| 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) |
0.72 | 9.31% | 4,144,500 | -166,200 | -1.4 |
7.50
14.35
8.37
|
|
2 tháng
(2026-07-20) |
1.15 | 15.75% | 10,654,800 | -179,800 | -1.7 |
6.55
14.35
8.37
|
|
3 tháng
(2026-06-22) |
-3.15 | -27.16% | 15,979,900 | -169,800 | -1.7 |
6.55
14.35
8.37
|
|
6 tháng
(2026-03-23) |
-4.35 | -33.98% | 26,124,300 | -190,500 | -2.0 |
6.55
14.35
8.37
|
|
12 tháng
(2025-09-23) |
-9.75 | -53.57% | 59,897,100 | -317,100 | -4.0 |
6.55
18.40
8.37
|
|
24 tháng
(2024-09-30) |
-13.17 | -60.91% | 241,744,700 | 242,863 | -10.1 |
6.55
22.70
8.37
|
|
36 tháng
(2023-10-04) |
-13.31 | -61.16% | 418,666,100 | -1,512,287 | -62.7 |
5.20
27.20
8.37
|
|
60 tháng
(2021-10-14) |
-31.54 | -78.87% | 798,069,500 | -1,460,214 | -90.8 |
5.20
56.93
8.37
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 18/09/2026 |
8.37
|
129,200 | 8.50 | 8.65 | 8.31 | 900 | 5,300 | 0 |
| 17/09/2026 |
8.45
|
477,500 | 7.91 | 8.45 | 7.80 | 5,000 | 2,600 | 0 |
| 16/09/2026 |
7.90
|
201,800 | 7.61 | 7.92 | 7.60 | 9,600 | 0 | 0.0 |
| 15/09/2026 |
7.61
|
125,000 | 7.60 | 7.70 | 7.56 | 9,000 | 0 | 0.1 |
| 14/09/2026 |
7.55
|
226,800 | 7.55 | 7.60 | 7.48 | 1,800 | 300 | 0.0 |
| 11/09/2026 |
7.60
|
144,000 | 7.70 | 7.79 | 7.60 | 400 | 5,800 | -0.0 |
| 10/09/2026 |
7.70
|
140,100 | 7.55 | 7.72 | 7.55 | 2,300 | 0 | 0.0 |
| 09/09/2026 |
7.55
|
288,000 | 7.40 | 7.66 | 7.40 | 0 | 178,900 | -1.3 |
| 08/09/2026 |
7.65
|
265,700 | 7.50 | 7.80 | 7.40 | 13,600 | 3,000 | 0.1 |
| 07/09/2026 |
7.50
|
112,200 | 7.70 | 7.84 | 7.47 | 10,000 | 9,000 | 0.0 |
| 04/09/2026 |
7.70
|
98,300 | 7.81 | 7.95 | 7.70 | 700 | 0 | 0.0 |
| 03/09/2026 |
7.80
|
83,300 | 7.85 | 8 | 7.72 | 3,000 | 700 | 0.0 |
| 02/09/2026 |
14.10
|
165,200 | 14.35 | 14.45 | 13.90 | 0 | 15,200 | -0.2 |
| 01/09/2026 |
14.35
|
722,000 | 13.60 | 14.35 | 13.40 | 0 | 200 | -0.0 |
| 31/08/2026 |
7.55
|
226,800 | 7.55 | 7.60 | 7.48 | 1,800 | 300 | 0.0 |
| 28/08/2026 |
7.90
|
90,700 | 7.98 | 7.99 | 7.86 | 0 | 11,200 | -0.1 |
| 27/08/2026 |
7.98
|
37,800 | 8.13 | 8.13 | 7.94 | 0 | 6,100 | -0.0 |
| 26/08/2026 |
8.04
|
323,800 | 8.12 | 8.28 | 8.02 | 2,900 | 9,800 | -0.1 |
| 25/08/2026 |
7.86
|
71,300 | 8.01 | 8.01 | 7.84 | 10,700 | 0 | 0.1 |
| 24/08/2026 |
8.01
|
109,000 | 8.02 | 8.02 | 7.80 | 6,600 | 12,600 | -0.0 |
| 21/08/2026 |
8
|
75,600 | 7.72 | 8.01 | 7.68 | 1,300 | 3,200 | -0.0 |
| 20/08/2026 |
7.79
|
45,500 | 7.61 | 7.93 | 7.61 | 0 | 6,700 | -0.1 |
| 19/08/2026 |
7.73
|
114,100 | 8 | 8 | 7.72 | 20,700 | 0 | 0.2 |
| 18/08/2026 |
8
|
130,500 | 8.31 | 8.39 | 7.73 | 1,900 | 4,000 | -0.0 |
| 17/08/2026 |
8.31
|
80,100 | 8.30 | 8.59 | 8.30 | 4,200 | 1,800 | 0.0 |
| 14/08/2026 |
8.48
|
183,900 | 8.30 | 8.55 | 8.30 | 0 | 1,700 | -0.0 |
