| 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) |
1.20 | 8.82% | 20,002,000 | 415,577 | 6.0 |
12.30
14.90
14.80
|
|
2 tháng
(2026-07-20) |
2.10 | 16.54% | 31,082,900 | 764,877 | 10.7 |
12.30
14.90
14.80
|
|
3 tháng
(2026-06-22) |
0.50 | 3.50% | 39,974,500 | 774,877 | 10.8 |
12.20
14.90
14.80
|
|
6 tháng
(2026-03-23) |
2.90 | 24.37% | 81,847,800 | 913,077 | 12.8 |
11.90
15.10
14.80
|
|
12 tháng
(2025-09-23) |
3.20 | 27.59% | 201,984,800 | 1,118,277 | 15.2 |
10.50
16
14.80
|
|
24 tháng
(2024-09-30) |
3.59 | 32.03% | 489,513,138 | 1,520,177 | 22.2 |
7.91
16.10
14.80
|
|
36 tháng
(2023-10-04) |
8.69 | 142.13% | 650,586,585 | 1,462,277 | 21.8 |
5.68
16.10
14.80
|
|
60 tháng
(2021-10-14) |
2.83 | 23.66% | 902,146,698 | 1,539,977 | 22.1 |
3.71
17.50
14.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 18/09/2026 |
14.80
|
742,800 | 14.80 | 14.90 | 14.70 | 96,600 | 0 | 0 |
| 17/09/2026 |
14.80
|
425,500 | 14.70 | 14.90 | 14.60 | 67,000 | 0 | 0 |
| 16/09/2026 |
14.90
|
2,359,000 | 14.20 | 15.10 | 14.20 | 0 | 75,623 | 0 |
| 15/09/2026 |
14.40
|
730,900 | 14 | 14.40 | 14 | 3,000 | 0 | 0.0 |
| 14/09/2026 |
14.10
|
784,500 | 14.40 | 14.40 | 14 | 0 | 0 | 0 |
| 11/09/2026 |
14.40
|
676,600 | 14.70 | 14.70 | 14.30 | 41,100 | 0 | 0.6 |
| 10/09/2026 |
14.60
|
858,700 | 15 | 15 | 14.50 | 88,900 | 13,700 | 1.1 |
| 09/09/2026 |
14.90
|
1,124,700 | 14.70 | 15.20 | 14.70 | 0 | 0 | 0 |
| 08/09/2026 |
14.60
|
1,104,700 | 14.30 | 14.80 | 14.20 | 0 | 0 | 0 |
| 07/09/2026 |
14.20
|
633,500 | 14.30 | 14.40 | 14.20 | 0 | 0 | 0 |
| 04/09/2026 |
14.20
|
350,200 | 14.30 | 14.40 | 14.10 | 52,000 | 0 | 0.7 |
| 03/09/2026 |
14.30
|
446,300 | 14.10 | 14.40 | 14.10 | 2,000 | 0 | 0.0 |
| 02/09/2026 |
12.30
|
402,400 | 12.20 | 12.50 | 12.10 | 0 | 0 | 0 |
| 01/09/2026 |
14.50
|
4,857,400 | 13.10 | 14.80 | 13.10 | 10,000 | 600 | 0.1 |
| 31/08/2026 |
14.10
|
784,500 | 14.40 | 14.40 | 14 | 0 | 0 | 0 |
| 28/08/2026 |
14.10
|
300,200 | 14.10 | 14.30 | 14 | 0 | 0 | 0 |
| 27/08/2026 |
14.20
|
152,800 | 14.10 | 14.20 | 14.10 | 19,500 | 0 | 0.3 |
| 26/08/2026 |
14.10
|
703,100 | 13.90 | 14.30 | 13.80 | 122,900 | 0 | 1.7 |
| 25/08/2026 |
13.80
|
658,800 | 14.10 | 14.20 | 13.80 | 8,000 | 2,300 | 0.1 |
| 24/08/2026 |
14.10
|
406,900 | 14.60 | 14.80 | 14 | 0 | 0 | 0 |
| 21/08/2026 |
14.10
|
1,222,500 | 13.60 | 14.30 | 13.60 | 73,700 | 1,900 | 1.0 |
| 20/08/2026 |
13.70
|
554,200 | 13.70 | 13.80 | 13.60 | 19,700 | 0 | 0.3 |
| 19/08/2026 |
13.60
|
464,600 | 13.70 | 13.80 | 13.50 | 1,900 | 0 | 0.0 |
| 18/08/2026 |
13.60
|
608,000 | 13.40 | 13.70 | 13.30 | 80,300 | 0 | 1.1 |
| 17/08/2026 |
13.50
|
