| 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) |
-0.42 | -4% | 994,000 | -16,100 | 0 |
9.90
10.42
9.99
|
|
2 tháng
(2026-07-13) |
-0.79 | -7.34% | 2,640,700 | 1,200 | 0 |
9.75
10.79
9.99
|
|
3 tháng
(2026-06-15) |
-1.08 | -9.77% | 4,892,900 | 1,200 | 0 |
9.75
11.58
9.99
|
|
6 tháng
(2026-03-16) |
-3.12 | -23.81% | 12,981,600 | -166,600 | -0.0 |
9.75
13.25
9.99
|
|
12 tháng
(2025-09-16) |
-13.21 | -56.91% | 47,288,800 | -144,300 | -0.9 |
9.75
23.21
9.99
|
|
24 tháng
(2024-09-23) |
-25.42 | -71.76% | 104,845,500 | -326,600 | -4.3 |
9.75
36.79
9.99
|
|
36 tháng
(2023-09-27) |
-5.39 | -35.01% | 132,555,100 | 30,400 | 8.5 |
9.75
41.04
9.99
|
|
60 tháng
(2021-10-07) |
-7.42 | -42.61% | 175,138,700 | 37,295 | 8.9 |
8.53
41.04
9.99
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 18/11/2025 |
17.13
|
112,800 | 17.25 | 17.25 | 17.08 | 0 | 10,100 | -0.2 |
| 17/11/2025 |
17.13
|
294,400 | 17 | 17.29 | 17 | 900 | 1,600 | -0.0 |
| 14/11/2025 |
17.13
|
63,500 | 17.13 | 17.38 | 17.08 | 2,600 | 5,000 | -0.0 |
| 13/11/2025 |
17.17
|
68,400 | 17.17 | 17.46 | 17.08 | 8,300 | 2,800 | 0.1 |
| 12/11/2025 |
17.17
|
99,800 | 17.08 | 17.33 | 17.08 | 18,400 | 1,300 | 0.4 |
| 11/11/2025 |
17.13
|
124,100 | 17.29 | 17.46 | 17.04 | 0 | 23,300 | -0.5 |
| 10/11/2025 |
17.50
|
43,400 | 17.50 | 17.71 | 17.17 | 3,900 | 6,700 | -0.1 |
| 07/11/2025 |
17.42
|
119,900 | 17.71 | 17.75 | 17.25 | 0 | 38,000 | -0.8 |
| 06/11/2025 |
17.88
|
66,000 | 17.92 | 18 | 17.50 | 3,400 | 9,100 | -0.1 |
| 05/11/2025 |
17.92
|
290,700 | 17.83 | 18.46 | 17.50 | 62,800 | 15,100 | 1.0 |
| 04/11/2025 |
17.63
|
238,600 | 17.33 | 17.71 | 16.83 | 25,300 | 15,700 | 0.2 |
| 03/11/2025 |
17.25
|
243,100 | 18 | 18.04 | 17.25 | 0 | 108,800 | -2.3 |
| 31/10/2025 |
18
|
321,300 | 17.92 | 18.46 | 17.75 | 24,500 | 29,300 | -0.1 |
| 30/10/2025 |
17.96
|
135,200 | 18.17 | 18.33 | 17.92 | 8,600 | 29,000 | -0.4 |
| 29/10/2025 |
18.21
|
339,700 | 18.75 | 18.75 | 18.13 | 46,800 | 11,600 | 0.8 |
| 28/10/2025 |
18.67
|
350,100 | 18.54 | 18.75 | 18.25 | 44,000 | 26,800 | 0.4 |
| 27/10/2025 |
18.29
|
409,500 | 17.88 | 18.79 | 17.88 | 18,700 | 75,400 | -1.2 |
| 24/10/2025 |
17.92
|
366,500 | 17.33 | 17.92 | 17 | 85,600 | 47,200 | 0.8 |
