| 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) |
0.60 | 4.96% | 17,641,300 | 0 | 0 |
11.80
14.40
12.70
|
|
2 tháng
(2026-07-20) |
0 | 0% | 28,084,100 | 0 | 0 |
11.50
14.40
12.70
|
|
3 tháng
(2026-06-22) |
-1.10 | -7.97% | 43,075,900 | 0 | 0 |
11.50
14.40
12.70
|
|
6 tháng
(2026-03-23) |
-4.70 | -27.01% | 127,832,900 | -1,800 | -0.0 |
11.50
18.80
12.70
|
|
12 tháng
(2025-09-23) |
1.20 | 10.43% | 419,896,200 | -4,100 | -0.1 |
9.50
21.80
12.70
|
|
24 tháng
(2024-09-30) |
-0.24 | -1.85% | 728,580,103 | -84,274 | -1.0 |
7.40
21.80
12.70
|
|
36 tháng
(2023-10-04) |
0.20 | 1.59% | 1,113,633,153 | -254,048 | -3.8 |
7.40
21.80
12.70
|
|
60 tháng
(2021-10-14) |
3.57 | 39.08% | 2,021,235,067 | -164,919 | -2.8 |
6.70
25.61
12.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 18/09/2026 |
12.70
|
906,800 | 12.70 | 12.90 | 12.50 | 0 | 0 | 0 |
| 17/09/2026 |
12.70
|
1,602,400 | 13.20 | 13.30 | 12.60 | 0 | 0 | 0 |
| 16/09/2026 |
13.20
|
1,479,800 | 13.30 | 13.90 | 13.20 | 0 | 0 | 0 |
| 15/09/2026 |
13.20
|
2,184,500 | 12.20 | 13.30 | 12.10 | 0 | 0 | 0 |
| 14/09/2026 |
12.20
|
480,200 | 11.90 | 12.40 | 11.90 | 0 | 0 | 0 |
| 11/09/2026 |
12.10
|
812,000 | 12.60 | 12.60 | 12.10 | 0 | 0 | 0 |
| 10/09/2026 |
12.30
|
378,500 | 12.40 | 12.50 | 12.20 | 0 | 0 | 0 |
| 09/09/2026 |
12.20
|
468,500 | 12.30 | 12.60 | 12.20 | 0 | 0 | 0 |
| 08/09/2026 |
12.20
|
515,000 | 11.70 | 12.20 | 11.60 | 0 | 0 | 0 |
| 07/09/2026 |
11.80
|
542,000 | 12.10 | 12.20 | 11.80 | 0 | 0 | 0 |
| 04/09/2026 |
12.10
|
274,500 | 12 | 12.40 | 12 | 0 | 0 | 0 |
| 03/09/2026 |
12.30
|
710,000 | 12.30 | 12.50 | 12.20 | 0 | 0 | 0 |
| 02/09/2026 |
14.40
|
1,161,900 | 14.30 | 14.60 | 14.20 | 0 | 0 | 0 |
| 01/09/2026 |
12.80
|
2,806,200 | 13 | 13.50 | 12.60 | 0 | 0 | 0 |
| 31/08/2026 |
12.20
|
480,200 | 11.90 | 12.40 | 11.90 | 0 | 0 | 0 |
| 28/08/2026 |
12.20
|
394,900 | 11.30 | 12.30 | 11.30 | 0 | 0 | 0 |
| 27/08/2026 |
12.30
|
320,100 | 12.40 | 12.40 | 12.20 | 0 | 0 | 0 |
| 26/08/2026 |
12.40
|
623,600 | 12.30 | 12.50 | 12.20 | 0 | 0 | 0 |
| 25/08/2026 |
12.30
|
449,400 | 12.60 | 12.60 | 12.20 | 0 | 0 | 0 |
| 24/08/2026 |
12.40
|
871,800 | 12 | 12.70 | 12 | 0 | 0 | 0 |
| 21/08/2026 |
12.10
|
436,200 | 11.90 | 12.10 | 11.80 | 0 | 0 | 0 |
| 20/08/2026 |
11.90
|
387,800 | 12.20 | 12.20 | 11.80 | 0 | 0 | 0 |
| 19/08/2026 |
12.10
|
261,800 | 12.30 | 12.30 | 12.10 | 0 | 0 | 0 |
| 18/08/2026 |
12.30
|
567,000 | 12 | 12.50 | 12 | 0 | 0 | 0 |
| 17/08/2026 |
11.90
|
343,700 | 12 | 12.10 | 11.90 | 0 | 0 | 0 |
| 14/08/2026 |
12
|
521,300 | 12.30 | 12.40 | 11.80 | 0 | 0 | 0 |
