| 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) |
-0.40 | -3.92% | 27,414,300 | 98,900 | 0.4 |
6.10
10.20
9.50
|
|
2 tháng
(2026-07-20) |
-0.20 | -2% | 82,621,800 | -924,100 | -9.1 |
6.10
10.50
9.50
|
|
3 tháng
(2026-06-22) |
0.80 | 8.89% | 112,285,200 | -1,001,500 | -9.3 |
6.10
10.50
9.50
|
|
6 tháng
(2026-03-23) |
1.60 | 19.51% | 262,177,100 | -606,300 | -7.0 |
6.10
10.50
9.50
|
|
12 tháng
(2025-09-23) |
4.20 | 75% | 626,581,400 | 150,900 | -2.8 |
5.40
10.50
9.50
|
|
24 tháng
(2024-09-30) |
4.80 | 96% | 1,245,972,106 | 1,428,295 | 4.8 |
4.55
10.50
9.50
|
|
36 tháng
(2023-10-04) |
5.80 | 145% | 1,496,585,435 | 1,476,455 | 5.4 |
3.82
10.50
9.50
|
|
60 tháng
(2021-10-14) |
-3.56 | -26.66% | 1,927,283,192 | 2,015,986 | 9.7 |
3.22
16.12
9.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 18/09/2026 |
9.50
|
896,700 | 9.80 | 9.80 | 9.50 | 2,000 | 117,900 | 0 |
| 17/09/2026 |
9.80
|
2,178,300 | 9.40 | 9.90 | 9.30 | 74,700 | 62,500 | 0 |
| 16/09/2026 |
9.50
|
580,200 | 9.60 | 9.60 | 9.40 | 32,700 | 0 | 0.3 |
| 15/09/2026 |
9.60
|
778,500 | 9.50 | 9.70 | 9.40 | 42,200 | 0 | 0.4 |
| 14/09/2026 |
9.50
|
653,700 | 9.70 | 9.80 | 9.50 | 35,200 | 7,000 | 0.3 |
| 11/09/2026 |
9.70
|
914,500 | 10.10 | 10.10 | 9.70 | 0 | 64,900 | -0.6 |
| 10/09/2026 |
10.10
|
1,835,200 | 10.10 | 10.20 | 10 | 88,600 | 110,500 | -0.2 |
| 09/09/2026 |
10.20
|
520,900 | 10.20 | 10.20 | 10 | 0 | 12,800 | -0.1 |
| 08/09/2026 |
10.20
|
1,469,600 | 10.20 | 10.20 | 10 | 16,800 | 0 | 0.2 |
| 07/09/2026 |
10.20
|
1,227,500 | 10.20 | 10.20 | 10 | 38,100 | 26,100 | 0.1 |
| 04/09/2026 |
10.20
|
2,171,900 | 10.10 | 10.20 | 10 | 74,900 | 51,200 | 0.2 |
| 03/09/2026 |
10.20
|
760,900 | 10.10 | 10.20 | 10 | 0 | 0 | 0 |
| 02/09/2026 |
6.10
|
836,900 | 6.20 | 6.20 | 6 | 9,500 | 10,500 | -0.0 |
| 01/09/2026 |
6.60
|
4,114,400 | 6.60 | 6.70 | 6.40 | 149,500 | 37,200 | 0.7 |
| 31/08/2026 |
9.50
|
653,700 | 9.70 | 9.80 | 9.50 | 35,200 | 7,000 | 0.3 |
| 28/08/2026 |
10.20
|
1,644,500 | 10.10 | 10.30 | 10 | 19,500 | 131,600 | -1.1 |
| 27/08/2026 |
10.20
|
807,900 | 10.10 | 10.20 | 10 | 0 | 45,300 | -0.5 |
