| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-17) |
0 | 0% | 137,411,300 | -5,683,000 | -59.1 |
9.99
16
9.99
|
|
2 tháng
(2026-07-20) |
0 | 0% | 244,617,600 | -10,293,500 | -105.4 |
9.99
16
9.99
|
|
3 tháng
(2026-06-18) |
0 | 0% | 352,023,000 | -15,082,100 | -156.8 |
9.99
17.15
9.99
|
|
6 tháng
(2026-03-20) |
0 | 0% | 692,842,900 | -31,522,200 | -338.1 |
9.99
17.30
9.99
|
|
12 tháng
(2025-09-22) |
0.83 | 9.11% | 1,608,858,900 | -58,931,100 | -687.8 |
9.17
24.55
9.99
|
|
24 tháng
(2024-09-26) |
1.35 | 15.65% | 3,847,221,500 | -90,570,317 | -991.4 |
8.65
29.05
9.99
|
|
36 tháng
(2023-10-02) |
-2.28 | -18.56% | 6,153,049,900 | -142,860,383 | -1,528.5 |
8.65
29.05
9.99
|
|
60 tháng
(2021-10-12) |
-14.66 | -59.46% | 10,953,162,600 | -163,941,663 | -1,329.2 |
8.65
84.91
9.99
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 17/09/2026 |
10.10
|
3,108,900 | 9.90 | 10.30 | 9.87 | 5,800 | 43,200 | 0 |
| 16/09/2026 |
9.99
|
1,546,000 | 9.96 | 10 | 9.92 | 3,100 | 20,260 | -3.1 |
| 15/09/2026 |
10
|
2,291,000 | 9.95 | 10.10 | 9.94 | 100 | 29,900 | -0.3 |
| 14/09/2026 |
10
|
3,817,800 | 9.94 | 10.10 | 9.85 | 9,200 | 320,500 | -3.1 |
| 11/09/2026 |
10.05
|
5,101,700 | 10.20 | 10.20 | 9.97 | 200 | 743,900 | -7.5 |
| 10/09/2026 |
10.25
|
1,832,100 | 10.25 | 10.25 | 10.10 | 171,000 | 271,500 | -1.0 |
| 09/09/2026 |
10.25
|
4,080,000 | 10.25 | 10.25 | 10.10 | 273,900 | 704,000 | -4.4 |
| 08/09/2026 |
10.25
|
4,576,100 | 10.50 | 10.60 | 10.25 | 21,500 | 521,700 | -5.2 |
| 07/09/2026 |
11.10
|
7,144,900 | 11.10 | 11.20 | 10.85 | 157,600 | 36,400 | 1.3 |
| 04/09/2026 |
11.10
|
7,543,300 | 11.25 | 11.30 | 11 | 608,200 | 150,600 | 5.1 |
| 03/09/2026 |
11.25
|
3,389,500 | 11.35 | 11.40 | 11.15 | 261,600 | 183,800 | 0.9 |
| 02/09/2026 |
15.50
|
7,976,400 | 15.50 | 15.60 | 15.20 | 966,000 | 905,600 | 1.0 |
| 01/09/2026 |
16
|
30,057,000 | 16.95 | 17 | 15.85 | 196,400 | 575,500 | -6.3 |
| 31/08/2026 |
10
|
3,817,800 | 9.94 | 10.10 | 9.85 | 9,200 | 320,500 | -3.1 |
| 28/08/2026 |
11.40
|
8,560,000 | 11.35 | 11.50 | 11.15 | 21,200 | 976,600 | -10.9 |
| 27/08/2026 |
11.45
|
5,642,100 | 11.45 | 11.60 | 11.30 | 25,100 | 696,900 | -7.6 |
| 26/08/2026 |
11.55
|
6,363,300 | 11.30 | 11.55 | 11.30 | 153,800 | 384,200 | -2.6 |
| 25/08/2026 |
11.35
|
9,522,300 | 11.30 | 11.45 | 11.20 | 327,900 | 246,200 | 0.9 |
