| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-13) |
-0.35 | -2.50% | 1,083,656,900 | 3,118,683 | 0 |
13.55
14
13.80
|
|
2 tháng
(2026-04-13) |
-1.35 | -9% | 2,322,572,400 | -11,999,117 | 0 |
13.55
15.55
13.80
|
|
3 tháng
(2026-03-16) |
-1.33 | -8.89% | 3,721,461,200 | -13,051,845 | 12.3 |
13.55
15.55
13.80
|
|
6 tháng
(2025-12-15) |
-2.02 | -12.90% | 7,517,259,400 | -50,489,245 | -582.8 |
13.55
16.76
13.80
|
|
12 tháng
(2025-06-17) |
2.14 | 18.56% | 18,523,933,100 | -5,059,449 | -294.1 |
11.21
18.78
13.80
|
|
24 tháng
(2024-06-24) |
5.46 | 66.58% | 25,651,009,600 | 4,003,491 | -636.3 |
7.65
18.78
13.80
|
|
36 tháng
(2023-06-28) |
5.72 | 72.18% | 31,309,351,600 | -112,630,980 | -1,929.3 |
7.29
18.78
13.80
|
|
60 tháng
(2021-07-08) |
1.50 | 12.38% | 38,708,114,257 | -42,923,542 | -1,280.8 |
4.73
18.78
13.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 13/01/2026 |
16.46
|
88,823,200 | 16.95 | 16.95 | 16.41 | 2,224,300 | 13,159,800 | -184.7 |
| 12/01/2026 |
16.76
|
107,621,400 | 16.21 | 16.95 | 16.16 | 8,375,900 | 2,530,900 | 98.3 |
| 09/01/2026 |
16.26
|
68,480,400 | 16.46 | 16.56 | 16.26 | 3,391,200 | 570,800 | 47.2 |
| 08/01/2026 |
16.36
|
135,955,100 | 16.31 | 16.80 | 16.16 | 16,861,400 | 1,874,300 | 249.7 |
| 07/01/2026 |
16.26
|
81,138,200 | 16.02 | 16.31 | 15.97 | 2,047,200 | 1,064,100 | 16.1 |
| 06/01/2026 |
15.97
|
77,500,200 | 15.77 | 15.97 | 15.57 | 4,093,400 | 3,825,200 | 4.3 |
| 05/01/2026 |
15.87
|
64,342,300 | 16.07 | 16.16 | 15.67 | 274,800 | 6,644,400 | -102.6 |
| 31/12/2025 |
16.11
|
52,638,000 | 16.11 | 16.16 | 15.97 | 70,700 | 363,000 | -4.8 |
| 30/12/2025 |
16.11
|
65,877,000 | 15.92 | 16.16 | 15.92 | 1,816,100 | 313,100 | 24.4 |
| 29/12/2025 |
15.97
|
44,770,600 | 16.11 | 16.11 | 15.97 | 660,600 | 717,800 | -0.9 |
| 26/12/2025 |
16.11
|
108,127,100 | 16.11 | 16.26 | 15.67 | 761,200 | 1,684,700 | -15.0 |
| 25/12/2025 |
16.26
|
56,912,300 | 16.66 | 16.76 | 16.26 | 1,182,900 | 1,027,400 | 2.4 |
| 24/12/2025 |
16.66
|
112,666,600 | 16.07 | 16.90 | 16.07 | 3,992,000 | 4,739,900 | -12.5 |
| 23/12/2025 |
16.07
|
59,829,000 | 16.11 | 16.21 | 15.92 | 145,800 | 2,246,200 | -34.1 |
| 22/12/2025 |
16.07
|
66,430,700 | 15.97 | 16.26 | 15.87 | 1,707,000 | 598,400 | 18.0 |
| 19/12/2025 |
15.92
|
47,537,900 | 15.97 | 15.97 | 15.67 | 4,578,200 | 3,400,700 | 19.2 |
| 18/12/2025 |
15.87
|
72,289,300 | 15.62 | 16.02 | 15.42 | 3,709,000 | 781,000 | 46.2 |
| 17/12/2025 |
15.47
|
48,835,400 | 15.72 | 15.77 | 15.47 | 535,000 | 1,053,700 | -8.1 |
