| 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) |
0.30 | 2.61% | 3,532,500 | -22,900 | -0.3 |
11.50
16.80
11.80
|
|
2 tháng
(2026-07-20) |
-0.60 | -4.84% | 7,933,000 | -9,700 | -0.2 |
11.50
16.80
11.80
|
|
3 tháng
(2026-06-22) |
-2.60 | -18.06% | 11,319,700 | -45,300 | -0.7 |
11.50
16.90
11.80
|
|
6 tháng
(2026-03-23) |
-4.50 | -27.61% | 35,689,700 | -176,700 | -3.0 |
11.50
17.80
11.80
|
|
12 tháng
(2025-09-23) |
-6.40 | -35.16% | 111,889,800 | -56,000 | -2.2 |
11.50
20.30
11.80
|
|
24 tháng
(2024-09-30) |
-9.98 | -45.82% | 340,962,299 | -970,013 | -23.0 |
10.89
22.06
11.80
|
|
36 tháng
(2023-10-04) |
0.34 | 2.97% | 620,135,930 | -475,472 | -28.2 |
7.18
25.83
11.80
|
|
60 tháng
(2021-10-14) |
-4.82 | -29% | 1,004,677,819 | -243,347 | -26.0 |
4.78
25.83
11.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 18/09/2026 |
11.80
|
208,100 | 11.80 | 12 | 11.70 | 7,900 | 0 | 0 |
| 17/09/2026 |
11.80
|
131,500 | 11.90 | 12 | 11.70 | 0 | 0 | 0 |
| 16/09/2026 |
12
|
416,000 | 12.20 | 12.40 | 11.90 | 0 | 0 | 0 |
| 15/09/2026 |
12.10
|
326,800 | 11.50 | 12.20 | 11.50 | 8,600 | 0 | 0.1 |
| 14/09/2026 |
11.50
|
137,500 | 11.50 | 11.80 | 11.50 | 0 | 0 | 0 |
| 11/09/2026 |
11.80
|
79,400 | 11.80 | 12 | 11.70 | 0 | 4,000 | -0.0 |
| 10/09/2026 |
11.80
|
83,100 | 11.80 | 11.90 | 11.70 | 0 | 0 | 0 |
| 09/09/2026 |
11.90
|
43,500 | 11.90 | 11.90 | 11.80 | 0 | 9,100 | -0.1 |
| 08/09/2026 |
11.90
|
51,700 | 11.50 | 12 | 11.50 | 0 | 0 | 0 |
| 07/09/2026 |
11.90
|
128,100 | 12.10 | 12.10 | 11.80 | 0 | 0 | 0 |
| 04/09/2026 |
12.10
|
78,800 | 12.20 | 12.30 | 12.10 | 0 | 0 | 0 |
| 03/09/2026 |
12.20
|
348,100 | 11.90 | 12.40 | 11.80 | 13,100 | 7,200 | 0.1 |
| 02/09/2026 |
16.80
|
235,200 | 17 | 17.20 | 16.60 | 0 | 6,000 | -0.1 |
| 01/09/2026 |
16.10
|
175,500 | 16.30 | 16.50 | 16.10 | 400 | 11,600 | -0.2 |
| 31/08/2026 |
11.50
|
137,500 | 11.50 | 11.80 | 11.50 | 0 | 0 | 0 |
| 28/08/2026 |
11.80
|
211,900 | 11.50 | 12 | 11.20 | 0 | 100 | -0.0 |
| 27/08/2026 |
11.90
|
107,900 | 12 | 12.20 | 11 | 0 | 17,700 | -0.2 |
| 26/08/2026 |
12.10
|
91,700 | 12.20 | 12.20 | 12 | 6,000 | 0 | 0.1 |
| 25/08/2026 |
12.10
|
193,500 | 12.30 | 12.30 | 12 | 0 | 0 | 0 |
| 24/08/2026 |
12.20
|
127,500 | 12.40 | 12.40 | 12.10 | 0 | 0 | 0 |
| 21/08/2026 |
12.30
|
212,500 | 12.50 | 12.50 | 12.10 | 19,000 | 0 | 0.2 |
| 20/08/2026 |
12.50
|
160,100 | 11.60 | 12.50 | 11.60 | 0 | 0 | 0 |
| 19/08/2026 |
11.50
|
54,700 | 11.60 | 11.70 | 11.50 | 0 | 14,300 | -0.2 |
| 18/08/2026 |
11.60
|
115,500 | 11.80 | 11.90 | 11.10 | 0 | 0 | 0 |
| 17/08/2026 |
11.80
|
70,700 | 11.80 | 12 | 11.80 | 0 | 2,000 | -0.0 |
| 14/08/2026 |
11.80
|
146,900 | 12.10 | 12.20 | 11.80 | 0 | 0 | 0 |