| 26/08/2026 |
10.20
|
1,320,700 | 10.10 | 10.20 | 9.90 | 28,800 | 143,300 | -1.2 |
| 25/08/2026 |
10.10
|
1,184,600 | 10 | 10.20 | 10 | 6,600 | 146,800 | -1.4 |
| 24/08/2026 |
10.10
|
656,200 | 10 | 10.20 | 10 | 0 | 10,700 | -0.1 |
| 21/08/2026 |
10.10
|
1,504,200 | 10 | 10.20 | 9.90 | 74,600 | 10,800 | 0.6 |
| 20/08/2026 |
10
|
814,900 | 10.10 | 10.20 | 10 | 216,700 | 0 | 2.2 |
| 19/08/2026 |
10.20
|
785,100 | 10.10 | 10.20 | 10.10 | 33,500 | 0 | 0.3 |
| 18/08/2026 |
10.20
|
1,388,800 | 10 | 10.20 | 10 | 110,700 | 16,000 | 1.0 |
| 17/08/2026 |
10.10
|
948,300 | 10 | 10.20 | 10 | 600 | 0 | 0.0 |
| 14/08/2026 |
10.10
|
831,300 | 10.20 | 10.20 | 10 | 0 | 73,900 | -0.7 |
| 13/08/2026 |
10.20
|
5,905,600 | 10.40 | 10.70 | 9.90 | 322,000 | 757,800 | -4.4 |
| 12/08/2026 |
10.40
|
376,200 | 10.40 | 10.50 | 10.30 | 20,900 | 0 | 0.2 |
| 11/08/2026 |
10.50
|
835,100 | 10.40 | 10.50 | 10.30 | 46,800 | 0 | 0.5 |
| 10/08/2026 |
10.40
|
1,979,900 | 10.30 | 10.50 | 10.20 | 723,500 | 0 | 7.5 |
| 07/08/2026 |
10.30
|
535,100 | 10.30 | 10.30 | 10.20 | 89,700 | 0 | 0.9 |
| 06/08/2026 |
10.30
|
1,309,400 | 10.20 | 10.30 | 10.10 | 24,400 | 0 | 0.2 |
| 05/08/2026 |
10.30
|
1,108,200 | 10.20 | 10.30 | 10.10 | 34,500 | 1,400 | 0.3 |
| 04/08/2026 |
10.20
|
3,657,100 | 10.10 | 10.30 | 9.90 | 3,900 | 128,700 | -1.3 |
| 03/08/2026 |
10.20
|
2,298,000 | 10.20 | 10.40 | 10.10 | 0 | 0 | 0 |
| 31/07/2026 |
10.30
|
3,055,700 | 10.40 | 10.70 | 10.10 | 107,400 | 32,600 | 0.8 |
| 30/07/2026 |
10.40
|
5,924,200 | 9.50 | 10.40 | 9.50 | 128,700 | 80,800 | 0.4 |
| 29/07/2026 |
9.50
|
1,509,400 | 9.50 | 9.70 | 9.50 | 0 | 170,300 | -1.6 |
| 28/07/2026 |
9.70
|
3,643,200 | 9.60 | 9.80 | 9.40 | 0 | 418,100 | -4.0 |
| 27/07/2026 |
9.70
|
3,253,400 | 9.70 | 9.70 | 9.50 | 0 | 467,300 | -4.5 |
| 24/07/2026 |
9.70
|
3,657,600 | 9.50 | 9.90 | 9.40 | 24,000 | 262,100 | -2.3 |
| 23/07/2026 |
9.50
|
4,275,600 | 9.90 | 10.20 | 9.50 | 47,100 | 188,100 | -1.4 |
| 22/07/2026 |
10
|
3,298,700 | 9.70 | 10 | 9.60 | 163,300 | 211,400 | -0.5 |
| 21/07/2026 |
9.80
|
2,668,900 | 9.70 | 10.10 | 9.70 | 29,600 | 91,600 | -0.6 |