| 13/08/2026 |
12.30
|
399,900 | 12.70 | 12.70 | 12.30 | 0 | 0 | 0 |
| 12/08/2026 |
12.60
|
888,500 | 12.20 | 12.70 | 12.10 | 0 | 0 | 0 |
| 11/08/2026 |
12.20
|
401,300 | 12.40 | 12.40 | 12.10 | 0 | 0 | 0 |
| 10/08/2026 |
12.30
|
448,900 | 12.20 | 12.40 | 11.90 | 0 | 0 | 0 |
| 07/08/2026 |
12.10
|
934,100 | 11.70 | 12.40 | 11.70 | 0 | 0 | 0 |
| 06/08/2026 |
11.60
|
127,900 | 11.70 | 11.90 | 11.60 | 0 | 0 | 0 |
| 05/08/2026 |
11.70
|
414,000 | 11.70 | 11.90 | 11.60 | 0 | 0 | 0 |
| 04/08/2026 |
11.80
|
517,300 | 11.90 | 11.90 | 11.50 | 0 | 0 | 0 |
| 03/08/2026 |
11.90
|
366,400 | 11.80 | 12.10 | 11.70 | 0 | 0 | 0 |
| 31/07/2026 |
11.80
|
638,500 | 12.20 | 12.60 | 11.50 | 0 | 0 | 0 |
| 30/07/2026 |
12.10
|
341,500 | 11.90 | 12.20 | 11.80 | 0 | 0 | 0 |
| 29/07/2026 |
11.80
|
221,600 | 10.60 | 11.90 | 10.60 | 0 | 0 | 0 |
| 28/07/2026 |
11.50
|
197,700 | 11.40 | 11.70 | 11 | 0 | 0 | 0 |
| 27/07/2026 |
11.60
|
379,400 | 12 | 12 | 11.60 | 0 | 0 | 0 |
| 24/07/2026 |
12.10
|
300,000 | 11.50 | 12.60 | 11.30 | 0 | 0 | 0 |
| 23/07/2026 |
12
|
394,500 | 12 | 12.30 | 11.70 | 0 | 0 | 0 |
| 22/07/2026 |
11.80
|
417,500 | 11.90 | 12.30 | 11.60 | 0 | 0 | 0 |
| 21/07/2026 |
11.90
|
1,095,200 | 12.70 | 12.80 | 11.60 | 0 | 0 | 0 |
| 20/07/2026 |
12.70
|
526,600 | 13 | 13.20 | 12.60 | 0 | 0 | 0 |
| 17/07/2026 |
12.90
|
368,500 | 13.20 | 13.30 | 12.90 | 0 | 0 | 0 |
| 16/07/2026 |
13.20
|
554,900 | 13.10 | 13.70 | 12.50 | 0 | 0 | 0 |
| 15/07/2026 |
13.50
|
520,900 | 13.60 | 13.90 | 13.30 | 0 | 0 | 0 |
| 14/07/2026 |
13.50
|
851,000 | 13.20 | 13.70 | 13.20 | 0 | 0 | 0 |
| 13/07/2026 |
12.90
|
609,900 | 12.90 | 13.40 | 12.80 | 0 | 0 | 0 |
| 10/07/2026 |
12.70
|
221,000 | 13.20 | 13.40 | 12.70 | 0 | 0 | 0 |
| 09/07/2026 |
13.20
|
597,000 | 12.80 | 13.60 | 12.80 | 0 | 0 | 0 |
| 08/07/2026 |
12.70
|
342,900 | 12.40 | 12.90 | 12.40 | 0 | 0 | 0 |
| 07/07/2026 |
12.30
|
190,300 | 12.50 | 12.60 | 12 | 0 | 0 | 0 |
| 06/07/2026 |
12.60
|
300,100 | 12.80 | 12.90 | 12.20 | 0 | 0 | 0 |
| 03/07/2026 |
12.80
|
231,200 | 12.60 | 12.90 | 12.60 | 0 | 0 | 0 |
| 02/07/2026 |
14.30
|
6,330,100 | 15.40 | 15.40 | 13.80 | 0 | 0 | 0 |
| 01/07/2026 |
13
|
400,600 | 12.70 | 13.20 | 12.70 | 0 | 0 | 0 |
| 30/06/2026 |
12.70
|
171,200 | 12.60 | 13 | 12.30 | 0 | 0 | 0 |
| 29/06/2026 |
12.90
|
384,300 | 12.60 | 13 | 12 | 0 | 0 | 0 |
| 26/06/2026 |
12.60
|
608,500 | 13 | 13.10 | 12.60 | 0 | 0 | 0 |
| 25/06/2026 |
12.80
|
645,000 | 13.50 | 13.50 | 12.80 | 0 | 0 | 0 |
| 24/06/2026 |
13.40
|
565,500 | 13.50 | 13.60 | 13.10 | 0 | 0 | 0 |
| 23/06/2026 |
