| 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) |
-0.10 | -0.70% | 3,490,700 | -9,500 | -0.1 |
10.70
14.80
14.40
|
|
2 tháng
(2026-07-20) |
0.30 | 2.17% | 11,224,500 | -10,400 | -0.1 |
10.70
14.80
14.40
|
|
3 tháng
(2026-06-22) |
2.70 | 23.68% | 19,844,400 | -4,200 | -0.0 |
10.70
14.80
14.40
|
|
6 tháng
(2026-03-23) |
3.90 | 38.24% | 27,533,600 | -613,200 | -6.5 |
10.10
14.80
14.40
|
|
12 tháng
(2025-09-23) |
3.10 | 28.18% | 51,989,600 | -1,404,700 | -15.8 |
9.90
14.80
14.40
|
|
24 tháng
(2024-09-30) |
5.20 | 58.43% | 109,147,288 | -5,300 | -3.9 |
6.20
14.80
14.40
|
|
36 tháng
(2023-10-04) |
3.10 | 28.18% | 165,903,331 | 4,837 | -3.9 |
6.20
14.80
14.40
|
|
60 tháng
(2023-01-11) |
5.80 | 69.88% | 210,118,954 | 47,637 | -3.4 |
6.20
16.50
14.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 18/09/2026 |
14.40
|
106,300 | 14.10 | 14.60 | 14.10 | 0 | 0 | 0 |
| 17/09/2026 |
14.10
|
124,700 | 13.80 | 14.20 | 13.80 | 0 | 0 | 0 |
| 16/09/2026 |
14
|
123,000 | 14 | 14.10 | 14 | 0 | 0 | 0 |
| 15/09/2026 |
14
|
106,900 | 13.90 | 14.10 | 13.90 | 0 | 0 | 0 |
| 14/09/2026 |
13.80
|
108,200 | 13.90 | 13.90 | 13.80 | 0 | 0 | 0 |
| 11/09/2026 |
13.90
|
154,000 | 14 | 14 | 13.80 | 0 | 0 | 0 |
| 10/09/2026 |
14
|
104,400 | 14 | 14.10 | 14 | 0 | 0 | 0 |
| 09/09/2026 |
14.10
|
111,500 | 14 | 14.10 | 13.90 | 0 | 0 | 0 |
| 08/09/2026 |
13.90
|
29,100 | 14 | 14.80 | 13.80 | 0 | 0 | 0 |
| 07/09/2026 |
13.80
|
199,000 | 14 | 14.20 | 13.80 | 700 | 0 | 0.0 |
| 04/09/2026 |
14.20
|
59,400 | 14.50 | 14.50 | 14.10 | 0 | 0 | 0 |
| 03/09/2026 |
14.30
|
92,800 | 14.50 | 14.60 | 14.20 | 0 | 0 | 0 |
| 02/09/2026 |
10.70
|
51,400 | 10.80 | 10.80 | 10.60 | 0 | 0 | 0 |
| 01/09/2026 |
11.30
|
287,300 | 11.60 | 11.60 | 11.20 | 0 | 10,000 | -0.1 |
| 31/08/2026 |
13.80
|
108,200 | 13.90 | 13.90 | 13.80 | 0 | 0 | 0 |
| 28/08/2026 |
14.60
|
141,300 | 14.60 | 14.60 | 14.40 | 0 | 0 | 0 |
| 27/08/2026 |
14.50
|
130,100 | 14.50 | 14.60 | 14.40 | 0 | 0 | 0 |
| 26/08/2026 |
14.50
|
281,500 | 14.50 | 14.60 | 14.30 | 0 | 0 | 0 |
| 25/08/2026 |
14.50
|
297,700 | 14.80 | 14.80 | 14.50 | 0 | 0 | 0 |
| 24/08/2026 |
14.80
|
131,700 | 14.80 | 14.80 | 14.70 | 0 | 0 | 0 |
| 21/08/2026 |
14.70
|
587,600 | 14.50 | 14.90 | 14.50 | 0 | 200 | -0.0 |
| 20/08/2026 |
14.50
|
212,500 | 14.20 | 14.60 | 14.20 | 0 | 0 | 0 |
| 19/08/2026 |
14.20
|
48,400 | 14.30 | 14.30 | 14.20 | 0 | 0 | 0 |
| 18/08/2026 |
14.20
|
116,100 | 14.30 | 14.50 | 14.10 | 0 | 0 | 0 |
| 17/08/2026 |
14.20
|
94,000 | 14.20 | 14.20 | 14.10 | 0 | 0 | 0 |
| 14/08/2026 |
14.20
|
146,000 | 14.10 | 14.20 | 14 | 0 | 0 | 0 |
| 13/08/2026 |
