| 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) |
-0.05 | -0.38% | 151,600 | 0 | 0 |
10.35
13.30
13
|
|
2 tháng
(2026-07-20) |
0.55 | 4.40% | 402,300 | 0 | 0 |
10.35
13.90
13
|
|
3 tháng
(2026-06-22) |
0.55 | 4.40% | 907,800 | 0 | 0 |
10.35
13.90
13
|
|
6 tháng
(2026-03-23) |
2.20 | 20.28% | 2,147,700 | -23,100 | -0.3 |
10.35
13.90
13
|
|
12 tháng
(2025-09-23) |
1.55 | 13.48% | 3,083,600 | -24,400 | -0.3 |
10
13.90
13
|
|
24 tháng
(2024-09-30) |
1.04 | 8.67% | 5,082,700 | -24,435 | -0.3 |
9.91
13.90
13
|
|
36 tháng
(2023-10-04) |
2.80 | 27.35% | 7,902,800 | -239,435 | -2.9 |
9.26
13.90
13
|
|
60 tháng
(2021-10-14) |
0.12 | 0.92% | 31,987,900 | -255,617 | -7.6 |
7.12
13.94
13
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 18/09/2026 |
13
|
1,600 | 13 | 13 | 13 | 0 | 0 | 0 |
| 17/09/2026 |
13.05
|
300 | 13 | 13.05 | 13 | 0 | 0 | 0 |
| 16/09/2026 |
13
|
200 | 13.05 | 13.05 | 13 | 0 | 0 | 0 |
| 15/09/2026 |
13
|
1,100 | 13.10 | 13.10 | 13 | 0 | 0 | 0 |
| 14/09/2026 |
13.10
|
400 | 13.10 | 13.10 | 13.10 | 0 | 0 | 0 |
| 11/09/2026 |
13
|
22,200 | 13 | 13.85 | 13 | 0 | 0 | 0 |
| 10/09/2026 |
13
|
0 | 13 | 13 | 13 | 0 | 0 | 0 |
| 09/09/2026 |
13
|
6,200 | 13.80 | 13.85 | 13 | 0 | 0 | 0 |
| 08/09/2026 |
13
|
5,800 | 13 | 13 | 13 | 0 | 0 | 0 |
| 07/09/2026 |
13
|
5,000 | 13 | 13 | 13 | 0 | 0 | 0 |
| 04/09/2026 |
13.10
|
400 | 13.20 | 13.20 | 13.10 | 0 | 0 | 0 |
| 03/09/2026 |
13.30
|
200 | 13.30 | 13.30 | 13.30 | 0 | 0 | 0 |
| 02/09/2026 |
10.35
|
4,200 | 10.30 | 10.35 | 10.30 | 0 | 0 | 0 |
| 01/09/2026 |
10.95
|
22,000 | 11 | 11.25 | 10.90 | 0 | 0 | 0 |
| 31/08/2026 |
13.10
|
400 | 13.10 | 13.10 | 13.10 | 0 | 0 | 0 |
| 28/08/2026 |
13.25
|
13,600 | 13.20 | 13.80 | 13.20 | 0 | 0 | 0 |
| 27/08/2026 |
13.15
|
23,800 | 13.15 | 13.15 | 13.15 | 0 | 0 | 0 |
| 26/08/2026 |
13.15
|
0 | 13.15 | 13.15 | 13.15 | 0 | 0 | 0 |
| 25/08/2026 |
13.15
|
3,800 | 13.15 | 13.15 | 13.15 | 0 | 0 | 0 |
| 24/08/2026 |
13.15
|
1,500 | 13.15 | 13.15 | 13.15 | 0 | 0 | 0 |
| 21/08/2026 |
13.15
|
34,100 | 13.10 | 13.70 | 13 | 0 | 0 | 0 |
| 20/08/2026 |
13.10
|
3,400 | 13.10 | 13.10 | 13.10 | 0 | 0 | 0 |
| 19/08/2026 |
13.10
|
3,000 | 13.10 | 13.10 | 13.10 | 0 | 0 | 0 |
| 18/08/2026 |
13.10
|
0 | 13.10 | 13.10 | 13.10 | 0 | 0 | 0 |
| 17/08/2026 |
13.10
|
3,100 | 13.10 | 13.10 | 13.10 | 0 | 0 | 0 |
| 14/08/2026 |
13.25
|
800 | 13.10 | 13.25 | 13.10 | 0 | 0 | 0 |
| 13/08/2026 |
13.10
|
3,100 | 13.10 | 13.10 | 13.10 | 0 | 0 | 0 |
