| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-19) |
-1.60 | -11.07% | 243,930,000 | -18,800 | 31.8 |
12.70
18.35
12.90
|
|
2 tháng
(2026-07-20) |
-1.45 | -10.14% | 442,374,200 | 103,300 | 29.8 |
12.65
18.35
12.90
|
|
3 tháng
(2026-06-22) |
-4.90 | -27.61% | 607,668,000 | 646,600 | 37.3 |
12.65
18.35
12.90
|
|
6 tháng
(2026-03-23) |
-2.75 | -17.63% | 1,782,532,700 | -7,642,200 | -154.9 |
12.65
21
12.90
|
|
12 tháng
(2025-09-23) |
-10 | -43.76% | 4,177,186,700 | -2,280,000 | -170.4 |
12.65
30.35
12.90
|
|
24 tháng
(2024-09-30) |
-0.19 | -1.44% | 7,713,765,100 | 24,363,541 | -202.3 |
9.02
30.35
12.90
|
|
36 tháng
(2023-10-04) |
-1.82 | -12.43% | 9,589,507,200 | 27,569,785 | -192.0 |
9.02
30.35
12.90
|
|
60 tháng
(2021-10-14) |
-2.65 | -17.10% | 13,309,152,100 | -4,286,104 | -1,584.3 |
8.46
45.56
12.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 18/09/2026 |
12.90
|
5,017,700 | 13 | 13.10 | 12.90 | 136,000 | 198,900 | 0 |
| 17/09/2026 |
12.85
|
8,061,900 | 12.60 | 13.15 | 12.55 | 270,900 | 1,034,901 | 0 |
| 16/09/2026 |
12.70
|
8,909,100 | 12.95 | 13 | 12.55 | 54,701 | 778,900 | 18.4 |
| 15/09/2026 |
12.95
|
6,652,800 | 13 | 13.15 | 12.85 | 6,000 | 36,800 | -0.4 |
| 14/09/2026 |
12.95
|
11,136,800 | 13.35 | 13.45 | 12.75 | 1,423,000 | 200 | 18.4 |
| 11/09/2026 |
13.25
|
15,173,200 | 14.05 | 14.05 | 13.25 | 718,800 | 1,400 | 9.6 |
| 10/09/2026 |
14.05
|
7,914,800 | 14.35 | 14.40 | 14.05 | 42,900 | 107,500 | -0.9 |
| 09/09/2026 |
14.35
|
7,616,900 | 14.40 | 14.70 | 14.30 | 100 | 202,100 | -2.9 |
| 08/09/2026 |
14.40
|
3,671,300 | 14.55 | 14.60 | 14.35 | 15,900 | 54,500 | -0.6 |
| 07/09/2026 |
14.45
|
9,062,500 | 14.30 | 14.80 | 14.10 | 45,800 | 2,700 | 0.6 |
| 04/09/2026 |
14.25
|
9,973,600 | 14.65 | 14.65 | 14.20 | 200,300 | 379,000 | -2.6 |
| 03/09/2026 |
14.55
|
6,645,100 | 14.70 | 14.90 | 14.55 | 83,800 | 43,200 | 0.6 |
| 02/09/2026 |
17
|
6,233,400 | 17.20 | 17.40 | 16.95 | 404,900 | 860,900 | -7.8 |
| 01/09/2026 |
18.35
|
47,257,200 | 19.80 | 19.95 | 18.35 | 247,900 | 448,700 | -3.9 |
| 31/08/2026 |
12.95
|
11,136,800 | 13.35 | 13.45 | 12.75 | 1,423,000 | 200 | 18.4 |
| 28/08/2026 |
14.70
|
6,320,700 | 15 | 15 | 14.70 | 45,800 | 17,200 | 0.4 |
| 27/08/2026 |
14.80
|
11,806,100 | 14.70 | 15.15 | 14.45 | 222,600 | 946,900 | -10.7 |
| 26/08/2026 |
14.55
|