14.10
|
448,700 | 14.10 | 14.20 | 14.10 | 0 | 0 | 0 |
| 12/08/2026 |
14.10
|
74,600 | 14.20 | 14.30 | 14 | 0 | 0 | 0 |
| 11/08/2026 |
14.10
|
69,700 | 14 | 14.20 | 14 | 0 | 0 | 0 |
| 10/08/2026 |
14.10
|
101,200 | 13.90 | 14.10 | 13.90 | 0 | 0 | 0 |
| 07/08/2026 |
13.80
|
221,400 | 13.80 | 14 | 13.80 | 0 | 0 | 0 |
| 06/08/2026 |
13.90
|
180,200 | 13.90 | 14 | 13.80 | 100 | 0 | 0.0 |
| 05/08/2026 |
13.90
|
474,000 | 14.40 | 14.40 | 13.80 | 0 | 0 | 0 |
| 04/08/2026 |
14.10
|
116,800 | 14.30 | 14.40 | 14 | 0 | 0 | 0 |
| 03/08/2026 |
14.20
|
493,600 | 14.10 | 14.30 | 14 | 0 | 0 | 0 |
| 31/07/2026 |
14.20
|
397,500 | 14.10 | 14.30 | 14 | 0 | 0 | 0 |
| 30/07/2026 |
14
|
720,200 | 13.80 | 14.10 | 13.80 | 0 | 0 | 0 |
| 29/07/2026 |
13.80
|
175,500 | 13.80 | 13.80 | 13.70 | 0 | 0 | 0 |
| 28/07/2026 |
13.90
|
318,800 | 13.70 | 13.90 | 13.50 | 0 | 0 | 0 |
| 27/07/2026 |
13.70
|
282,400 | 13.60 | 13.90 | 13.60 | 0 | 0 | 0 |
| 24/07/2026 |
13.70
|
290,400 | 13.20 | 13.90 | 13.20 | 0 | 0 | 0 |
| 23/07/2026 |
13.20
|
510,600 | 13.30 | 13.30 | 12.80 | 0 | 0 | 0 |
| 22/07/2026 |
13.20
|
1,157,100 | 13.60 | 13.70 | 13.10 | 0 | 0 | 0 |
| 21/07/2026 |
13.50
|
728,100 | 13.90 | 14 | 13.50 | 0 | 0 | 0 |
| 20/07/2026 |
13.80
|
616,900 | 14.40 | 14.50 | 13.50 | 0 | 1,000 | -0.0 |
| 17/07/2026 |
14.30
|
377,800 | 14.30 | 14.70 | 14.20 | 0 | 200 | -0.0 |
| 16/07/2026 |
14.20
|
475,100 | 13.80 | 14.40 | 13.70 | 0 | 0 | 0 |
| 15/07/2026 |
13.70
|
171,100 | 13.70 | 14 | 13.60 | 0 | 0 | 0 |
| 14/07/2026 |
13.80
|
437,300 | 14.10 | 14.10 | 13.50 | 0 | 0 | 0 |
| 13/07/2026 |
13.80
|
821,400 | 13.80 | 14.80 | 13.60 | 0 | 200 | -0.0 |
| 10/07/2026 |
13.80
|
326,800 | 13.50 | 13.90 | 13.50 | 1,000 | 200 | 0.0 |
| 09/07/2026 |
13.60
|
396,000 | 13.30 | 13.80 | 13.20 | 0 | 0 | 0 |
| 08/07/2026 |
13.30
|
200,700 | 13.20 | 13.50 | 13.10 | 0 | 0 | 0 |
| 07/07/2026 |
13.30
|
629,100 | 13.10 | 13.30 | 12.90 | 0 | 0 | 0 |
| 06/07/2026 |
13.10
|
491,000 | 13.60 | 13.70 | 13 | 0 | 0 | 0 |
| 03/07/2026 |
13.40
|
1,122,600 | 13 | 14 | 12.80 | 0 | 200 | -0.0 |
| 02/07/2026 |
10.70
|
197,000 | 11.10 | 11.10 | 10.70 | 1,000 | 0 | 0.0 |
| 01/07/2026 |
12.80
|
409,400 | 12.80 | 12.90 | 12.60 | 0 | 0 | 0 |
| 30/06/2026 |
12.80
|
845,400 | 11.90 | 12.90 | 11.90 | 0 | 0 | 0 |
| 29/06/2026 |
12.30
|
317,300 | 12.10 | 12.60 | 12.10 | 0 | 0 | 0 |
| 26/06/2026 |
12.20
|
292,400 | 12.10 | 12.20 | 11.80 | 0 | 0 | 0 |
| 25/06/2026 |
12.10
|
418,100 | 11.90 | 12.40 | 11.80 | 5,000 | 0 | 0.1 |
| 24/06/2026 |
11.70
|
277,300 | 11.30 | 11.80 | 11.20 | 0 | 0 | 0 |
| 23/06/2026 |
11.20
|