| 24/08/2026 |
11.25
|
10,927,400 | 11.15 | 11.40 | 10.95 | 803,800 | 398,500 | 4.5 |
| 21/08/2026 |
11
|
10,507,200 | 10.30 | 11 | 10.30 | 1,595,500 | 195,500 | 14.9 |
| 20/08/2026 |
10.30
|
2,434,800 | 10.50 | 10.55 | 10.30 | 69,300 | 335,300 | -2.8 |
| 19/08/2026 |
10.40
|
5,214,300 | 10.60 | 10.70 | 10.40 | 100,600 | 350,200 | -2.6 |
| 18/08/2026 |
10.60
|
4,462,200 | 11 | 11.05 | 10.60 | 100 | 258,300 | -2.8 |
| 17/08/2026 |
10.95
|
8,348,000 | 10.80 | 11.20 | 10.80 | 879,900 | 798,600 | 1.0 |
| 14/08/2026 |
10.80
|
7,855,400 | 10.75 | 11.05 | 10.55 | 1,128,800 | 64,200 | 11.4 |
| 13/08/2026 |
10.65
|
6,296,600 | 11 | 11.10 | 10.65 | 652,900 | 241,800 | 4.5 |
| 12/08/2026 |
10.95
|
7,144,900 | 11 | 11.10 | 10.85 | 752,300 | 139,900 | 6.7 |
| 11/08/2026 |
11
|
6,460,000 | 11 | 11.20 | 10.95 | 122,200 | 149,400 | -0.3 |
| 10/08/2026 |
11
|
5,939,400 | 10.75 | 11.05 | 10.70 | 326,700 | 84,900 | 2.6 |
| 07/08/2026 |
10.70
|
5,355,100 | 10.70 | 10.85 | 10.65 | 192,900 | 88,500 | 1.1 |
| 06/08/2026 |
10.70
|
7,317,400 | 10.70 | 10.80 | 10.55 | 49,800 | 554,100 | -5.4 |
| 05/08/2026 |
10.70
|
10,921,500 | 10.80 | 11.05 | 10.65 | 802,900 | 336,100 | 5.1 |
| 04/08/2026 |
10.70
|
7,378,400 | 10.60 | 10.75 | 10.50 | 598,200 | 246,100 | 3.8 |
| 03/08/2026 |
10.60
|
11,902,800 | 10.10 | 10.75 | 10.10 | 1,313,600 | 142,800 | 12.3 |
| 31/07/2026 |
10.05
|
10,967,400 | 10.40 | 10.45 | 10 | 2,900 | 1,926,700 | -19.7 |
| 30/07/2026 |
10.20
|
13,328,300 | 10 | 10.40 | 9.96 | 288,800 | 783,300 | -5.0 |
| 29/07/2026 |
10.10
|
6,279,000 | 9.98 | 10.15 | 9.90 | 185,400 | 45,400 | 1.4 |
| 28/07/2026 |
9.96
|
15,320,100 | 9.35 | 10.35 | 9.35 | 2,841,000 | 261,100 | 25.7 |
| 27/07/2026 |
9.69
|
19,130,700 | 10.30 | 10.45 | 9.69 | 1,159,600 | 1,156,000 | -0.4 |
| 24/07/2026 |
10.30
|
6,792,700 | 10.60 | 11 | 10.30 | 22,200 | 280,500 | -2.8 |
| 23/07/2026 |
10.80
|
13,378,200 | 11 | 11.20 | 10.25 | 340,300 | 3,500 | 3.5 |
| 22/07/2026 |
11
|
13,122,300 | 10.70 | 11.40 | 10.55 | 1,115,400 | 401,600 | 7.7 |
| 21/07/2026 |
10.85
|
10,521,300 | 11 | 11.35 | 10.75 | 309,000 | 719,700 | -4.7 |
| 20/07/2026 |
11.25
|
11,464,100 | 12 | 12.10 | 11.25 | 7,300 | 37,600 | -0.4 |
| 17/07/2026 |
12.05
|
5,569,900 | 12.45 | 12.65 | 12.05 | 328,000 | 358,700 | -0.4 |
| 16/07/2026 |
12.45
|
10,130,600 | 12.05 | 12.50 | 11.75 | 848,200 | 782,800 | 0.7 |