13.50
|
540,800 | 13.70 | 13.90 | 13.50 | 0 | 0 | 0 |
| 22/06/2026 |
13.80
|
558,100 | 13.80 | 14.10 | 13.80 | 0 | 0 | 0 |
| 19/06/2026 |
13.70
|
241,800 | 13.90 | 13.90 | 13.70 | 0 | 0 | 0 |
| 18/06/2026 |
14
|
682,800 | 13.60 | 14.10 | 13.60 | 0 | 0 | 0 |
| 17/06/2026 |
13.80
|
426,800 | 13.60 | 13.90 | 13.60 | 0 | 0 | 0 |
| 16/06/2026 |
13.80
|
735,200 | 13.80 | 14.10 | 13.50 | 0 | 0 | 0 |
| 15/06/2026 |
13.80
|
933,100 | 14.40 | 14.40 | 13.70 | 0 | 0 | 0 |
| 12/06/2026 |
14.30
|
580,200 | 14.50 | 14.50 | 14.30 | 0 | 0 | 0 |
| 11/06/2026 |
14.40
|
683,100 | 14.40 | 14.70 | 14.40 | 0 | 0 | 0 |
| 10/06/2026 |
14.30
|
657,100 | 14.30 | 14.50 | 13.40 | 0 | 0 | 0 |
| 09/06/2026 |
14.40
|
550,400 | 14.60 | 14.60 | 14.40 | 0 | 0 | 0 |
| 08/06/2026 |
14.60
|
553,200 | 14.70 | 14.80 | 14.50 | 0 | 0 | 0 |
| 05/06/2026 |
14.70
|
423,900 | 15 | 15 | 14.70 | 0 | 0 | 0 |
| 04/06/2026 |
14.90
|
679,700 | 14.60 | 15.50 | 14.60 | 0 | 0 | 0 |
| 03/06/2026 |
14.60
|
541,900 | 14.50 | 14.70 | 14.40 | 0 | 0 | 0 |
| 02/06/2026 |
14.50
|
619,800 | 14.70 | 14.90 | 14.50 | 0 | 0 | 0 |
| 01/06/2026 |
14.60
|
500,000 | 15 | 15 | 14.60 | 0 | 0 | 0 |
| 29/05/2026 |
14.80
|
807,200 | 14.80 | 15.10 | 14.40 | 0 | 0 | 0 |
| 28/05/2026 |
14.70
|
793,000 | 14.60 | 14.90 | 14.50 | 0 | 0 | 0 |
| 27/05/2026 |
14.70
|
552,600 | 15 | 15.20 | 14.70 | 0 | 900 | -0.0 |
| 26/05/2026 |
14.90
|
752,800 | 14.80 | 15.30 | 14.70 | 0 | 0 | 0 |
| 25/05/2026 |
14.70
|
1,372,300 | 15.40 | 15.40 | 14.50 | 0 | 0 | 0 |
| 22/05/2026 |
15.40
|
975,400 | 15.80 | 15.90 | 15.40 | 0 | 0 | 0 |
| 21/05/2026 |
15.80
|
569,000 | 16 | 16.20 | 15.70 | 0 | 0 | 0 |
| 20/05/2026 |
16
|
1,524,900 | 15.70 | 16.20 | 14.60 | 0 | 0 | 0 |
| 19/05/2026 |
15.70
|
1,927,500 | 16.90 | 17.20 | 15.30 | 0 | 0 | 0 |
| 18/05/2026 |
16.80
|
2,606,700 | 15.70 | 17.20 | 15.70 | 0 | 0 | 0 |
| 15/05/2026 |
15.70
|
1,032,300 | 15.40 | 15.90 | 15.20 | 0 | 0 | 0 |
| 14/05/2026 |
15.40
|
790,200 | 15.90 | 16.50 | 15.40 | 0 | 0 | 0 |
| 13/05/2026 |
15.80
|
2,400,200 | 14.60 | 15.90 | 14.50 | 0 | 0 | 0 |
| 12/05/2026 |
14.50
|
1,183,600 | 14.80 | 15.10 | 14.50 | 0 | 0 | 0 |
| 11/05/2026 |
14.80
|
1,892,400 | 14.80 | 15.20 | 13.90 | 0 | 0 | 0 |
| 08/05/2026 |
14.70
|
1,184,600 | 14.90 | 15.30 | 14.60 | 0 | 0 | 0 |
| 07/05/2026 |
14.90
|
1,301,600 | 15.60 | 15.60 | 14.90 | 0 | 0 | 0 |
| 06/05/2026 |
15.60
|
1,036,800 | 15.80 | 16.10 | 15.50 | 0 | 0 | 0 |
| 05/05/2026 |
15.80
|
1,210,100 | 15.30 | 16.10 | 15.10 | 0 | 0 | 0 |
| 04/05/2026 |
15.20
|
957,300 | 14.70 | 15.60 | 14.70 | 0 | 0 | 0 |