| 23/10/2025 |
17.38
|
140,100 | 17.42 | 17.79 | 17.13 | 2,800 | 22,900 | -0.4 |
| 22/10/2025 |
17.46
|
171,100 | 17.04 | 17.50 | 16.75 | 48,400 | 27,500 | 0.4 |
| 21/10/2025 |
16.88
|
1,179,900 | 17.04 | 17.08 | 15.71 | 256,000 | 70,300 | 3.6 |
| 20/10/2025 |
16.88
|
502,600 | 18.25 | 18.25 | 16.88 | 18,300 | 108,500 | -1.9 |
| 17/10/2025 |
18.13
|
323,000 | 18.58 | 18.63 | 18.13 | 36,300 | 30,900 | 0.1 |
| 16/10/2025 |
18.58
|
236,400 | 18.58 | 18.92 | 18.42 | 12,800 | 20,900 | -0.2 |
| 15/10/2025 |
18.42
|
253,100 | 18.13 | 18.67 | 18.08 | 43,600 | 7,700 | 0.8 |
| 14/10/2025 |
18.08
|
894,300 | 18.83 | 18.83 | 18.08 | 24,300 | 64,900 | -0.9 |
| 13/10/2025 |
18.75
|
572,700 | 18.54 | 19.04 | 18.13 | 78,500 | 26,800 | 1.2 |
| 10/10/2025 |
18.58
|
691,000 | 18.67 | 19.17 | 18.50 | 21,700 | 98,200 | -1.7 |
| 09/10/2025 |
18.17
|
1,040,800 | 17 | 18.17 | 16.50 | 0 | 0 | 0 |
| 08/10/2025 |
17
|
384,900 | 17.08 | 17.42 | 16.67 | 11,400 | 2,600 | 0.2 |
| 07/10/2025 |
17.04
|
1,467,600 | 17.38 | 17.46 | 16.13 | 149,500 | 0 | 2.9 |
| 06/10/2025 |
17.33
|
1,081,100 | 17.33 | 18.08 | 17.08 | 118,800 | 34,400 | 1.7 |
| 03/10/2025 |
17.96
|
1,024,500 | 19.25 | 19.25 | 17.96 | 3,100 | 70,400 | -1.5 |
| 02/10/2025 |
19.29
|
386,500 | 19.13 | 20 | 18.92 | 0 | 0 | 0 |
| 01/10/2025 |
19.08
|
3,116,700 | 18.50 | 19.54 | 18.50 | 22,800 | 83,000 | -1.4 |
| 30/09/2025 |
19.88
|
789,000 | 21.42 | 21.46 | 19.88 | 81,000 | 25,300 | 1.3 |
| 29/09/2025 |
21.33
|
196,700 | 21.96 | 21.96 | 21.33 | 1,700 | 21,300 | -0.5 |
| 26/09/2025 |
21.92
|
641,000 | 22.25 | 22.25 | 21.92 | 70,500 | 0 | 1.9 |
| 25/09/2025 |
21.96
|
325,600 | 22.08 | 22.46 | 21.83 | 35,600 | 14,900 | 0.5 |
| 24/09/2025 |
21.92
|
374,400 | 22.04 | 22.17 | 21.67 | 21,300 | 700 | 0.5 |
| 23/09/2025 |
22.04
|
175,200 | 22.29 | 22.33 | 22.04 | 100 | 28,100 | -0.7 |
| 22/09/2025 |
22.25
|
200,600 | 22.29 | 22.71 | 22.25 | 15,000 | 19,300 | -0.1 |
| 19/09/2025 |
22.29
|
323,400 | 22.58 | 22.67 | 22.17 | 4,900 | 25,800 | -0.6 |
| 18/09/2025 |
22.58
|
240,100 | 22.88 | 22.96 | 22.33 | 700 | 43,500 | -1.2 |
| 17/09/2025 |
22.88
|
196,800 | 23 | 23.25 | 22.88 | 0 | 29,200 | -0.8 |
| 16/09/2025 |
