| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-12) |
-0.25 | -1.89% | 4,538,200 | -37,606 | 0 |
12.65
13.45
12.65
|
|
2 tháng
(2026-07-13) |
-1.50 | -10.34% | 14,738,100 | -120,893 | 0 |
12.25
14.65
12.65
|
|
3 tháng
(2026-06-15) |
-1.40 | -9.72% | 31,669,300 | -22,893 | 0 |
12.25
16
12.65
|
|
6 tháng
(2026-03-16) |
-1.70 | -11.56% | 51,357,400 | -11,290 | 2.4 |
12.25
16
12.65
|
|
12 tháng
(2025-09-16) |
-5.50 | -29.73% | 162,270,300 | -269,690 | -3.3 |
12.25
18.50
12.65
|
|
24 tháng
(2024-09-23) |
-3.65 | -21.92% | 450,710,200 | 289,549 | 6.0 |
12.25
20.55
12.65
|
|
36 tháng
(2023-09-27) |
-2.17 | -14.30% | 919,683,000 | -134,091 | -2.5 |
10.69
20.88
12.65
|
|
60 tháng
(2021-10-07) |
-1.50 | -10.33% | 1,611,950,400 | 184,044 | -3.1 |
4.97
23.90
12.65
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 14/09/2026 |
12.65
|
67,500 | 12.65 | 12.75 | 12.45 | 0 | 0 | 0 |
| 11/09/2026 |
12.65
|
250,900 | 12.85 | 12.95 | 12.65 | 100 | 200 | 0 |
| 10/09/2026 |
13
|
118,900 | 12.95 | 13 | 12.80 | 0 | 3,400 | 0 |
| 09/09/2026 |
12.85
|
104,200 | 13.05 | 13.10 | 12.85 | 300 | 100 | 0 |
| 08/09/2026 |
13.05
|
88,000 | 13 | 13.15 | 13 | 0 | 800 | 0 |
| 07/09/2026 |
13
|
183,000 | 13.15 | 13.25 | 13 | 100 | 700 | 0 |
| 04/09/2026 |
13.15
|
256,800 | 13.20 | 13.35 | 13.10 | 300 | 0 | 0 |
| 03/09/2026 |
13.20
|
229,100 | 13.30 | 13.40 | 13.10 | 300 | 700 | 0 |
| 28/08/2026 |
13.45
|
461,500 | 13.20 | 13.45 | 13.10 | 2,100 | 0 | 0 |
| 27/08/2026 |
13.15
|
134,000 | 13.30 | 13.30 | 13.10 | 1,100 | 400 | 0 |
| 26/08/2026 |
13.20
|
278,500 | 13.20 | 13.25 | 13.10 | 200 | 206 | 0 |
| 25/08/2026 |
13.20
|
341,000 | 13.30 | 13.35 | 13.15 | 400 | 100 | 0 |
| 24/08/2026 |
13.30
|
244,300 | 13.50 | 13.50 | 13.30 | 200 | 1,200 | 0 |
| 21/08/2026 |
13.30
|
536,800 | 12.90 | 13.35 | 12.80 | 100 | 6,700 | 0 |
| 20/08/2026 |
12.75
|
178,900 | 12.75 | 12.85 | 12.65 | 200 | 17,300 | 0 |
| 19/08/2026 |
12.70
|
174,300 | 12.90 | 12.95 | 12.65 | 200 | 1,700 | 0 |
| 18/08/2026 |
12.85
|
209,100 | 12.90 | 13.05 | 12.80 | 1,000 | 0 | 0 |
| 17/08/2026 |
12.90
|
187,600 | 12.90 | 13.10 | 12.90 | 6,500 | 2,500 | 0 |
| 14/08/2026 |
12.85
|
357,600 | 13.05 | 13.15 | 12.80 | 10,200 | 5,300 | 0 |
| 13/08/2026 |
13.05
|
258,600 | 13.45 | 13.45 | 13.05 | 300 | 18,400 | 0 |
| 12/08/2026 |
13.25
|
196,000 | 13.35 | 13.45 | 13.25 | 400 | 2,000 | 0 |
| 11/08/2026 |
13.35
|
560,800 | 13.40 | 13.65 | 13.30 | 9,500 | 5,000 | 0 |
| 10/08/2026 |
13.40
|
236,600 | 13.05 | 13.40 | 13.05 | 24,900 | 300 | 0 |
| 07/08/2026 |
13.05
|
185,600 | 12.90 | 13.25 | 12.90 | 4,800 | 500 | 0 |
| 06/08/2026 |
13.05
|
206,700 | 13.20 | 13.30 | 13.05 | 218 | 7,200 | 0 |
| 05/08/2026 |
13.20
|
309,300 | 13.40 | 13.55 | 13.20 | 10,300 | 10,100 | 0 |
| 04/08/2026 |
13.30
|
148,300 | 13.35 | 13.35 | 13.15 | 500 | 6,300 | 0 |
| 03/08/2026 |