| 13/08/2026 |
8.50
|
291,600 | 8.80 | 8.94 | 8.46 | 400 | 20,800 | -0.2 |
| 12/08/2026 |
8.69
|
376,600 | 8.40 | 9.26 | 8.40 | 2,000 | 36,100 | -0.3 |
| 11/08/2026 |
8.66
|
780,200 | 8.75 | 8.75 | 8.22 | 9,100 | 32,700 | -0.2 |
| 10/08/2026 |
8.19
|
175,000 | 7.68 | 8.19 | 7.68 | 100 | 0 | 0.0 |
| 07/08/2026 |
7.66
|
145,000 | 7.86 | 7.86 | 7.56 | 2,700 | 19,000 | -0.1 |
| 06/08/2026 |
7.86
|
554,900 | 8.06 | 8.38 | 7.50 | 1,600 | 64,800 | -0.5 |
| 05/08/2026 |
7.89
|
435,100 | 7.59 | 7.89 | 7.50 | 100 | 1,300 | -0.0 |
| 04/08/2026 |
7.38
|
284,600 | 6.91 | 7.38 | 6.85 | 4,600 | 4,300 | 0.0 |
| 03/08/2026 |
6.90
|
255,300 | 6.66 | 6.99 | 6.66 | 31,200 | 0 | 0.2 |
| 31/07/2026 |
6.66
|
227,100 | 6.93 | 6.93 | 6.66 | 1,100 | 23,200 | -0.1 |
| 30/07/2026 |
6.70
|
274,400 | 6.64 | 6.78 | 6.57 | 17,000 | 0 | 0.1 |
| 29/07/2026 |
6.59
|
192,000 | 6.62 | 6.67 | 6.59 | 14,400 | 0 | 0.1 |
| 28/07/2026 |
6.63
|
201,000 | 6.45 | 6.68 | 6.41 | 33,600 | 6,600 | 0.2 |
| 27/07/2026 |
6.55
|
117,300 | 6.90 | 6.92 | 6.50 | 4,200 | 13,600 | -0.1 |
| 24/07/2026 |
6.89
|
118,500 | 6.87 | 7.03 | 6.87 | 4,400 | 1,400 | 0.0 |
| 23/07/2026 |
6.99
|
269,900 | 6.89 | 7 | 6.79 | 36,900 | 2,300 | 0.2 |
| 22/07/2026 |
6.90
|
325,200 | 7.08 | 7.16 | 6.71 | 29,600 | 9,000 | 0.1 |
| 21/07/2026 |
7.08
|
234,300 | 7.26 | 7.30 | 7 | 31,200 | 100 | 0.2 |
| 20/07/2026 |
7.30
|
857,800 | 7.40 | 7.78 | 7.30 | 3,300 | 4,500 | -0.0 |
| 17/07/2026 |
7.84
|
679,500 | 8.45 | 8.57 | 7.84 | 10,300 | 0 | 0.1 |
| 16/07/2026 |
8.42
|
336,500 | 8.76 | 8.79 | 8.33 | 100 | 100 | -0.0 |
| 15/07/2026 |
8.70
|
2,101,800 | 8.70 | 9.01 | 8.70 | 15,700 | 9,100 | 0.1 |
| 14/07/2026 |
9.22
|
155,500 | 9.22 | 9.22 | 9.22 | 1,000 | 0 | 0.0 |
| 13/07/2026 |
9.91
|
118,900 | 9.91 | 9.91 | 9.91 | 500 | 0 | 0.0 |
| 10/07/2026 |
10.65
|
935,300 | 11.20 | 11.35 | 10.65 | 3,300 | 600 | 0.0 |
| 09/07/2026 |
11.40
|
74,900 | 11.55 | 11.55 | 11.35 | 0 | 0 | 0 |
| 08/07/2026 |
11.50
|
86,800 | 11.55 | 11.55 | 11.30 | 5,800 | 0 | 0.1 |
| 07/07/2026 |
11.50
|
34,500 | 11.45 | 11.55 | 11.40 | 500 | 0 | 0.0 |
| 06/07/2026 |
11.45
|
83,700 | 11.60 | 11.65 | 11.45 | 0 | 6,800 | -0.1 |
| 03/07/2026 |
11.55
|
67,600 | 11.70 | 11.85 | 11.55 | 300 | 17,100 | -0.2 |
| 02/07/2026 |
11.75
|
32,000 | 11.70 | 11.75 | 11.65 | 0 | 0 | 0 |
| 01/07/2026 |
11.75
|
65,900 | 11.60 | 11.90 | 11.60 | 0 | 400 | -0.0 |
| 30/06/2026 |
11.60
|
44,200 | 11.50 | 11.65 | 11.50 | 0 | 0 | 0 |
| 29/06/2026 |
11.50
|
113,300 | 11.50 | 11.60 | 11.40 | 9,500 | 0 | 0.1 |
| 26/06/2026 |
11.50
|
57,200 | 11.70 | 11.70 | 11.50 | 3,000 | 0 | 0.0 |
| 25/06/2026 |
11.60
|
95,400 | 11.40 | 11.85 | 11.40 | 0 | 500 | -0.0 |
| 24/06/2026 |
11.40
|
84,400 | 11.60 | 11.60 | 11.40 | 0 | 300 | -0.0 |