9,027,100 | 14.65 | 14.75 | 14.40 | 200 | 848,700 | -12.3 |
| 25/08/2026 |
14.60
|
11,371,100 | 15.05 | 15.20 | 14.60 | 39,400 | 131,700 | -1.4 |
| 24/08/2026 |
15
|
19,110,300 | 14.85 | 15.20 | 14.55 | 826,300 | 576,500 | 3.6 |
| 21/08/2026 |
14.70
|
11,709,600 | 14.15 | 14.85 | 14.15 | 965,800 | 9,600 | 13.9 |
| 20/08/2026 |
14.15
|
5,984,200 | 14.55 | 14.60 | 14.10 | 120,300 | 624,000 | -7.3 |
| 19/08/2026 |
14.45
|
9,155,500 | 14.50 | 14.85 | 14.25 | 600,300 | 671,900 | -1.2 |
| 18/08/2026 |
14.35
|
9,744,200 | 14.95 | 15.05 | 14.35 | 22,500 | 768,000 | -11.1 |
| 17/08/2026 |
14.75
|
17,303,400 | 13.90 | 14.90 | 13.80 | 490,400 | 181,800 | 4.5 |
| 14/08/2026 |
13.95
|
8,450,400 | 13.90 | 14.40 | 13.75 | 587,500 | 414,800 | 2.3 |
| 13/08/2026 |
13.90
|
8,461,400 | 14.35 | 14.45 | 13.90 | 910,600 | 320,500 | 8.2 |
| 12/08/2026 |
14.20
|
6,100,300 | 14.20 | 14.55 | 14.20 | 17,300 | 237,200 | -3.2 |
| 11/08/2026 |
14.20
|
6,053,900 | 14.35 | 14.55 | 14.15 | 285,500 | 520,200 | -3.4 |
| 10/08/2026 |
14.25
|
8,863,500 | 14 | 14.45 | 13.95 | 317,100 | 534,300 | -3.1 |
| 07/08/2026 |
13.75
|
6,411,000 | 13.80 | 14.10 | 13.75 | 323,900 | 253,700 | 0.9 |
| 06/08/2026 |
13.75
|
6,531,000 | 14.20 | 14.25 | 13.75 | 193,500 | 1,004,000 | -11.4 |
| 05/08/2026 |
14.15
|
10,923,000 | 14.10 | 14.60 | 14.10 | 566,600 | 336,100 | 3.2 |
| 04/08/2026 |
13.95
|
6,211,600 | 14 | 14.15 | 13.75 | 1,600 | 876,700 | -12.3 |
| 03/08/2026 |
13.95
|
13,993,700 | 13.10 | 14 | 13.10 | 1,385,000 | 997,800 | 5.3 |
| 31/07/2026 |
13.10
|
5,923,000 | 13.55 | 13.55 | 13.05 | 191,200 | 1,333,400 | -15.3 |
| 30/07/2026 |
13.40
|
7,070,100 | 12.95 | 13.50 | 12.90 | 512,400 | 719,100 | -2.7 |
| 29/07/2026 |
12.85
|
4,292,900 | 13.05 | 13.15 | 12.65 | 289,400 | 229,500 | 0.8 |
| 28/07/2026 |
13
|
8,897,400 | 12.15 | 13.25 | 12.15 | 2,414,400 | 203,800 | 28.4 |
| 27/07/2026 |
12.65
|
12,252,000 | 13.60 | 13.80 | 12.65 | 944,000 | 1,365,500 | -6.2 |
| 24/07/2026 |
13.60
|
6,517,200 | 14.10 | 14.25 | 13.60 | 42,700 | 998,800 | -13.4 |
| 23/07/2026 |
14.20
|
9,823,300 | 13.95 | 14.50 | 13.30 | 1,049,200 | 10,000 | 14.5 |
| 22/07/2026 |
13.95
|
9,773,700 | 13.85 | 14.30 | 13.80 | 1,517,300 | 368,500 | 16.0 |
| 21/07/2026 |
13.90
|
8,473,800 | 14.10 | 14.60 | 13.80 | 992,800 | 1,086,200 | -1.5 |
| 20/07/2026 |
14.30
|
16,373,400 | 15.05 | 15.30 | 14.30 | 16,300 | 189,200 | -2.5 |