| 20/07/2026 |
10
|
2,747,800 | 10.10 | 10.20 | 9.40 | 0 | 0 | 0 |
| 17/07/2026 |
10.10
|
2,294,700 | 10.20 | 10.30 | 10.10 | 58,400 | 7,900 | 0.5 |
| 16/07/2026 |
10.20
|
2,101,900 | 10.20 | 10.20 | 10 | 323,400 | 34,900 | 2.9 |
| 15/07/2026 |
10.20
|
1,863,500 | 10.20 | 10.30 | 10 | 79,100 | 53,800 | 0.3 |
| 14/07/2026 |
10.10
|
2,346,700 | 10 | 10.30 | 9.90 | 69,500 | 57,600 | 0.1 |
| 13/07/2026 |
10
|
2,834,700 | 9.60 | 10.10 | 9.50 | 121,800 | 114,200 | 0.0 |
| 10/07/2026 |
9.50
|
1,971,100 | 9.70 | 9.70 | 9.40 | 0 | 22,000 | -0.2 |
| 09/07/2026 |
9.60
|
3,196,700 | 9 | 9.70 | 9 | 5,700 | 158,300 | -1.5 |
| 08/07/2026 |
9
|
494,500 | 9 | 9.10 | 8.90 | 0 | 0 | 0 |
| 07/07/2026 |
9
|
895,800 | 8.80 | 9 | 8.70 | 54,300 | 26,200 | 0.3 |
| 06/07/2026 |
8.90
|
1,109,700 | 8.90 | 8.90 | 8.70 | 19,700 | 0 | 0.2 |
| 03/07/2026 |
8.90
|
313,200 | 8.90 | 9 | 8.80 | 31,600 | 0 | 0.3 |
| 02/07/2026 |
6.10
|
1,671,200 | 6.30 | 6.30 | 6 | 0 | 43,700 | -0.3 |
| 01/07/2026 |
9
|
757,500 | 8.90 | 9 | 8.80 | 0 | 44,800 | -0.4 |
| 30/06/2026 |
8.90
|
1,193,700 | 8.90 | 9.10 | 8.80 | 0 | 5,000 | -0.0 |
| 29/06/2026 |
8.90
|
784,100 | 8.80 | 8.90 | 8.70 | 2,100 | 19,800 | -0.2 |
| 26/06/2026 |
8.80
|
1,434,200 | 8.60 | 8.80 | 8.60 | 0 | 0 | 0 |
| 25/06/2026 |
8.60
|
468,100 | 8.80 | 8.90 | 8.60 | 0 | 7,800 | -0.1 |
| 24/06/2026 |
8.90
|
2,106,100 | 8.80 | 8.90 | 8.60 | 83,000 | 100,600 | -0.2 |
| 23/06/2026 |
8.90
|
559,400 | 8.90 | 9 | 8.80 | 0 | 146,900 | -1.3 |
| 22/06/2026 |
9
|
1,266,600 | 9.10 | 9.10 | 8.90 | 0 | 82,500 | -0.7 |
| 19/06/2026 |
9.10
|
785,800 | 9 | 9.10 | 9 | 0 | 61,600 | -0.6 |
| 18/06/2026 |
9.10
|
893,400 | 9 | 9.10 | 8.90 | 0 | 45,200 | -0.4 |
| 17/06/2026 |
9.10
|
1,102,600 | 9.20 | 9.20 | 8.90 | 0 | 30,000 | -0.3 |
| 16/06/2026 |
9.30
|
1,228,700 | 9.40 | 9.40 | 9.10 | 19,000 | 38,600 | -0.2 |
| 15/06/2026 |
9.40
|
2,864,400 | 9 | 9.40 | 8.90 | 54,600 | 166,000 | -1.0 |
| 12/06/2026 |
9
|
966,600 | 9 | 9.10 | 8.90 | 50,700 | 9,300 | 0.4 |
| 11/06/2026 |
9
|
770,100 | 8.80 | 9 | 8.80 | 121,000 | 20,000 | 0.9 |
| 10/06/2026 |
8.90
|