23.21
|
344,500 | 23.42 | 23.58 | 23.17 | 0 | 9,400 | -0.3 |
| 15/09/2025 |
23.38
|
1,085,600 | 22.88 | 23.58 | 22.38 | 90,000 | 0 | 2.4 |
| 12/09/2025 |
22.75
|
930,800 | 22.92 | 24.04 | 22.75 | 57,100 | 10,200 | 1.3 |
| 11/09/2025 |
22.88
|
868,300 | 23.21 | 23.33 | 22.46 | 9,900 | 2,500 | 0.2 |
| 10/09/2025 |
23.29
|
211,600 | 23.29 | 23.50 | 23.08 | 3,300 | 14,700 | -0.3 |
| 09/09/2025 |
23.29
|
529,100 | 23.92 | 24.21 | 22.79 | 10,500 | 25,400 | -0.4 |
| 08/09/2025 |
24.17
|
489,100 | 25.33 | 25.33 | 24.17 | 2,500 | 54,300 | -1.5 |
| 05/09/2025 |
25.33
|
435,600 | 26.08 | 26.08 | 25.25 | 14,700 | 24,700 | -0.3 |
| 04/09/2025 |
26
|
145,500 | 26 | 26.50 | 25.96 | 14,700 | 1,900 | 0.4 |
| 03/09/2025 |
26.13
|
220,600 | 25.92 | 26.38 | 25.79 | 42,700 | 0 | 1.3 |
| 29/08/2025 |
25.67
|
227,700 | 25.83 | 26.13 | 25.50 | 10,900 | 3,900 | 0.2 |
| 28/08/2025 |
25.83
|
330,000 | 26.17 | 26.17 | 25.67 | 0 | 9,900 | 0 |
| 27/08/2025 |
25.83
|
371,800 | 24.96 | 26.17 | 24.38 | 40,200 | 100 | 1.2 |
| 26/08/2025 |
25
|
221,300 | 24.29 | 25 | 24.25 | 1,700 | 16,600 | -0.4 |
| 25/08/2025 |
24.38
|
268,800 | 24.75 | 25.08 | 24.38 | 11,500 | 27,100 | -0.5 |
| 22/08/2025 |
24.33
|
482,600 | 24.92 | 25.33 | 24.08 | 0 | 146,600 | -4.4 |
| 21/08/2025 |
25.67
|
336,100 | 26.67 | 26.67 | 25.67 | 4,100 | 17,200 | -0.4 |
| 20/08/2025 |
26.63
|
443,600 | 27.50 | 27.50 | 25.75 | 2,900 | 13,400 | -0.3 |
| 19/08/2025 |
27.50
|
1,292,900 | 26.42 | 27.50 | 26.25 | 184,600 | 11,500 | 5.6 |
| 18/08/2025 |
25.71
|
215,600 | 25.75 | 26.17 | 25.50 | 18,100 | 53,000 | -1.1 |
| 15/08/2025 |
25.71
|
339,300 | 26.46 | 26.58 | 25.50 | 7,600 | 61,000 | -1.7 |
| 14/08/2025 |
26.54
|
239,400 | 27.25 | 27.25 | 26.46 | 3,800 | 19,000 | -0.5 |
| 13/08/2025 |
26.83
|
466,300 | 27.33 | 27.46 | 26.33 | 8,500 | 4,600 | 0.1 |
| 12/08/2025 |
27.08
|
655,500 | 26.58 | 27.67 | 26.58 | 113,000 | 2,800 | 3.6 |
| 11/08/2025 |
26.83
|
483,900 | 25.67 | 27.33 | 25.67 | 23,700 | 48,300 | -0.8 |
| 08/08/2025 |
25.58
|
196,900 | 25.75 | 25.75 | 25.38 | 4,600 | 9,100 | -0.1 |
| 07/08/2025 |
25.67
|
128,700 | 26.17 | 26.17 | 25.42 | 900 | 12,000 | -0.3 |
| 06/08/2025 |
25.58
|