| 13/08/2026 |
12.10
|
251,100 | 12.40 | 12.40 | 12.10 | 0 | 4,900 | -0.1 |
| 12/08/2026 |
12.30
|
83,000 | 12.40 | 12.50 | 12.20 | 0 | 0 | 0 |
| 11/08/2026 |
12.40
|
269,900 | 12.50 | 12.80 | 12.30 | 0 | 0 | 0 |
| 10/08/2026 |
12.40
|
278,600 | 12.20 | 12.50 | 12.20 | 19,000 | 0 | 0.2 |
| 07/08/2026 |
12.30
|
230,100 | 12.10 | 12.40 | 12.10 | 2,200 | 0 | 0.0 |
| 06/08/2026 |
12.10
|
104,500 | 12.50 | 12.50 | 12.10 | 0 | 22,700 | -0.3 |
| 05/08/2026 |
12.40
|
369,900 | 12 | 12.50 | 12 | 0 | 0 | 0 |
| 04/08/2026 |
12
|
179,000 | 11.80 | 12 | 11.80 | 0 | 0 | 0 |
| 03/08/2026 |
11.70
|
239,800 | 11.70 | 11.80 | 11.60 | 5,100 | 0 | 0.1 |
| 31/07/2026 |
11.60
|
81,000 | 11.80 | 11.80 | 11.60 | 0 | 800 | -0.0 |
| 30/07/2026 |
11.70
|
210,800 | 11 | 11.70 | 11 | 8,100 | 0 | 0.1 |
| 29/07/2026 |
11.60
|
53,500 | 11.60 | 11.70 | 11.50 | 0 | 0 | 0 |
| 28/07/2026 |
11.50
|
129,400 | 11.50 | 11.80 | 11.50 | 10,300 | 1,500 | 0.1 |
| 27/07/2026 |
11.60
|
214,100 | 11.90 | 12 | 11.60 | 0 | 18,900 | -0.2 |
| 24/07/2026 |
11.80
|
150,800 | 11.60 | 12 | 11.20 | 0 | 0 | 0 |
| 23/07/2026 |
11.60
|
228,200 | 11.60 | 11.70 | 11.10 | 1,700 | 0 | 0.0 |
| 22/07/2026 |
11.60
|
439,500 | 12 | 12.10 | 11.60 | 18,900 | 0 | 0.2 |
| 21/07/2026 |
12
|
123,000 | 12.50 | 12.50 | 11.60 | 0 | 1,300 | -0.0 |
| 20/07/2026 |
12.40
|
431,200 | 13.40 | 13.40 | 12.20 | 0 | 0 | 0 |
| 17/07/2026 |
13.40
|
95,500 | 13.40 | 13.60 | 13.20 | 0 | 0 | 0 |
| 16/07/2026 |
13.50
|
124,600 | 13.30 | 13.80 | 13.30 | 1,300 | 0 | 0.0 |
| 15/07/2026 |
13.60
|
87,500 | 13.80 | 13.80 | 13.50 | 0 | 0 | 0 |
| 14/07/2026 |
13.70
|
123,300 | 13.70 | 13.80 | 13.60 | 0 | 6,100 | -0.1 |
| 13/07/2026 |
13.60
|
250,400 | 13.80 | 13.80 | 13.40 | 200 | 15,900 | -0.2 |
| 10/07/2026 |
13.80
|
226,600 | 14.20 | 14.20 | 13.70 | 0 | 0 | 0 |
| 09/07/2026 |
14.10
|
83,100 | 14.30 | 14.30 | 14 | 0 | 0 | 0 |
| 08/07/2026 |
14.20
|
383,800 | 13.70 | 14.30 | 13.60 | 22,000 | 0 | 0.3 |
| 07/07/2026 |
13.70
|
196,500 | 13.90 | 13.90 | 13.60 | 0 | 0 | 0 |
| 06/07/2026 |
13.90
|
167,600 | 14.20 | 14.20 | 13.90 | 0 | 2,700 | -0.0 |
| 03/07/2026 |
14.10
|
312,700 | 13.90 | 14.20 | 13.80 | 0 | 0 | 0 |
| 02/07/2026 |
16.90
|
425,600 | 17.50 | 17.50 | 16.80 | 0 | 13,600 | -0.2 |
| 01/07/2026 |
13.90
|
145,800 | 14.10 | 14.20 | 13.90 | 2,700 | 0 | 0.0 |
| 30/06/2026 |
14
|
48,900 | 14 | 14.10 | 13.90 | 100 | 0 | 0.0 |
| 29/06/2026 |
14
|
70,900 | 13.80 | 14.10 | 13.80 | 0 | 0 | 0 |
| 26/06/2026 |
13.80
|
209,000 | 14.20 | 14.20 | 13.80 | 0 | 0 | 0 |
| 25/06/2026 |
14.20
|
73,900 | 14.20 | 14.30 | 14 | 0 | 0 | 0 |
| 24/06/2026 |
14.20
|
129,200 | 14.20 | 14.30 | 14 | 0 | 1,000 | -0.0 |
| 23/06/2026 |