323,700 | 13.30 | 13.60 | 13.20 | 20,000 | 0 | 0.3 |
| 14/08/2026 |
13.30
|
874,200 | 13.50 | 13.50 | 13.10 | 30,000 | 0 | 0.4 |
| 13/08/2026 |
13.50
|
631,600 | 13.60 | 13.80 | 13.50 | 30,400 | 0 | 0.4 |
| 12/08/2026 |
13.70
|
1,011,600 | 13.30 | 13.70 | 13.30 | 89,600 | 0 | 1.2 |
| 11/08/2026 |
13.10
|
463,400 | 13.20 | 13.30 | 13.10 | 0 | 0 | 0 |
| 10/08/2026 |
13.20
|
263,800 | 13.20 | 13.30 | 13.10 | 0 | 0 | 0 |
| 07/08/2026 |
13.20
|
817,400 | 13 | 13.40 | 12.90 | 100,000 | 0 | 1.3 |
| 06/08/2026 |
13
|
203,200 | 13 | 13.10 | 12.80 | 0 | 0 | 0 |
| 05/08/2026 |
13
|
442,900 | 13.20 | 13.30 | 12.90 | 0 | 0 | 0 |
| 04/08/2026 |
13.30
|
330,600 | 13.10 | 13.30 | 13.10 | 0 | 0 | 0 |
| 03/08/2026 |
13
|
404,100 | 12.90 | 13.10 | 12.80 | 0 | 0 | 0 |
| 31/07/2026 |
12.90
|
230,500 | 13.10 | 13.20 | 12.80 | 0 | 0 | 0 |
| 30/07/2026 |
13
|
443,200 | 12.70 | 13.10 | 12.70 | 0 | 1,000 | -0.0 |
| 29/07/2026 |
12.80
|
619,700 | 12.70 | 13 | 12.60 | 0 | 0 | 0 |
| 28/07/2026 |
12.70
|
269,600 | 12.60 | 12.70 | 12.40 | 0 | 0 | 0 |
| 27/07/2026 |
12.80
|
477,300 | 12.70 | 13 | 12.50 | 0 | 0 | 0 |
| 24/07/2026 |
12.80
|
299,700 | 12.70 | 12.90 | 12.60 | 0 | 0 | 0 |
| 23/07/2026 |
12.80
|
873,500 | 12.50 | 13.10 | 12.50 | 0 | 0 | 0 |
| 22/07/2026 |
12.50
|
559,100 | 12.80 | 12.80 | 12.30 | 0 | 0 | 0 |
| 21/07/2026 |
12.50
|
340,600 | 12.70 | 12.90 | 12.50 | 0 | 0 | 0 |
| 20/07/2026 |
12.70
|
593,200 | 13.10 | 13.10 | 12.50 | 0 | 0 | 0 |
| 17/07/2026 |
13.10
|
72,100 | 13.20 | 13.20 | 13 | 0 | 0 | 0 |
| 16/07/2026 |
13.20
|
312,500 | 13.10 | 13.40 | 12.90 | 0 | 0 | 0 |
| 15/07/2026 |
13.20
|
166,400 | 13.10 | 13.20 | 13 | 0 | 0 | 0 |
| 14/07/2026 |
13.20
|
170,400 | 12.80 | 13.30 | 12.80 | 0 | 0 | 0 |
| 13/07/2026 |
13.10
|
870,000 | 13.20 | 13.40 | 12.90 | 0 | 0 | 0 |
| 10/07/2026 |
13.30
|
142,900 | 13.50 | 13.50 | 13.20 | 0 | 0 | 0 |
| 09/07/2026 |
13.50
|
124,400 | 13.70 | 13.70 | 13.40 | 0 | 0 | 0 |
| 08/07/2026 |
13.60
|
554,600 | 13.20 | 13.70 | 13.20 | 0 | 0 | 0 |
| 07/07/2026 |
13.20
|
408,400 | 13.20 | 13.20 | 13 | 0 | 0 | 0 |
| 06/07/2026 |
13.10
|
308,800 | 13.30 | 13.30 | 13.10 | 0 | 0 | 0 |
| 03/07/2026 |
13.30
|
276,000 | 13.20 | 13.50 | 13.20 | 0 | 0 | 0 |
| 02/07/2026 |
12.20
|
1,136,400 | 12.60 | 12.60 | 12.10 | 0 | 0 | 0 |
| 01/07/2026 |
13.20
|
489,300 | 13.30 | 13.40 | 13.10 | 0 | 0 | 0 |
| 30/06/2026 |
13.30
|
262,700 | 13 | 13.40 | 13 | 0 | 0 | 0 |
| 29/06/2026 |
13.30
|
397,200 | 13.10 | 13.40 | 13.10 | 0 | 0 | 0 |
| 26/06/2026 |
13.20
|
665,400 | 13.70 | 13.70 | 13.20 | 0 | 0 | 0 |
| 25/06/2026 |
13.60
|
894,000 | 14 | 14.10 | 13.50 | 10,000 | 0 | 0.1 |