65,300 | 25.21 | 25.71 | 25.21 | 16,700 | 5,200 | 0.4 |
| 05/08/2025 |
25.17
|
326,800 | 26 | 26 | 24.17 | 27,400 | 32,700 | -0.2 |
| 04/08/2025 |
25.50
|
208,300 | 25.17 | 25.92 | 25.17 | 17,100 | 900 | 0.5 |
| 01/08/2025 |
25.17
|
134,300 | 25.92 | 25.96 | 25.13 | 1,000 | 24,000 | -0.7 |
| 31/07/2025 |
25.92
|
282,500 | 26.33 | 26.33 | 25.29 | 17,600 | 21,100 | -0.1 |
| 30/07/2025 |
26.33
|
277,800 | 26.71 | 27.50 | 25.50 | 18,500 | 14,400 | 0.1 |
| 29/07/2025 |
26.96
|
698,000 | 29.17 | 29.17 | 26.96 | 38,000 | 123,500 | -2.9 |
| 28/07/2025 |
28.96
|
504,800 | 28.67 | 29.75 | 27.79 | 20,600 | 88,800 | -2.3 |
| 25/07/2025 |
27.88
|
522,900 | 28.75 | 28.75 | 27.21 | 4,000 | 65,800 | -2.1 |
| 24/07/2025 |
27.13
|
650,000 | 25.46 | 27.13 | 25.29 | 133,200 | 21,700 | 3.4 |
| 23/07/2025 |
25.38
|
420,400 | 25.17 | 25.50 | 25.08 | 88,800 | 1,300 | 2.7 |
| 22/07/2025 |
25.13
|
238,200 | 25.04 | 25.54 | 24.96 | 30,600 | 6,700 | 0.7 |
| 21/07/2025 |
25.17
|
151,400 | 25.17 | 25.42 | 25.08 | 7,400 | 600 | 0.2 |
| 18/07/2025 |
25.17
|
304,500 | 25.33 | 26.21 | 25 | 18,400 | 28,400 | -0.3 |
| 17/07/2025 |
25.25
|
493,400 | 24.96 | 25.75 | 24.88 | 39,100 | 29,300 | 0.3 |
| 16/07/2025 |
24.88
|
193,100 | 25.17 | 25.17 | 24.83 | 0 | 33,500 | -1.0 |
| 15/07/2025 |
25.17
|
206,100 | 25.50 | 26.25 | 25.08 | 0 | 27,800 | -0.8 |
| 14/07/2025 |
25.46
|
230,700 | 25.08 | 25.79 | 24.75 | 19,400 | 35,400 | -0.5 |
| 11/07/2025 |
25.17
|
351,000 | 25.67 | 25.67 | 25.17 | 0 | 102,200 | 0 |
| 10/07/2025 |
25.75
|
358,900 | 25.92 | 26.67 | 25.71 | 3,500 | 75,700 | 0 |
| 09/07/2025 |
26.04
|
444,300 | 26.21 | 26.29 | 25.75 | 17,400 | 34,200 | 0 |
| 08/07/2025 |
26
|
790,200 | 25.63 | 26.29 | 25.63 | 142,700 | 2,000 | 4.4 |
| 07/07/2025 |
25.67
|
796,400 | 25.33 | 25.83 | 25.04 | 113,700 | 1,000 | 3.4 |
| 04/07/2025 |
25.17
|
444,800 | 24.79 | 25.50 | 24.79 | 68,600 | 1,800 | 2.0 |
| 03/07/2025 |
24.79
|
1,696,900 | 25.08 | 25.08 | 24.25 | 0 | 90,600 | -2.7 |
| 02/07/2025 |
24.67
|
156,600 | 25.08 | 25.08 | 24.58 | 3,300 | 14,100 | -0.3 |
| 01/07/2025 |
25.08
|
2,198,700 | 24.83 | 25.54 | 24.79 | 3,000 | 78,600 | -2.3 |
| 30/06/2025 |
25.08
|
170,500 | 24.75 | 25.58 | 24.75 | 31,300 | 9,700 | 0.6 |