973,900 | 8.90 | 9 | 8.80 | 3,200 | 3,200 | 0.0 |
| 09/06/2026 |
8.90
|
2,053,600 | 8.70 | 8.90 | 8.60 | 82,900 | 65,600 | 0.1 |
| 08/06/2026 |
8.70
|
575,400 | 8.80 | 8.80 | 8.50 | 4,300 | 5,000 | -0.0 |
| 05/06/2026 |
8.80
|
3,242,800 | 8.30 | 8.80 | 8.30 | 327,100 | 184,800 | 1.2 |
| 04/06/2026 |
8.40
|
785,600 | 8.40 | 8.50 | 8.30 | 133,000 | 0 | 1.1 |
| 03/06/2026 |
8.40
|
947,900 | 8.20 | 8.40 | 8.20 | 234,500 | 0 | 1.9 |
| 02/06/2026 |
8.30
|
810,200 | 8.20 | 8.40 | 8.20 | 45,100 | 13,400 | 0.3 |
| 01/06/2026 |
8.30
|
695,100 | 8.20 | 8.30 | 8.10 | 118,600 | 10,000 | 0.9 |
| 29/05/2026 |
8.20
|
461,700 | 8.20 | 8.30 | 8.10 | 39,100 | 0 | 0.3 |
| 28/05/2026 |
8.20
|
1,668,200 | 8 | 8.40 | 8 | 349,500 | 0 | 2.9 |
| 27/05/2026 |
8
|
1,581,800 | 7.50 | 8.10 | 7.50 | 415,700 | 20,000 | 3.1 |
| 26/05/2026 |
7.50
|
3,281,600 | 7.70 | 7.80 | 7.50 | 117,700 | 72,400 | 0.3 |
| 25/05/2026 |
7.80
|
1,611,500 | 7.90 | 7.90 | 7.60 | 0 | 178,500 | -1.4 |
| 22/05/2026 |
7.80
|
7,999,000 | 7.70 | 7.90 | 7.40 | 173,700 | 157,000 | 0.1 |
| 21/05/2026 |
7.70
|
1,898,800 | 7.80 | 7.90 | 7.50 | 56,100 | 121,400 | -0.5 |
| 20/05/2026 |
7.80
|
3,649,300 | 7.70 | 7.80 | 7.50 | 195,400 | 0 | 1.5 |
| 19/05/2026 |
7.80
|
2,815,700 | 7.90 | 8 | 7.60 | 46,900 | 152,900 | -0.8 |
| 18/05/2026 |
7.90
|
3,934,200 | 7.80 | 8 | 7.40 | 231,500 | 159,300 | 0.5 |
| 15/05/2026 |
7.80
|
3,941,000 | 8.20 | 8.20 | 7.60 | 0 | 353,300 | -2.8 |
| 14/05/2026 |
8.20
|
1,747,300 | 8.20 | 8.20 | 8.10 | 0 | 55,100 | -0.5 |
| 13/05/2026 |
8.20
|
2,704,900 | 8.20 | 8.40 | 8.10 | 44,200 | 61,300 | -0.1 |
| 12/05/2026 |
8.20
|
1,249,700 | 8.20 | 8.30 | 8.10 | 0 | 138,700 | -1.1 |
| 11/05/2026 |
8.30
|
3,394,400 | 8.30 | 8.50 | 8.10 | 15,900 | 441,100 | -3.5 |
| 08/05/2026 |
8.30
|
3,768,200 | 8 | 8.30 | 7.90 | 50,400 | 105,400 | -0.5 |
| 07/05/2026 |
8
|
847,700 | 8 | 8.20 | 8 | 16,000 | 0 | 0.1 |
| 06/05/2026 |
8.10
|
1,478,100 | 8 | 8.10 | 7.90 | 101,800 | 2,700 | 0.8 |
| 05/05/2026 |
8.10
|
1,860,300 | 8.20 | 8.20 | 8 | 46,600 | 42,500 | 0.0 |
| 04/05/2026 |
8.20
|
865,900 | 8.10 | 8.30 | 8.10 | 173,400 | 21,300 | 1.2 |