139,100 | 11.40 | 11.40 | 11.20 | 0 | 0 | 0 |
| 22/06/2026 |
11.40
|
275,000 | 11.60 | 11.60 | 11.20 | 0 | 0 | 0 |
| 19/06/2026 |
11.50
|
194,500 | 11.60 | 11.80 | 11.50 | 0 | 0 | 0 |
| 18/06/2026 |
11.70
|
232,400 | 11.70 | 11.80 | 11.50 | 0 | 0 | 0 |
| 17/06/2026 |
11.60
|
382,400 | 11.20 | 11.80 | 11.10 | 0 | 0 | 0 |
| 16/06/2026 |
11.20
|
188,400 | 11.20 | 11.40 | 11 | 0 | 0 | 0 |
| 15/06/2026 |
11.20
|
219,600 | 11.50 | 11.50 | 11.20 | 0 | 0 | 0 |
| 12/06/2026 |
11.30
|
157,500 | 11.40 | 11.50 | 11.30 | 0 | 0 | 0 |
| 11/06/2026 |
11.40
|
322,300 | 10.70 | 11.50 | 10.70 | 0 | 0 | 0 |
| 10/06/2026 |
10.80
|
192,700 | 10.50 | 10.90 | 10.40 | 0 | 0 | 0 |
| 09/06/2026 |
10.40
|
134,700 | 10.50 | 10.50 | 10.30 | 0 | 0 | 0 |
| 08/06/2026 |
10.50
|
68,900 | 10.50 | 10.50 | 10.40 | 0 | 0 | 0 |
| 05/06/2026 |
10.60
|
40,700 | 10.60 | 10.60 | 10.50 | 0 | 0 | 0 |
| 04/06/2026 |
10.50
|
92,800 | 10.50 | 10.60 | 10.50 | 0 | 0 | 0 |
| 03/06/2026 |
10.50
|
78,100 | 10.50 | 10.50 | 10.40 | 0 | 0 | 0 |
| 02/06/2026 |
10.50
|
160,000 | 10.60 | 10.60 | 10.40 | 0 | 0 | 0 |
| 01/06/2026 |
10.60
|
75,100 | 10.40 | 10.60 | 10.40 | 0 | 0 | 0 |
| 29/05/2026 |
10.50
|
87,800 | 10.50 | 10.50 | 10.40 | 0 | 0 | 0 |
| 28/05/2026 |
10.40
|
24,700 | 10.50 | 10.50 | 10.40 | 0 | 0 | 0 |
| 27/05/2026 |
10.40
|
13,400 | 10.50 | 10.50 | 10.40 | 0 | 0 | 0 |
| 26/05/2026 |
10.50
|
12,500 | 10.40 | 10.50 | 10.40 | 0 | 0 | 0 |
| 25/05/2026 |
10.30
|
9,400 | 10.40 | 10.40 | 10.30 | 0 | 0 | 0 |
| 22/05/2026 |
10.40
|
36,500 | 10.40 | 10.50 | 10.30 | 0 | 13,700 | -0.1 |
| 21/05/2026 |
10.30
|
12,200 | 10.30 | 10.50 | 10.30 | 0 | 0 | 0 |
| 20/05/2026 |
10.40
|
176,400 | 10.40 | 10.40 | 10.20 | 0 | 10,500 | -0.1 |
| 19/05/2026 |
10.50
|
95,500 | 10.60 | 10.60 | 10.50 | 0 | 6,900 | -0.1 |
| 18/05/2026 |
10.50
|
122,600 | 10.60 | 10.60 | 10.40 | 0 | 20,000 | -0.2 |
| 15/05/2026 |
10.60
|
40,400 | 10.60 | 10.70 | 10.50 | 0 | 0 | 0 |
| 14/05/2026 |
10.60
|
39,000 | 10.70 | 10.70 | 10.60 | 0 | 12,900 | -0.1 |
| 13/05/2026 |
10.50
|
83,000 | 10.50 | 10.60 | 10.40 | 0 | 24,500 | -0.3 |
| 12/05/2026 |
10.60
|
63,600 | 10.70 | 10.70 | 10.50 | 0 | 22,300 | -0.2 |
| 11/05/2026 |
10.60
|
141,200 | 10.70 | 10.90 | 10.60 | 0 | 0 | 0 |
| 08/05/2026 |
10.70
|
76,300 | 10.80 | 10.80 | 10.60 | 0 | 10,000 | -0.1 |
| 07/05/2026 |
10.70
|
154,200 | 10.70 | 10.90 | 10.70 | 0 | 98,000 | -1.1 |
| 06/05/2026 |
10.70
|
194,500 | 10.50 | 10.70 | 10.50 | 0 | 101,600 | -1.1 |
| 05/05/2026 |
10.50
|
72,100 | 10.40 | 10.60 | 10.40 | 0 | 38,800 | -0.4 |
| 04/05/2026 |
10.60
|
181,600 | 10.40 | 10.60 | 10.30 | 0 | 90,000 | -0.9 |