| 24/06/2026 |
14.40
|
372,700 | 14.20 | 14.40 | 13.90 | 0 | 0 | 0 |
| 23/06/2026 |
14
|
969,400 | 14.40 | 14.40 | 13.90 | 0 | 0 | 0 |
| 22/06/2026 |
14.30
|
298,000 | 14.50 | 14.60 | 14.30 | 0 | 0 | 0 |
| 19/06/2026 |
14.60
|
255,500 | 15 | 15 | 14.50 | 0 | 0 | 0 |
| 18/06/2026 |
14.80
|
675,400 | 14.60 | 15 | 14.60 | 0 | 0 | 0 |
| 17/06/2026 |
14.50
|
384,900 | 14.60 | 14.70 | 14.50 | 0 | 0 | 0 |
| 16/06/2026 |
14.50
|
628,800 | 14.50 | 14.70 | 14.30 | 0 | 0 | 0 |
| 15/06/2026 |
14.40
|
261,900 | 14.40 | 14.70 | 14.30 | 0 | 0 | 0 |
| 12/06/2026 |
14.50
|
310,700 | 14.60 | 14.60 | 14.20 | 0 | 0 | 0 |
| 11/06/2026 |
14.60
|
1,172,900 | 14.10 | 14.70 | 14 | 0 | 0 | 0 |
| 10/06/2026 |
14.10
|
251,500 | 13.90 | 14.10 | 13.90 | 0 | 0 | 0 |
| 09/06/2026 |
14
|
283,200 | 14.10 | 14.30 | 13.90 | 0 | 0 | 0 |
| 08/06/2026 |
14
|
481,300 | 14.60 | 14.60 | 14 | 0 | 0 | 0 |
| 05/06/2026 |
14.40
|
439,700 | 14.70 | 14.80 | 14.40 | 0 | 0 | 0 |
| 04/06/2026 |
14.80
|
973,900 | 14.50 | 14.80 | 14.40 | 0 | 0 | 0 |
| 03/06/2026 |
14.50
|
325,300 | 14.30 | 14.50 | 14.30 | 0 | 0 | 0 |
| 02/06/2026 |
14.30
|
425,100 | 14.20 | 14.30 | 14.20 | 0 | 0 | 0 |
| 01/06/2026 |
14.20
|
232,300 | 14 | 14.30 | 14 | 0 | 100 | -0.0 |
| 29/05/2026 |
14.10
|
147,800 | 14.10 | 14.30 | 13.90 | 0 | 0 | 0 |
| 28/05/2026 |
14
|
318,100 | 14 | 14.20 | 13.90 | 0 | 0 | 0 |
| 27/05/2026 |
14
|
609,400 | 13.90 | 14.10 | 13.80 | 0 | 0 | 0 |
| 26/05/2026 |
13.90
|
293,500 | 13.80 | 14 | 13.70 | 0 | 0 | 0 |
| 25/05/2026 |
13.80
|
428,300 | 14.10 | 14.10 | 13.70 | 0 | 0 | 0 |
| 22/05/2026 |
14
|
659,500 | 14 | 14.30 | 13.90 | 0 | 0 | 0 |
| 21/05/2026 |
13.90
|
525,800 | 14 | 14.20 | 13.90 | 108,900 | 0 | 1.5 |
| 20/05/2026 |
14.10
|
1,145,100 | 14.20 | 14.40 | 13.30 | 0 | 0 | 0 |
| 19/05/2026 |
14.10
|
1,469,000 | 14.80 | 14.80 | 13.90 | 30,600 | 0 | 0.4 |
| 18/05/2026 |
14.90
|
1,092,900 | 15 | 15.10 | 14.60 | 5,000 | 0 | 0.1 |
| 15/05/2026 |
15.10
|
1,868,900 | 15.10 | 15.40 | 14.90 | 0 | 0 | 0 |
| 14/05/2026 |
14.80
|
453,000 | 14.90 | 15.10 | 14.70 | 0 | 0 | 0 |
| 13/05/2026 |
14.90
|
2,029,800 | 14.40 | 15.30 | 14.40 | 100 | 200 | -0.0 |
| 12/05/2026 |
14.30
|
772,000 | 14.20 | 14.40 | 14 | 7,500 | 0 | 0.1 |
| 11/05/2026 |
14.10
|
607,800 | 14.20 | 14.40 | 14 | 0 | 0 | 0 |
| 08/05/2026 |
14.20
|
683,300 | 14.30 | 14.40 | 14 | 0 | 0 | 0 |
| 07/05/2026 |
14.10
|
590,700 | 14.30 | 14.40 | 14 | 0 | 0 | 0 |
| 06/05/2026 |
14.30
|
314,400 | 14.10 | 14.40 | 14.10 | 0 | 0 | 0 |
| 05/05/2026 |
14.10
|
520,600 | 14.30 | 14.40 | 14 | 100 | 0 | 0.0 |
| 04/05/2026 |
14.40
|
1,306,400 | 13.90 | 14.60 | 13.90 | 0 | 200 | -0.0 |