14.20
|
171,900 | 14.30 | 14.40 | 14.20 | 0 | 14,600 | -0.2 |
| 22/06/2026 |
14.40
|
59,900 | 14.50 | 14.50 | 14.30 | 200 | 8,200 | -0.1 |
| 19/06/2026 |
14.50
|
67,500 | 14.40 | 14.50 | 14.30 | 0 | 4,800 | -0.1 |
| 18/06/2026 |
14.40
|
123,400 | 14.50 | 14.60 | 14.30 | 0 | 0 | 0 |
| 17/06/2026 |
14.50
|
189,000 | 14.50 | 14.60 | 14.30 | 0 | 0 | 0 |
| 16/06/2026 |
14.30
|
118,300 | 14.40 | 14.40 | 14.10 | 0 | 0 | 0 |
| 15/06/2026 |
14.20
|
306,600 | 14.40 | 14.60 | 14.10 | 0 | 800 | -0.0 |
| 12/06/2026 |
14.40
|
176,300 | 14.30 | 14.60 | 14.30 | 7,300 | 0 | 0.1 |
| 11/06/2026 |
14.50
|
158,600 | 14.40 | 14.50 | 14.30 | 5,200 | 0 | 0.1 |
| 10/06/2026 |
14.50
|
100,300 | 14.50 | 14.50 | 14.30 | 0 | 0 | 0 |
| 09/06/2026 |
14.50
|
125,100 | 14.50 | 14.60 | 14.30 | 0 | 0 | 0 |
| 08/06/2026 |
14.50
|
266,700 | 15 | 15 | 14.50 | 0 | 0 | 0 |
| 05/06/2026 |
15
|
130,300 | 15.10 | 15.20 | 14.90 | 0 | 400 | -0.0 |
| 04/06/2026 |
15
|
160,500 | 14.90 | 15.10 | 14.90 | 15,900 | 0 | 0.2 |
| 03/06/2026 |
15
|
192,100 | 14.90 | 15.10 | 14.60 | 200 | 0 | 0.0 |
| 02/06/2026 |
15
|
196,500 | 15.20 | 15.20 | 15 | 0 | 0 | 0 |
| 01/06/2026 |
15.20
|
92,600 | 15.20 | 15.30 | 15.10 | 0 | 200 | -0.0 |
| 29/05/2026 |
15.20
|
150,700 | 15.30 | 15.40 | 15.20 | 0 | 49,100 | -0.8 |
| 28/05/2026 |
15.30
|
130,300 | 15.40 | 15.50 | 15.10 | 0 | 8,500 | -0.1 |
| 27/05/2026 |
15.40
|
91,200 | 15.20 | 15.50 | 15.20 | 0 | 10,900 | -0.2 |
| 26/05/2026 |
15.20
|
163,800 | 15.30 | 15.40 | 15.10 | 0 | 2,200 | -0.0 |
| 25/05/2026 |
15.20
|
107,400 | 15.30 | 15.30 | 15.10 | 0 | 8,200 | -0.1 |
| 22/05/2026 |
15.30
|
303,900 | 15.40 | 15.40 | 15.10 | 6,000 | 13,300 | -0.1 |
| 21/05/2026 |
15.40
|
108,200 | 15.50 | 15.50 | 15.20 | 0 | 11,100 | -0.2 |
| 20/05/2026 |
15.40
|
501,900 | 15.60 | 15.70 | 15 | 33,700 | 0 | 0.5 |
| 19/05/2026 |
15.60
|
269,400 | 16 | 16.10 | 15.60 | 0 | 200 | -0.0 |
| 18/05/2026 |
16
|
619,000 | 15.50 | 16.20 | 15.40 | 57,800 | 30,100 | 0.4 |
| 15/05/2026 |
15.60
|
154,200 | 15.70 | 15.70 | 15.50 | 0 | 0 | 0 |
| 14/05/2026 |
15.80
|
157,700 | 15.10 | 16 | 15.10 | 0 | 0 | 0 |
| 13/05/2026 |
15.80
|
438,200 | 15.60 | 15.90 | 15.30 | 30,300 | 0 | 0.5 |
| 12/05/2026 |
15.60
|
249,000 | 16 | 16 | 15.30 | 0 | 0 | 0 |
| 11/05/2026 |
15.40
|
372,700 | 15.50 | 15.60 | 15.30 | 0 | 100 | -0.0 |
| 08/05/2026 |
15.50
|
538,800 | 15.70 | 15.80 | 15.40 | 0 | 600 | -0.0 |
| 07/05/2026 |
15.70
|
286,400 | 15.80 | 15.90 | 15.60 | 0 | 11,700 | -0.2 |
| 06/05/2026 |
15.80
|
224,700 | 15.80 | 15.90 | 15.70 | 0 | 0 | 0 |
| 05/05/2026 |
15.80
|
101,200 | 15.90 | 15.90 | 15.70 | 0 | 0 | 0 |
| 04/05/2026 |
15.90
|
204,800 | 15.70 | 16 | 15.60 | 12,000 | 0 | 0.2 |