | 10.60 | 0 | 0 | 0 |
| 25/12/2025 |
10.70
|
90,100 | 10.70 | 10.70 | 10.70 | 200 | 0 | 0.0 |
| 24/12/2025 |
10.70
|
81,500 | 10.80 | 10.80 | 10.70 | 0 | 0 | 0 |
| 23/12/2025 |
10.80
|
88,800 | 10.80 | 10.90 | 10.70 | 0 | 0 | 0 |
| 22/12/2025 |
10.80
|
39,000 | 10.80 | 10.80 | 10.70 | 0 | 0 | 0 |
| 19/12/2025 |
10.80
|
91,400 | 10.80 | 10.80 | 10.60 | 0 | 0 | 0 |
| 18/12/2025 |
10.80
|
46,800 | 10.70 | 10.80 | 10.60 | 0 | 0 | 0 |
| 17/12/2025 |
10.70
|
171,600 | 10.70 | 10.80 | 10.70 | 0 | 0 | 0 |
| 16/12/2025 |
10.70
|
138,600 | 10.60 | 10.70 | 10.50 | 12,900 | 0 | 0.1 |
| 15/12/2025 |
10.60
|
367,000 | 10.60 | 10.60 | 10.50 | 9,000 | 0 | 0.1 |
| 12/12/2025 |
10.60
|
429,600 | 10.90 | 11 | 10.50 | 0 | 0 | 0 |
| 11/12/2025 |
10.90
|
302,900 | 11 | 11.10 | 10.80 | 0 | 0 | 0 |