| 12/08/2026 |
13.10
|
0 | 13.10 | 13.10 | 13.10 | 0 | 0 | 0 |
| 11/08/2026 |
13.10
|
1,800 | 13.10 | 13.15 | 13.10 | 0 | 0 | 0 |
| 10/08/2026 |
13.05
|
1,400 | 13.50 | 13.50 | 13.05 | 0 | 0 | 0 |
| 07/08/2026 |
13.50
|
900 | 13.50 | 13.50 | 13.50 | 0 | 0 | 0 |
| 06/08/2026 |
13.90
|
34,100 | 13.50 | 13.90 | 13.50 | 0 | 0 | 0 |
| 05/08/2026 |
13.50
|
9,700 | 13.70 | 13.75 | 13.50 | 0 | 0 | 0 |
| 04/08/2026 |
13.70
|
1,600 | 13 | 13.80 | 13 | 0 | 0 | 0 |
| 03/08/2026 |
13
|
1,700 | 13.10 | 13.20 | 13 | 0 | 0 | 0 |
| 31/07/2026 |
13.20
|
4,900 | 13.20 | 13.20 | 13.20 | 0 | 0 | 0 |
| 30/07/2026 |
13.20
|
152,300 | 12.70 | 13.55 | 12.70 | 0 | 0 | 0 |
| 29/07/2026 |
12.70
|
300 | 12.75 | 12.75 | 12.70 | 0 | 0 | 0 |
| 28/07/2026 |
12.75
|
300 | 12.75 | 12.75 | 12.75 | 0 | 0 | 0 |
| 27/07/2026 |
12.80
|
13,900 | 12.60 | 13.20 | 12.60 | 0 | 0 | 0 |
| 24/07/2026 |
12.60
|
6,400 | 12.50 | 13 | 12.50 | 0 | 0 | 0 |
| 23/07/2026 |
12.50
|
2,700 | 12.50 | 12.50 | 12.50 | 0 | 0 | 0 |
| 22/07/2026 |
12.50
|
4,600 | 12.50 | 12.50 | 12.50 | 0 | 0 | 0 |
| 21/07/2026 |
12.50
|
300 | 12.50 | 12.50 | 12.50 | 0 | 0 | 0 |
| 20/07/2026 |
12.50
|
6,800 | 12.50 | 12.50 | 12.50 | 0 | 0 | 0 |
| 17/07/2026 |
12.50
|
10,300 | 12.10 | 13 | 12.10 | 0 | 0 | 0 |
| 16/07/2026 |
12.60
|
11,700 | 12.60 | 12.60 | 12.60 | 0 | 0 | 0 |
| 15/07/2026 |
12.60
|
500 | 12.60 | 12.60 | 12.60 | 0 | 0 | 0 |
| 14/07/2026 |
12.60
|
119,300 | 12.60 | 12.60 | 12.60 | 0 | 0 | 0 |
| 13/07/2026 |
12.70
|
1,500 | 12.65 | 12.70 | 12.65 | 0 | 0 | 0 |
| 10/07/2026 |
12.70
|
32,100 | 12.70 | 12.70 | 12.05 | 0 | 0 | 0 |
| 09/07/2026 |
12.70
|
100 | 12.70 | 12.70 | 12.70 | 0 | 0 | 0 |
| 08/07/2026 |
12.70
|
11,600 | 12.70 | 12.70 | 12.70 | 0 | 0 | 0 |
| 07/07/2026 |
12.60
|
6,800 | 12.60 | 12.60 | 12.60 | 0 | 0 | 0 |
| 06/07/2026 |
12.60
|
4,500 | 12.60 | 12.60 | 12.60 | 0 | 0 | 0 |
| 03/07/2026 |
12.50
|
27,800 | 12.20 | 12.55 | 12 | 0 | 0 | 0 |
| 02/07/2026 |
12.70
|
13,100 | 13.30 | 13.65 | 12.50 | 0 | 0 | 0 |
| 01/07/2026 |
13
|
6,100 | 12.20 | 13 | 12.20 | 0 | 0 | 0 |
| 30/06/2026 |
12.80
|
103,900 | 12.80 | 12.80 | 12.20 | 0 | 0 | 0 |
| 29/06/2026 |
12
|
4,000 | 12 | 12 | 12 | 0 | 0 | 0 |
| 26/06/2026 |
12.80
|
98,600 | 12.60 | 12.80 | 12.60 | 0 | 0 | 0 |
| 25/06/2026 |
12
|
3,500 | 11.90 | 12 | 11.90 | 0 | 0 | 0 |
| 24/06/2026 |
12.70
|
19,300 | 12.40 | 12.70 | 12.40 | 0 | 0 | 0 |
| 23/06/2026 |
12.50
|
7,900 | 12.30 | 12.50 | 12.30 | 0 | 0 | 0 |