| 15/07/2026 |
12
|
7,460,600 | 12.60 | 12.65 | 12 | 492,200 | 159,300 | 4.1 |
| 14/07/2026 |
12.60
|
6,116,400 | 12.65 | 12.75 | 12.45 | 284,500 | 197,900 | 1.1 |
| 13/07/2026 |
12.65
|
12,305,100 | 12.25 | 12.80 | 12.20 | 1,300,000 | 272,400 | 12.8 |
| 10/07/2026 |
12.30
|
4,368,200 | 12.25 | 12.60 | 12.20 | 394,600 | 195,700 | 2.5 |
| 09/07/2026 |
12.25
|
2,737,100 | 12.20 | 12.45 | 12.20 | 272,000 | 149,400 | 1.5 |
| 08/07/2026 |
12.25
|
10,734,500 | 11.90 | 12.60 | 11.90 | 362,500 | 1,300 | 4.4 |
| 07/07/2026 |
11.90
|
6,980,700 | 11.90 | 12.05 | 11.55 | 1,125,300 | 14,100 | 13.2 |
| 06/07/2026 |
11.90
|
6,434,200 | 12.30 | 12.40 | 11.80 | 96,100 | 5,800 | 1.1 |
| 03/07/2026 |
12.25
|
5,328,500 | 12.45 | 12.50 | 12.15 | 2,000 | 168,600 | -2.1 |
| 02/07/2026 |
12.45
|
2,098,300 | 12.70 | 12.70 | 12.45 | 14,700 | 114,500 | -1.2 |
| 01/07/2026 |
12.55
|
2,062,500 | 12.55 | 12.60 | 12.45 | 7,400 | 40,000 | -0.4 |
| 30/06/2026 |
12.45
|
2,498,200 | 12.65 | 12.65 | 12.45 | 1,100 | 56,600 | -0.7 |
| 29/06/2026 |
12.60
|
3,222,800 | 12.40 | 12.60 | 12.35 | 208,500 | 8,600 | 2.5 |
| 26/06/2026 |
12.35
|
2,353,200 | 12.40 | 12.50 | 12.35 | 3,200 | 25,900 | -0.3 |
| 25/06/2026 |
12.45
|
2,335,300 | 12.50 | 12.65 | 12.40 | 0 | 40,100 | -0.5 |
| 24/06/2026 |
12.50
|
3,902,300 | 12.70 | 12.70 | 12.35 | 66,900 | 252,000 | -2.3 |
| 23/06/2026 |
12.50
|
4,685,000 | 12.85 | 12.95 | 12.50 | 21,200 | 116,100 | -1.2 |
| 22/06/2026 |
12.80
|
2,874,200 | 12.90 | 13 | 12.75 | 100 | 95,700 | -1.2 |
| 19/06/2026 |
12.95
|
4,264,000 | 13.10 | 13.35 | 12.90 | 449,900 | 146,700 | 4.0 |
| 18/06/2026 |
13
|
3,035,900 | 13.20 | 13.25 | 12.95 | 3,800 | 0 | 0.0 |
| 17/06/2026 |
13.15
|
4,141,700 | 13.20 | 13.40 | 13.10 | 105,000 | 30,700 | 1.0 |
| 16/06/2026 |
13.20
|
5,698,200 | 13.05 | 13.20 | 12.95 | 129,000 | 48,700 | 1.1 |
| 15/06/2026 |
13
|
4,856,600 | 12.85 | 13.05 | 12.75 | 50,900 | 380,700 | -4.3 |
| 12/06/2026 |
12.60
|
3,542,700 | 12.90 | 12.90 | 12.55 | 14,500 | 129,300 | -1.5 |
| 11/06/2026 |
12.70
|
2,020,000 | 12.90 | 12.90 | 12.70 | 2,100 | 125,900 | -1.6 |
| 10/06/2026 |
12.90
|
4,977,000 | 12.55 | 13.05 | 12.55 | 145,100 | 314,400 | -2.2 |
| 09/06/2026 |
12.55
|
4,644,300 | 12.65 | 12.75 | 12.50 | 33,800 | 47,200 | -0.2 |
| 08/06/2026 |
12.55
|