13.20
|
297,500 | 12.95 | 13.35 | 12.95 | 8,200 | 0 | 0 |
| 31/07/2026 |
12.90
|
352,400 | 13.30 | 13.30 | 12.90 | 200 | 52,900 | 0 |
| 30/07/2026 |
13.25
|
408,400 | 12.70 | 13.40 | 12.60 | 22,200 | 0 | 0 |
| 29/07/2026 |
12.70
|
216,200 | 12.90 | 12.90 | 12.65 | 200 | 1,000 | 0 |
| 28/07/2026 |
12.75
|
472,200 | 12.10 | 12.90 | 12.10 | 53,600 | 13,700 | 0 |
| 27/07/2026 |
12.25
|
895,200 | 13.25 | 13.30 | 12.25 | 0 | 76,400 | 0 |
| 24/07/2026 |
13.15
|
380,500 | 13.80 | 13.80 | 13.15 | 400 | 0 | 0 |
| 23/07/2026 |
13.85
|
400,400 | 13.60 | 14.15 | 13.20 | 13,800 | 7,800 | 0 |
| 22/07/2026 |
13.60
|
551,100 | 13.60 | 13.80 | 13.50 | 75,535 | 16,100 | 0 |
| 21/07/2026 |
13.55
|
321,700 | 13.55 | 13.75 | 13.55 | 3,300 | 16,200 | 0 |
| 20/07/2026 |
13.55
|
627,500 | 13.90 | 14.30 | 13.45 | 0 | 18,200 | 0 |
| 17/07/2026 |
14.10
|
247,300 | 14.30 | 14.45 | 14.10 | 200 | 53,600 | 0 |
| 16/07/2026 |
14.35
|
842,400 | 14.30 | 14.40 | 13.50 | 34,160 | 56,600 | 0 |
| 15/07/2026 |
14.25
|
541,000 | 14.65 | 14.70 | 14 | 2,700 | 22,300 | 0 |
| 14/07/2026 |
14.65
|
512,700 | 14.40 | 14.75 | 14.35 | 46,000 | 8,800 | 0 |
| 13/07/2026 |
14.50
|
1,486,100 | 15.10 | 15.35 | 14.30 | 11,800 | 32,800 | 0 |
| 10/07/2026 |
15.35
|
1,005,900 | 16 | 16 | 15.35 | 32,900 | 8,000 | 0 |
| 09/07/2026 |
15.95
|
904,600 | 15.70 | 15.95 | 15.40 | 36,800 | 12,100 | 0 |
| 08/07/2026 |
15.80
|
1,576,400 | 16 | 16.30 | 15.55 | 4,900 | 57,700 | 0 |
| 07/07/2026 |
16
|
1,149,000 | 15.20 | 16 | 15.20 | 44,200 | 8,000 | 0 |
| 06/07/2026 |
15.20
|
1,190,000 | 16 | 16 | 15 | 12,600 | 39,000 | 0 |
| 03/07/2026 |
16
|
3,215,600 | 15.65 | 16.30 | 15.45 | 40,700 | 44,700 | 0 |
| 02/07/2026 |
15.40
|
1,367,000 | 14.90 | 15.40 | 14.80 | 26,200 | 19,200 | 0 |
| 01/07/2026 |
14.95
|
445,000 | 14.80 | 14.95 | 14.65 | 40,800 | 3,400 | 0 |
| 30/06/2026 |
14.70
|
615,400 | 14.40 | 14.80 | 14.40 | 41,500 | 4,200 | 0 |
| 29/06/2026 |
14.40
|
190,000 | 14.35 | 14.45 | 14.20 | 10,800 | 2,200 | 0 |
| 26/06/2026 |
14.35
|
271,700 | 14.40 | 14.60 | 14.30 | 400 | 6,700 | 0 |
| 25/06/2026 |
14.45
|
359,000 | 14.75 | 14.75 | 14.45 | 11,400 | 10,600 | 0 |
| 24/06/2026 |
14.60
|
363,500 | 14.60 | 14.85 | 14.35 | 600 | 9,400 | 0 |
| 23/06/2026 |
14.60
|
657,200 | 14.85 | 15.15 | 14.55 | 3,600 | 2,000 | 0 |
| 22/06/2026 |
14.80
|
322,100 | 15.05 | 15.20 | 14.80 | 900 | 0 | 0 |
| 19/06/2026 |
15.05
|
1,172,700 | 14.80 | 15.50 | 14.70 | 41,200 | 38,800 | 0 |
| 18/06/2026 |
14.75
|
346,000 | 15 | 15.10 | 14.70 | 7,900 | 5,800 | 0 |
| 17/06/2026 |
15
|
508,900 | 14.90 | 15.25 | 14.80 | 0 | 4,000 | 0 |
| 16/06/2026 |
14.95
|
918,100 | 14.40 | 15.20 | 14.25 | 33,800 | 7,200 | 0 |
| 15/06/2026 |
14.40
|
353,100 | 14.20 | 14.45 | 14.10 | 15,700 | 25,900 | 0 |
| 12/06/2026 |
13.95
|
185,700 | 14.05 | 14.10 | 13.95 | 400 | 30,900 | 0 |