| 23/06/2026 |
11.60
|
94,800 | 11.60 | 11.70 | 11.50 | 1,000 | 0 | 0.0 |
| 22/06/2026 |
11.60
|
62,900 | 11.75 | 11.75 | 11.55 | 0 | 6,100 | -0.1 |
| 19/06/2026 |
11.75
|
67,200 | 11.80 | 11.85 | 11.65 | 0 | 15,600 | -0.2 |
| 18/06/2026 |
11.80
|
79,200 | 11.85 | 11.85 | 11.70 | 0 | 0 | 0 |
| 17/06/2026 |
11.85
|
74,400 | 11.75 | 11.90 | 11.75 | 3,000 | 300 | 0.0 |
| 16/06/2026 |
11.75
|
97,300 | 11.80 | 11.95 | 11.70 | 5,600 | 7,800 | -0.0 |
| 15/06/2026 |
11.75
|
173,900 | 11.70 | 12 | 11.45 | 10,100 | 100 | 0.1 |
| 12/06/2026 |
11.65
|
50,400 | 11.55 | 11.75 | 11.55 | 0 | 0 | 0 |
| 11/06/2026 |
11.75
|
98,900 | 11.70 | 11.75 | 11.65 | 0 | 0 | 0 |
| 10/06/2026 |
11.80
|
101,000 | 11.75 | 11.95 | 11.70 | 0 | 0 | 0 |
| 09/06/2026 |
11.75
|
93,100 | 11.70 | 12 | 11.55 | 800 | 900 | -0.0 |
| 08/06/2026 |
11.85
|
64,900 | 12 | 12 | 11.75 | 0 | 1,000 | -0.0 |
| 05/06/2026 |
12
|
83,300 | 12.10 | 12.10 | 11.95 | 0 | 0 | 0 |
| 04/06/2026 |
12.05
|
40,400 | 12.15 | 12.15 | 11.95 | 2,900 | 0 | 0.0 |
| 03/06/2026 |
12.05
|
168,300 | 11.75 | 12.20 | 11.75 | 10,800 | 1,100 | 0.1 |
| 02/06/2026 |
12
|
167,300 | 12.25 | 12.35 | 12 | 0 | 1,400 | -0.0 |
| 01/06/2026 |
12.25
|
95,600 | 12.40 | 12.40 | 12.20 | 0 | 0 | 0 |
| 29/05/2026 |
12.40
|
62,400 | 12.40 | 12.55 | 12.30 | 500 | 100 | 0.0 |
| 28/05/2026 |
12.60
|
289,900 | 12.30 | 12.85 | 12.20 | 2,000 | 12,000 | -0.1 |
| 27/05/2026 |
12.30
|
126,400 | 12.25 | 12.40 | 12.25 | 0 | 0 | 0 |
| 26/05/2026 |
12.25
|
157,200 | 12.20 | 12.50 | 12.20 | 100 | 8,400 | -0.1 |
| 25/05/2026 |
12.30
|
134,300 | 12.40 | 12.50 | 12.15 | 11,900 | 500 | 0.1 |
| 22/05/2026 |
12.35
|
214,200 | 12.45 | 12.45 | 12.20 | 100 | 0 | 0.0 |
| 21/05/2026 |
12.45
|
221,100 | 12.55 | 12.60 | 12.30 | 0 | 0 | 0 |
| 20/05/2026 |
12.55
|
202,300 | 12.85 | 12.85 | 12.45 | 2,400 | 3,300 | -0.0 |
| 19/05/2026 |
12.85
|
111,700 | 12.70 | 13 | 12.70 | 0 | 6,200 | -0.1 |
| 18/05/2026 |
12.70
|
176,300 | 12.85 | 12.95 | 12.70 | 1,900 | 2,100 | -0.0 |
| 15/05/2026 |
12.85
|
94,000 | 13.20 | 13.20 | 12.80 | 0 | 400 | -0.0 |
| 14/05/2026 |
12.95
|
164,700 | 13 | 13.20 | 12.95 | 12,300 | 0 | 0.2 |
| 13/05/2026 |
13
|
130,500 | 13.10 | 13.20 | 12.95 | 0 | 5,700 | -0.1 |
| 12/05/2026 |
13
|
138,600 | 13 | 13.15 | 12.90 | 0 | 5,600 | -0.1 |
| 11/05/2026 |
13
|
110,800 | 13.20 | 13.20 | 12.85 | 1,900 | 700 | 0.0 |
| 08/05/2026 |
13.20
|
44,300 | 13.30 | 13.30 | 13.20 | 0 | 1,300 | -0.0 |
| 07/05/2026 |
13.25
|
121,700 | 13.40 | 13.45 | 13.25 | 200 | 100 | 0.0 |
| 06/05/2026 |
13.40
|
67,700 | 13.25 | 13.40 | 13.15 | 0 | 100 | -0.0 |
| 05/05/2026 |
13.25
|
104,400 | 13.25 | 13.25 | 13.15 | 0 | 0 | 0 |
| 04/05/2026 |
13.35
|
103,800 | 13.45 | 13.45 | 13.30 | 0 | 500 | -0.0 |