| 17/07/2026 |
15.35
|
4,458,500 | 16.05 | 16.05 | 15.35 | 52,700 | 5,100 | 0.7 |
| 16/07/2026 |
16
|
12,820,800 | 15.85 | 16 | 15 | 1,237,300 | 761,400 | 6.9 |
| 15/07/2026 |
15.80
|
6,587,600 | 16.55 | 16.60 | 15.80 | 46,100 | 121,600 | -1.3 |
| 14/07/2026 |
16.50
|
6,151,000 | 16.30 | 16.70 | 16.10 | 204,900 | 3,300 | 3.3 |
| 13/07/2026 |
16.20
|
9,209,000 | 16.10 | 16.45 | 16 | 716,100 | 302,200 | 6.7 |
| 10/07/2026 |
16.15
|
6,163,400 | 16.45 | 16.55 | 16.15 | 124,000 | 90,500 | 0.5 |
| 09/07/2026 |
16.30
|
6,901,900 | 16.80 | 16.80 | 16.30 | 900 | 352,100 | -5.8 |
| 08/07/2026 |
16.85
|
7,004,800 | 16.75 | 17.10 | 16.55 | 49,700 | 83,800 | -0.6 |
| 07/07/2026 |
16.75
|
5,895,500 | 16.65 | 16.75 | 16.35 | 57,000 | 277,000 | -3.7 |
| 06/07/2026 |
16.55
|
19,668,600 | 17.25 | 17.25 | 16.25 | 500,200 | 458,100 | 0.5 |
| 03/07/2026 |
17.20
|
8,228,900 | 17.55 | 17.70 | 17.15 | 500 | 6,500 | -0.1 |
| 02/07/2026 |
17.55
|
7,862,400 | 17.60 | 17.90 | 17.50 | 329,900 | 56,300 | 4.9 |
| 01/07/2026 |
17.45
|
5,066,900 | 17.55 | 17.70 | 17.40 | 72,300 | 78,400 | -0.1 |
| 30/06/2026 |
17.40
|
7,275,600 | 17.50 | 17.85 | 17.40 | 59,600 | 146,100 | -1.5 |
| 29/06/2026 |
17.45
|
7,915,800 | 17.15 | 17.70 | 17.10 | 12,200 | 461,400 | -7.8 |
| 26/06/2026 |
17.05
|
6,180,700 | 17.05 | 17.25 | 16.90 | 23,600 | 161,500 | -2.4 |
| 25/06/2026 |
17.10
|
4,282,700 | 17.30 | 17.55 | 17.10 | 100 | 267,500 | -4.6 |
| 24/06/2026 |
17.40
|
11,262,600 | 17.15 | 17.60 | 16.85 | 855,200 | 351,300 | 8.6 |
| 23/06/2026 |
17.15
|
14,086,800 | 17.90 | 17.90 | 17.10 | 451,800 | 158,100 | 5.2 |
| 22/06/2026 |
17.75
|
8,270,300 | 17.80 | 17.95 | 17.30 | 2,200 | 110,800 | -1.9 |
| 19/06/2026 |
17.70
|
27,871,900 | 18.15 | 18.65 | 17.65 | 283,200 | 727,300 | -7.9 |
| 18/06/2026 |
17.65
|
10,591,900 | 17.85 | 18.15 | 17.65 | 184,100 | 366,600 | -3.3 |
| 17/06/2026 |
17.85
|
11,145,600 | 18.05 | 18.30 | 17.65 | 21,200 | 1,059,700 | -18.8 |
| 16/06/2026 |
18.05
|
14,694,100 | 17.70 | 18.15 | 17.50 | 372,500 | 392,800 | -0.3 |
| 15/06/2026 |
17.50
|
9,618,000 | 17.70 | 17.80 | 17.35 | 59,700 | 1,020,100 | -17.0 |
| 12/06/2026 |
17.35
|
15,242,500 | 17.40 | 17.90 | 17.15 | 1,202,400 | 227,000 | 16.9 |
| 11/06/2026 |
17.20
|
7,264,600 | 17.30 | 17.65 | 17.15 | 48,100 | 415,400 | -6.4 |
| 10/06/2026 |
17.50
|