| 16/12/2025 |
15.67
|
56,757,200 | 15.57 | 16.11 | 15.42 | 1,984,600 | 3,918,400 | -31.3 |
| 15/12/2025 |
15.67
|
49,057,500 | 15.77 | 15.87 | 15.42 | 335,100 | 2,411,400 | -33.0 |
| 12/12/2025 |
15.77
|
65,585,600 | 16.02 | 16.07 | 15.77 | 203,700 | 3,653,200 | -55.6 |
| 11/12/2025 |
16.11
|
55,345,200 | 16.16 | 16.21 | 15.87 | 234,800 | 4,153,800 | -63.7 |
| 10/12/2025 |
16.21
|
38,890,500 | 16.26 | 16.26 | 16.02 | 431,500 | 375,300 | 0.9 |
| 09/12/2025 |
16.26
|
88,519,600 | 16.31 | 16.36 | 15.87 | 3,684,800 | 1,624,000 | 33.5 |
| 08/12/2025 |
16.36
|
55,435,100 | 16.51 | 16.61 | 16.31 | 11,725,900 | 760,400 | 183.7 |
| 05/12/2025 |
16.51
|
58,168,300 | 17.00 | 17.10 | 16.51 | 525,900 | 4,305,000 | -64.9 |
| 04/12/2025 |
17.05
|
48,195,600 | 17.05 | 17.15 | 16.95 | 85,500 | 3,673,800 | -62.0 |
| 03/12/2025 |
17.10
|
81,797,500 | 16.66 | 17.10 | 16.66 | 6,837,000 | 396,200 | 110.0 |
| 02/12/2025 |
16.76
|
63,698,600 | 16.66 | 16.76 | 16.56 | 2,386,700 | 1,778,800 | 10.2 |
| 01/12/2025 |
16.76
|
57,719,700 | 16.51 | 16.80 | 16.46 | 4,780,500 | 1,405,000 | 56.5 |
| 28/11/2025 |
16.56
|
56,614,300 | 16.46 | 16.56 | 16.36 | 560,800 | 1,190,000 | -10.5 |
| 27/11/2025 |
16.51
|
49,403,500 | 16.41 | 16.66 | 16.36 | 2,476,700 | 460,600 | 33.8 |
| 26/11/2025 |
16.46
|
87,211,400 | 16.11 | 16.51 | 16.11 | 11,362,500 | 339,900 | 182.5 |
| 25/11/2025 |
16.16
|
77,663,400 | 16.31 | 16.46 | 16.11 | 2,095,200 | 1,579,700 | 8.6 |
| 24/11/2025 |
16.31
|
50,474,000 | 16.31 | 16.46 | 16.21 | 2,064,400 | 1,038,800 | 17.0 |
| 21/11/2025 |
16.41
|
58,408,100 | 16.26 | 16.41 | 16.11 | 2,198,000 | 624,200 | 25.8 |
| 20/11/2025 |
16.41
|
83,370,900 | 16.16 | 16.41 | 16.02 | 3,056,600 | 2,423,600 | 10.0 |
| 19/11/2025 |
16.21
|
59,460,500 | 16.21 | 16.36 | 16.11 | 1,809,000 | 301,500 | 24.8 |
| 18/11/2025 |
16.26
|
44,005,400 | 16.26 | 16.36 | 16.07 | 194,000 | 2,451,300 | -37.2 |
| 17/11/2025 |
16.36
|
65,266,800 | 16.02 | 16.36 | 15.87 | 1,132,600 | 1,632,700 | -8.4 |
| 14/11/2025 |
16.11
|
62,828,700 | 15.97 | 16.11 | 15.87 | 56,200 | 2,644,100 | -42.0 |
| 13/11/2025 |
16.11
|
56,710,100 | 16.07 | 16.11 | 15.82 | 427,800 | 3,376,700 | -47.9 |
| 12/11/2025 |
16.07
|
83,505,400 | 15.57 | 16.07 | 15.33 | 2,579,300 | 1,291,600 | 19.8 |
| 11/11/2025 |
15.57
|
67,711,900 | 15.18 | 15.57 | 14.93 | 5,826,800 | 1,088,500 | 72.1 |
| 10/11/2025 |
15.08
|
48,856,900 | 15.03 | 15.38 | 14.88 | 3,124,500 | 681,800 | 37.1 |
| 07/11/2025 |
15.08
|