5,366,600 | 12.75 | 12.85 | 12.55 | 191,500 | 217,500 | -0.3 |
| 05/06/2026 |
12.85
|
4,201,000 | 13.05 | 13.10 | 12.80 | 200 | 215,300 | -2.8 |
| 04/06/2026 |
13
|
2,790,800 | 13.10 | 13.15 | 12.95 | 2,300 | 192,800 | -2.5 |
| 03/06/2026 |
13.10
|
3,317,900 | 13 | 13.20 | 12.85 | 152,300 | 2,200 | 2.0 |
| 02/06/2026 |
12.90
|
8,222,100 | 13.35 | 13.40 | 12.75 | 569,500 | 2,700 | 7.3 |
| 01/06/2026 |
13.20
|
5,152,700 | 13.25 | 13.40 | 13.10 | 494,100 | 900 | 6.5 |
| 29/05/2026 |
13.05
|
5,852,300 | 13.45 | 13.55 | 13.05 | 180,200 | 1,224,000 | -13.8 |
| 28/05/2026 |
13.50
|
4,324,500 | 13.80 | 13.85 | 13.50 | 4,800 | 15,000 | -0.1 |
| 27/05/2026 |
13.75
|
3,128,400 | 13.85 | 13.90 | 13.75 | 14,400 | 34,500 | -0.3 |
| 26/05/2026 |
13.80
|
7,859,600 | 13.70 | 14.15 | 13.65 | 42,600 | 42,500 | 0.0 |
| 25/05/2026 |
13.60
|
4,744,900 | 13.60 | 13.85 | 13.55 | 7,500 | 198,400 | -2.6 |
| 22/05/2026 |
13.50
|
6,160,600 | 13.70 | 13.70 | 13.45 | 1,200 | 56,400 | -0.8 |
| 21/05/2026 |
13.60
|
5,646,200 | 13.85 | 13.95 | 13.60 | 700 | 101,800 | -1.4 |
| 20/05/2026 |
13.85
|
26,783,300 | 14.65 | 14.65 | 13.65 | 207,900 | 155,600 | 0.7 |
| 19/05/2026 |
14.65
|
12,151,800 | 14.90 | 15 | 14.45 | 12,800 | 239,800 | -3.4 |
| 18/05/2026 |
14.85
|
8,178,600 | 14.90 | 14.90 | 14.55 | 204,800 | 196,600 | 0.1 |
| 15/05/2026 |
14.95
|
8,152,500 | 14.90 | 15.05 | 14.75 | 600 | 1,056,400 | -15.7 |
| 14/05/2026 |
14.85
|
12,869,700 | 14.80 | 15.20 | 14.70 | 203,500 | 615,300 | -6.2 |
| 13/05/2026 |
14.65
|
5,426,900 | 14.65 | 14.80 | 14.50 | 98,800 | 115,800 | -0.2 |
| 12/05/2026 |
14.65
|
14,794,700 | 14.45 | 14.95 | 14.45 | 994,700 | 1,414,500 | -6.3 |
| 11/05/2026 |
14.45
|
10,269,200 | 14.55 | 14.75 | 14.30 | 306,000 | 1,638,300 | -19.3 |
| 08/05/2026 |
14.45
|
8,140,500 | 14.55 | 14.60 | 14.35 | 321,100 | 866,700 | -7.9 |
| 07/05/2026 |
14.50
|
8,825,100 | 14.85 | 15 | 14.50 | 488,000 | 958,400 | -7.0 |
| 06/05/2026 |
14.75
|
10,481,200 | 14.55 | 14.90 | 14.45 | 2,060,700 | 296,200 | 26.0 |
| 05/05/2026 |
14.30
|
8,762,200 | 14.60 | 14.70 | 14.15 | 32,400 | 1,021,300 | -14.2 |
| 04/05/2026 |
14.65
|
10,535,100 | 14.80 | 15.10 | 14.60 | 52,300 | 1,255,900 | -17.9 |
| 01/05/2026 |
17.30
|
10,998,600 | 17 | 17.50 | 16.95 | 1,329,700 | 925,100 | 6.9 |
| 30/04/2026 |
10
|
3,817,800 | 9.94 | 10.10 | 9.85 | 9,200 | 320,500 | -3.1 |