31,623,000 | 16.60 | 17.50 | 16.60 | 2,468,600 | 232,000 | 38.4 |
| 09/06/2026 |
16.40
|
4,814,400 | 16.70 | 16.75 | 16.35 | 47,300 | 171,900 | -2.1 |
| 08/06/2026 |
16.55
|
11,309,400 | 16 | 16.65 | 16 | 624,000 | 393,300 | 3.8 |
| 05/06/2026 |
16.20
|
9,330,200 | 16.55 | 16.65 | 16.20 | 214,700 | 889,300 | -11.1 |
| 04/06/2026 |
16.50
|
6,612,400 | 16.75 | 16.80 | 16.40 | 1,100 | 760,100 | -12.6 |
| 03/06/2026 |
16.75
|
6,689,000 | 16.60 | 16.95 | 16.45 | 1,700 | 420,600 | -7.0 |
| 02/06/2026 |
16.55
|
22,900,900 | 17.50 | 17.60 | 16.30 | 874,800 | 4,400 | 14.4 |
| 01/06/2026 |
17.50
|
6,996,000 | 17.25 | 17.70 | 17.15 | 553,900 | 17,300 | 9.4 |
| 29/05/2026 |
17.10
|
9,460,400 | 17.50 | 17.70 | 17.10 | 287,700 | 312,900 | -0.5 |
| 28/05/2026 |
17.45
|
10,977,900 | 17.90 | 18.25 | 17.45 | 32,800 | 247,300 | -3.8 |
| 27/05/2026 |
17.90
|
7,248,800 | 18.25 | 18.35 | 17.90 | 10,100 | 180,100 | -3.1 |
| 26/05/2026 |
18.05
|
12,901,700 | 17.90 | 18.55 | 17.90 | 284,500 | 49,700 | 4.3 |
| 25/05/2026 |
17.90
|
8,247,200 | 18.10 | 18.40 | 17.90 | 200 | 456,400 | -8.2 |
| 22/05/2026 |
18
|
14,241,500 | 17.65 | 18 | 17.45 | 8,600 | 197,400 | -3.3 |
| 21/05/2026 |
17.60
|
8,750,500 | 17.80 | 17.95 | 17.50 | 15,600 | 34,800 | -0.3 |
| 20/05/2026 |
17.75
|
40,826,000 | 18.60 | 18.75 | 17.40 | 384,400 | 696,900 | -6.0 |
| 19/05/2026 |
18.70
|
18,120,400 | 19.15 | 19.25 | 18.65 | 159,800 | 177,400 | -0.3 |
| 18/05/2026 |
18.95
|
13,771,700 | 19 | 19.35 | 18.80 | 34,400 | 551,200 | -9.9 |
| 15/05/2026 |
19.10
|
19,686,300 | 19.20 | 19.40 | 18.90 | 209,300 | 1,920,700 | -32.9 |
| 14/05/2026 |
19.15
|
14,369,800 | 19.20 | 19.55 | 18.90 | 2,300 | 258,100 | -4.9 |
| 13/05/2026 |
19.15
|
29,519,200 | 19.60 | 19.85 | 18.90 | 116,800 | 130,700 | -0.3 |
| 12/05/2026 |
19.60
|
27,339,500 | 20 | 20.35 | 19.45 | 1,091,400 | 377,000 | 13.8 |
| 11/05/2026 |
19.70
|
49,670,300 | 18.50 | 19.70 | 18.30 | 2,121,100 | 872,300 | 24.2 |
| 08/05/2026 |
18.45
|
12,520,800 | 18.60 | 18.75 | 18.35 | 69,700 | 284,600 | -4.0 |
| 07/05/2026 |
18.60
|
15,626,100 | 19 | 19.40 | 18.60 | 317,100 | 326,100 | -0.2 |
| 06/05/2026 |
18.80
|
7,572,100 | 18.55 | 18.90 | 18.45 | 67,400 | 137,700 | -1.3 |
| 05/05/2026 |
18.45
|
21,054,700 | 19 | 19.15 | 18.25 | 72,900 | 43,900 | 0.5 |
| 04/05/2026 |
19.05
|
17,196,400 | 19.60 | 19.90 | 19.05 | 2,400 | 149,700 | -2.9 |