84,767,600 | 15.52 | 15.62 | 14.98 | 1,169,600 | 3,884,800 | -42.6 |
| 06/11/2025 |
15.62
|
54,472,700 | 15.82 | 16.02 | 15.62 | 784,100 | 579,700 | 3.2 |
| 05/11/2025 |
15.97
|
39,403,600 | 16.07 | 16.11 | 15.87 | 58,200 | 814,300 | -12.2 |
| 04/11/2025 |
16.07
|
96,499,600 | 15.67 | 16.16 | 15.13 | 4,342,600 | 3,905,400 | 5.9 |
| 03/11/2025 |
15.72
|
71,719,600 | 16.11 | 16.16 | 15.72 | 177,100 | 2,390,400 | -35.6 |
| 31/10/2025 |
16.21
|
47,405,000 | 16.61 | 16.61 | 16.21 | 125,400 | 486,100 | -5.9 |
| 30/10/2025 |
16.66
|
71,843,700 | 16.56 | 16.71 | 16.31 | 1,207,500 | 791,300 | 7.1 |
| 29/10/2025 |
16.56
|
117,844,300 | 16.07 | 16.80 | 16.02 | 2,973,600 | 923,700 | 33.8 |
| 28/10/2025 |
16.11
|
67,544,000 | 15.97 | 16.11 | 15.67 | 633,600 | 481,500 | 2.5 |
| 27/10/2025 |
15.92
|
95,564,800 | 16.16 | 16.21 | 15.77 | 374,400 | 3,048,200 | -43.3 |
| 24/10/2025 |
16.07
|
83,830,400 | 16.46 | 16.46 | 15.87 | 277,100 | 7,992,100 | -126.4 |
| 23/10/2025 |
16.46
|
80,037,000 | 16.41 | 16.76 | 16.36 | 3,699,500 | 1,495,900 | 37.0 |
| 22/10/2025 |
16.41
|
81,491,700 | 16.76 | 16.76 | 16.16 | 1,301,900 | 3,072,200 | -29.6 |
| 21/10/2025 |
16.76
|
144,384,000 | 16.61 | 17.00 | 15.87 | 10,819,200 | 8,433,300 | 37.5 |
| 20/10/2025 |
16.61
|
157,036,500 | 17.64 | 17.74 | 16.61 | 93,800 | 8,020,800 | -138.8 |
| 17/10/2025 |
17.84
|
115,962,400 | 17.89 | 17.99 | 17.49 | 2,569,800 | 5,583,000 | -54.1 |
| 16/10/2025 |
17.89
|
89,585,600 | 18.09 | 18.14 | 17.69 | 644,000 | 9,706,200 | -164.6 |
| 15/10/2025 |
17.94
|
135,329,400 | 17.69 | 18.18 | 17.64 | 12,849,600 | 1,753,800 | 201.6 |
| 14/10/2025 |
17.74
|
124,387,300 | 17.84 | 17.99 | 17.45 | 1,136,300 | 1,814,100 | -12.2 |
| 13/10/2025 |
17.84
|
118,930,300 | 17.45 | 17.94 | 17.40 | 10,179,400 | 693,100 | 170.8 |
| 10/10/2025 |
17.74
|
77,920,000 | 17.69 | 17.89 | 17.49 | 1,791,300 | 2,015,900 | -4.0 |
| 09/10/2025 |
17.64
|
189,712,900 | 17.10 | 18.18 | 17.05 | 0 | 0 | 0 |
| 08/10/2025 |
17.05
|
92,523,300 | 17.20 | 17.30 | 16.85 | 2,213,700 | 10,976,900 | -151.0 |
| 07/10/2025 |
17.00
|
85,643,500 | 17.20 | 17.20 | 16.80 | 765,500 | 10,858,800 | -173.7 |
| 06/10/2025 |
17.15
|
114,772,800 | 16.51 | 17.25 | 16.46 | 5,611,500 | 11,241,000 | -97.4 |
| 03/10/2025 |
16.46
|
64,643,400 | 16.66 | 16.80 | 16.46 | 4,133,000 | 9,853,600 | -96.7 |
| 02/10/2025 |
16.76
|
63,664,700 | 16.76 | 16.90 | 16.46 | 1,112,700 | 4,984,300 | -65.7 |
| 01/10/2025 |
16.71
|
47,501,700 | 16.66 | 16.85 | 16.51 | 918,800 | 5,402,700 | -75.8 |