| 22/06/2026 |
12.50
|
22,900 | 12.50 | 12.50 | 12.50 | 0 | 0 | 0 |
| 19/06/2026 |
12.50
|
15,300 | 12 | 12.50 | 12 | 0 | 0 | 0 |
| 18/06/2026 |
12.50
|
20,300 | 11.90 | 12.50 | 11.90 | 0 | 0 | 0 |
| 17/06/2026 |
11.90
|
18,900 | 11.90 | 11.95 | 11.90 | 0 | 0 | 0 |
| 16/06/2026 |
11.20
|
400 | 10.70 | 11.20 | 10.70 | 0 | 0 | 0 |
| 15/06/2026 |
11.25
|
2,700 | 10.70 | 11.25 | 10.60 | 0 | 0 | 0 |
| 12/06/2026 |
11.25
|
0 | 11.25 | 11.25 | 11.25 | 0 | 0 | 0 |
| 11/06/2026 |
11.25
|
0 | 11.25 | 11.25 | 11.25 | 0 | 0 | 0 |
| 10/06/2026 |
11.25
|
500 | 10.80 | 11.25 | 10.75 | 0 | 0 | 0 |
| 09/06/2026 |
10.75
|
200 | 10.70 | 10.75 | 10.70 | 0 | 0 | 0 |
| 08/06/2026 |
10.70
|
1,600 | 10.60 | 10.80 | 10.60 | 0 | 0 | 0 |
| 05/06/2026 |
10.80
|
7,400 | 11.05 | 11.05 | 10.80 | 0 | 0 | 0 |
| 04/06/2026 |
11.45
|
500 | 11.45 | 11.45 | 11.45 | 0 | 0 | 0 |
| 03/06/2026 |
11.50
|
800 | 11.80 | 11.80 | 11.50 | 0 | 0 | 0 |
| 02/06/2026 |
11.95
|
2,700 | 11.95 | 12.20 | 11.95 | 0 | 0 | 0 |
| 01/06/2026 |
12.60
|
100 | 12.60 | 12.60 | 12.60 | 0 | 0 | 0 |
| 29/05/2026 |
12.60
|
5,000 | 12.60 | 12.60 | 12.60 | 0 | 0 | 0 |
| 28/05/2026 |
12.60
|
2,000 | 12.60 | 12.60 | 12.60 | 0 | 0 | 0 |
| 27/05/2026 |
12.60
|
53,200 | 12.60 | 12.60 | 12.60 | 0 | 0 | 0 |
| 26/05/2026 |
12.60
|
1,700 | 12.50 | 12.60 | 12.50 | 0 | 0 | 0 |
| 25/05/2026 |
12.60
|
64,000 | 12.40 | 12.60 | 12.40 | 0 | 20,500 | -0.3 |
| 22/05/2026 |
12.50
|
18,600 | 12.45 | 12.50 | 12.45 | 0 | 0 | 0 |
| 21/05/2026 |
12.50
|
6,900 | 12.10 | 12.50 | 12.10 | 0 | 0 | 0 |
| 20/05/2026 |
12.60
|
56,700 | 12.50 | 12.60 | 12.45 | 0 | 0 | 0 |
| 19/05/2026 |
12.50
|
32,900 | 12.35 | 12.50 | 12.30 | 0 | 0 | 0 |
| 18/05/2026 |
12.50
|
33,900 | 12.60 | 12.60 | 12.20 | 0 | 0 | 0 |
| 15/05/2026 |
12.60
|
230,000 | 11.80 | 12.60 | 11.80 | 0 | 0 | 0 |
| 14/05/2026 |
11.80
|
106,900 | 11.70 | 11.80 | 11.70 | 0 | 0 | 0 |
| 13/05/2026 |
11.80
|
32,700 | 11.50 | 11.80 | 11.50 | 0 | 0 | 0 |
| 12/05/2026 |
11.50
|
43,600 | 11.55 | 11.70 | 11.50 | 0 | 0 | 0 |
| 11/05/2026 |
11.50
|
59,300 | 11.30 | 11.85 | 11.30 | 0 | 0 | 0 |
| 08/05/2026 |
11.30
|
10,000 | 11.30 | 11.40 | 11.30 | 0 | 0 | 0 |
| 07/05/2026 |
11.30
|
11,200 | 11.55 | 11.55 | 11.30 | 0 | 0 | 0 |
| 06/05/2026 |
11.35
|
13,100 | 11.35 | 11.40 | 11.35 | 0 | 0 | 0 |
| 05/05/2026 |
11.40
|
21,300 | 11.40 | 11.40 | 11.30 | 0 | 0 | 0 |
| 04/05/2026 |
11.40
|
10,200 | 11.40 | 11.50 | 11.40 | 0 | 0 | 0 |