| 11/06/2026 |
13.95
|
132,700 | 14 | 14.05 | 13.90 | 500 | 26,200 | 0 |
| 10/06/2026 |
14.10
|
137,900 | 14 | 14.10 | 13.95 | 200 | 28,000 | 0 |
| 09/06/2026 |
13.95
|
137,500 | 14.05 | 14.05 | 13.95 | 0 | 30,000 | 0 |
| 08/06/2026 |
13.90
|
288,500 | 14.20 | 14.20 | 13.90 | 0 | 39,900 | 0 |
| 05/06/2026 |
14.20
|
184,200 | 14.30 | 14.35 | 14.20 | 0 | 8,900 | 0 |
| 04/06/2026 |
14.30
|
109,800 | 14.30 | 14.40 | 14.25 | 100 | 15,400 | 0 |
| 03/06/2026 |
14.30
|
112,400 | 14.10 | 14.50 | 14.10 | 2,700 | 16,300 | 0 |
| 02/06/2026 |
14.30
|
337,800 | 14.55 | 14.55 | 14.20 | 200 | 64,200 | 0 |
| 01/06/2026 |
14.55
|
149,600 | 14.45 | 14.65 | 14.45 | 8,500 | 10,828 | 0 |
| 29/05/2026 |
14.45
|
213,800 | 14.40 | 14.65 | 14.40 | 10,900 | 3,300 | 0 |
| 28/05/2026 |
14.65
|
218,800 | 14.75 | 14.80 | 14.60 | 20,300 | 19,800 | 0 |
| 27/05/2026 |
14.70
|
195,300 | 14.70 | 14.75 | 14.50 | 18,900 | 5,300 | 0 |
| 26/05/2026 |
14.75
|
333,700 | 14.40 | 14.80 | 14.40 | 16,500 | 16,700 | 0 |
| 25/05/2026 |
14.60
|
145,900 | 14.65 | 14.65 | 14.55 | 300 | 3,900 | 0 |
| 22/05/2026 |
14.60
|
352,300 | 14.45 | 14.75 | 14.25 | 55,200 | 9,800 | 0 |
| 21/05/2026 |
14.35
|
147,600 | 14.50 | 14.55 | 14.30 | 4,700 | 11,400 | 0 |
| 20/05/2026 |
14.45
|
443,500 | 14.70 | 14.70 | 14.10 | 53,200 | 49,700 | 0 |
| 19/05/2026 |
14.70
|
423,000 | 14.70 | 14.95 | 14.60 | 24,500 | 21,600 | 0 |
| 18/05/2026 |
14.65
|
197,700 | 14.60 | 14.70 | 14.40 | 33,300 | 3,500 | 0 |
| 15/05/2026 |
14.60
|
189,800 | 14.70 | 14.70 | 14.55 | 8,200 | 2,600 | 0 |
| 14/05/2026 |
14.55
|
207,900 | 14.50 | 14.70 | 14.50 | 18,600 | 3,500 | 0 |
| 13/05/2026 |
14.50
|
219,100 | 14.50 | 14.70 | 14.50 | 26,300 | 2,900 | 0 |
| 12/05/2026 |
14.55
|
243,600 | 14.80 | 14.80 | 14.55 | 20,500 | 1,000 | 0 |
| 11/05/2026 |
14.65
|
370,400 | 14.55 | 14.85 | 14.50 | 33,000 | 19,600 | 0 |
| 08/05/2026 |
14.65
|
226,200 | 14.65 | 14.80 | 14.60 | 24,500 | 4,300 | 0 |
| 07/05/2026 |
14.75
|
301,400 | 14.90 | 14.90 | 14.70 | 5,100 | 8,200 | 0 |
| 06/05/2026 |
14.80
|
468,200 | 14.50 | 14.90 | 14.40 | 32,200 | 36,100 | 0 |
| 05/05/2026 |
14.40
|
162,600 | 14.50 | 14.50 | 14.35 | 9,500 | 10,100 | 0 |
| 04/05/2026 |
14.55
|
164,700 | 14.55 | 14.65 | 14.50 | 300 | 100 | 0 |
| 29/04/2026 |
14.50
|
122,100 | 14.45 | 14.55 | 14.40 | 400 | 7,500 | 0 |
| 28/04/2026 |
14.45
|
137,300 | 14.55 | 14.80 | 14.45 | 300 | 4,200 | 0 |
| 24/04/2026 |
14.55
|
190,900 | 14.65 | 14.65 | 14.45 | 200 | 7,700 | 0 |
| 23/04/2026 |
14.60
|
244,500 | 14.70 | 14.90 | 14.45 | 100 | 18,600 | 0 |
| 22/04/2026 |
14.70
|
217,700 | 14.70 | 14.85 | 14.65 | 0 | 15,200 | 0 |
| 21/04/2026 |
14.60
|
267,800 | 15 | 15 | 14.60 | 100 | 23,200 | 0 |
| 20/04/2026 |
14.85
|
221,000 | 14.80 | 14.95 | 14.75 | 3,500 | 1,568 | 0 |
| 17/04/2026 |
14.85
|
319,800 | 14.90 | 15.05 | 14.85 | 200 | 8,700 | 0 |