| 30/09/2025 |
16.66
|
102,650,400 | 16.61 | 16.76 | 16.16 | 5,523,800 | 618,800 | 81.1 |
| 29/09/2025 |
16.56
|
78,599,700 | 16.80 | 17.25 | 16.56 | 1,992,000 | 5,514,000 | -60.3 |
| 26/09/2025 |
16.95
|
66,856,500 | 17.05 | 17.10 | 16.66 | 1,214,100 | 10,925,400 | -166.2 |
| 25/09/2025 |
17.10
|
61,984,100 | 17.10 | 17.20 | 16.66 | 2,213,700 | 1,343,000 | 14.7 |
| 24/09/2025 |
17.10
|
191,797,400 | 16.85 | 17.25 | 16.11 | 2,164,900 | 4,130,200 | -33.1 |
| 23/09/2025 |
16.76
|
142,502,100 | 17.05 | 17.30 | 16.71 | 9,249,300 | 1,413,700 | 135.0 |
| 22/09/2025 |
17.15
|
78,597,200 | 17.49 | 17.49 | 16.90 | 1,571,700 | 2,942,000 | -23.5 |
| 19/09/2025 |
17.49
|
82,717,900 | 17.59 | 17.69 | 17.35 | 8,999,000 | 7,135,100 | 33.0 |
| 18/09/2025 |
17.59
|
59,508,100 | 17.74 | 17.94 | 17.40 | 1,604,400 | 1,882,600 | -4.8 |
| 17/09/2025 |
17.79
|
64,713,500 | 17.74 | 17.89 | 17.59 | 445,400 | 1,158,000 | -12.9 |
| 16/09/2025 |
17.94
|
87,193,100 | 17.54 | 17.99 | 17.49 | 1,046,500 | 3,568,500 | -45.5 |
| 15/09/2025 |
17.54
|
93,174,400 | 17.30 | 17.69 | 17.05 | 1,484,000 | 1,759,400 | -4.8 |
| 12/09/2025 |
17.30
|
51,664,500 | 17.59 | 17.59 | 17.20 | 375,600 | 2,511,700 | -37.6 |
| 11/09/2025 |
17.54
|
88,707,100 | 17.35 | 17.54 | 16.90 | 900,600 | 7,197,300 | -109.5 |
| 10/09/2025 |
17.54
|
52,450,900 | 17.45 | 17.54 | 17.10 | 1,045,900 | 699,800 | 6.1 |
| 09/09/2025 |
17.35
|
70,080,800 | 17.05 | 17.45 | 16.95 | 2,103,200 | 3,439,900 | -23.3 |
| 08/09/2025 |
17.00
|
124,526,200 | 17.54 | 17.69 | 16.95 | 8,210,100 | 668,500 | 132.0 |
| 05/09/2025 |
17.74
|
131,953,500 | 18.78 | 18.83 | 17.64 | 4,698,500 | 603,200 | 73.9 |
| 04/09/2025 |
18.58
|
89,129,600 | 18.83 | 18.92 | 18.53 | 834,000 | 1,325,700 | -9.3 |
| 03/09/2025 |
18.78
|
95,659,800 | 18.68 | 18.83 | 18.23 | 687,100 | 1,975,500 | -24.2 |
| 29/08/2025 |
18.53
|
124,638,900 | 18.38 | 18.53 | 17.79 | 1,666,400 | 7,843,300 | -114.3 |
| 28/08/2025 |
18.14
|
152,824,000 | 17.45 | 18.28 | 17.20 | 811,791 | 12,058,500 | 0 |
| 27/08/2025 |
17.40
|
103,800,500 | 17.54 | 17.84 | 17.30 | 527,500 | 9,395,300 | -158.8 |
| 26/08/2025 |
17.15
|
86,340,400 | 15.97 | 17.15 | 15.97 | 6,146,500 | 2,833,200 | 54.4 |
| 25/08/2025 |
16.07
|
113,188,300 | 17.20 | 17.25 | 16.02 | 8,763,700 | 3,785,300 | 80.7 |
| 22/08/2025 |
17.00
|
166,243,400 | 18.04 | 18.23 | 17.00 | 5,554,100 | 8,602,800 | -56.5 |
| 21/08/2025 |
18.23
|
85,261,700 | 18.14 | 18.58 | 18.04 | 2,347,900 | 1,325,600 | 19.0 |