| 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) |
1 | 7.30% | 12,458,100 | 611,000 | 0 |
13.30
14.90
14.50
|
|
2 tháng
(2026-07-13) |
1.50 | 11.36% | 21,734,000 | 710,000 | 0 |
12.50
14.90
14.50
|
|
3 tháng
(2026-06-15) |
0.20 | 1.38% | 30,833,700 | 720,000 | 0 |
12.50
14.90
14.50
|
|
6 tháng
(2026-03-16) |
1.60 | 12.21% | 72,116,800 | 870,850 | 0.2 |
11.90
15.10
14.50
|
|
12 tháng
(2025-09-16) |
2.50 | 20.49% | 186,099,500 | 1,085,450 | 2.7 |
10.50
16
14.50
|
|
24 tháng
(2024-09-23) |
3.86 | 35.66% | 464,368,922 | 1,501,050 | 9.5 |
8.39
16.10
14.50
|
|
36 tháng
(2023-09-27) |
8.33 | 130.61% | 618,583,023 | 1,443,250 | 9.1 |
5.85
16.10
14.50
|
|
60 tháng
(2021-10-07) |
3.55 | 31.79% | 865,122,865 | 1,518,650 | 9.4 |
3.71
17.50
14.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 11/09/2026 |
14.50
|
676,700 | 14.70 | 14.70 | 14.30 | 41,100 | 0 | 0 |
| 10/09/2026 |
14.70
|
858,800 | 15 | 15 | 14.50 | 88,900 | 13,700 | 0 |
| 09/09/2026 |
14.90
|
1,124,900 | 14.70 | 15.20 | 14.70 | 0 | 0 | 0 |
| 08/09/2026 |
14.70
|
1,104,800 | 14.30 | 14.80 | 14.20 | 0 | 0 | 0 |
| 07/09/2026 |
14.20
|
633,500 | 14.30 | 14.40 | 14.20 | 0 | 0 | 0 |
| 04/09/2026 |
14.20
|
350,200 | 14.30 | 14.40 | 14.10 | 52,000 | 0 | 0 |
| 03/09/2026 |
14.30
|
446,300 | 14.10 | 14.40 | 14.10 | 2,000 | 0 | 0 |
| 28/08/2026 |
14.10
|
300,200 | 14.10 | 14.30 | 14 | 0 | 0 | 0 |
| 27/08/2026 |
14.20
|
152,800 | 14.10 | 14.20 | 14.10 | 19,500 | 0 | 0 |
| 26/08/2026 |
14.10
|
703,100 | 13.90 | 14.30 | 13.80 | 122,900 | 0 | 0 |
| 25/08/2026 |
13.80
|
659,800 | 14.10 | 14.20 | 13.80 | 8,000 | 12,300 | 0 |
| 24/08/2026 |
14.10
|
406,900 | 14.60 | 14.80 | 14 | 0 | 0 | 0 |
| 21/08/2026 |
14.10
|
1,222,900 | 13.60 | 14.30 | 13.60 | 73,700 | 1,900 | 0 |
| 20/08/2026 |
13.70
|
554,200 | 13.70 | 13.80 | 13.60 | 19,700 | 0 | 0 |
| 19/08/2026 |
13.50
|
484,600 | 13.70 | 13.80 | 13.50 | 1,900 | 0 | 0 |
| 18/08/2026 |
13.70
|
608,100 | 13.40 | 13.70 | 13.30 | 80,300 | 0 | 0 |
| 17/08/2026 |
13.40
|
324,500 | 13.30 | 13.60 | 13.20 | 20,000 | 0 | 0 |
| 14/08/2026 |
13.30
|
879,300 | 13.50 | 13.50 | 13.10 | 30,000 | 0 | 0 |
| 13/08/2026 |
13.50
|
631,600 | 13.60 | 13.80 | 13.50 | 30,400 | 0 | 0 |
| 12/08/2026 |
13.70
|
1,011,600 | 13.30 | 13.70 | 13.30 | 89,600 | 0 | 0 |
| 11/08/2026 |
13.30
|
470,100 | 13.20 | 13.30 | 13.10 | 0 | 0 | 0 |
| 10/08/2026 |
13.20
|
263,800 | 13.20 | 13.30 | 13.10 | 0 | 0 | 0 |
| 07/08/2026 |
13.20
|
817,400 | 13 | 13.40 | 12.90 | 100,000 | 0 | 0 |
| 06/08/2026 |
13
|
203,200 | 13 | 13.10 | 12.80 | 0 | 0 | 0 |
| 05/08/2026 |
13
|
443,200 | 13.20 | 13.30 | 12.90 | 0 | 0 | 0 |
| 04/08/2026 |
13.30
|
330,600 | 13.10 | 13.30 | 13.10 | 0 | 0 | 0 |
| 03/08/2026 |
12.90
|
414,100 | 12.90 | 13.10 | 12.80 | 0 | 0 | 0 |
| 31/07/2026 |
12.90
|
230,500 | 13.10 | 13.20 | 12.80 | 0 | 0 | 0 |
| 30/07/2026 |
13
|
443,200 | 12.70 | 13.10 | 12.70 | 0 | 1,000 | 0 |
| 29/07/2026 |
12.80
|
619,700 | 12.70 | 13 | 12.60 | 0 | 0 | 0 |
| 28/07/2026 |
12.70
|
269,600 | 12.60 | 12.70 | 12.40 | 0 | 0 | 0 |
| 27/07/2026 |
12.80
|
477,300 | 12.70 | 13 | 12.50 | 0 | 0 | 0 |
| 24/07/2026 |
12.80
|
299,700 | 12.70 | 12.90 | 12.60 | 0 | 0 | 0 |
| 23/07/2026 |
12.80
|
873,500 | 12.50 | 13.10 | 12.50 | 0 | 0 | 0 |
| 22/07/2026 |
12.50
|
559,100 | 12.80 | 12.80 | 12.30 | 0 | 0 | 0 |
| 21/07/2026 |
12.50
|
340,600 | 12.70 | 12.90 | 12.50 | 0 | 0 | 0 |
| 20/07/2026 |
12.70
|
593,200 | 13.10 | 13.10 | 12.50 | 0 | 0 | 0 |
| 17/07/2026 |
13.10
|
74,100 | 13.20 | 13.20 | 13 | 0 | 0 | 0 |
| 16/07/2026 |
13.30
|
316,100 | 13.10 | 13.40 | 12.90 | 0 | 0 | 0 |
| 15/07/2026 |
13.10
|
196,400 | 13.10 | 13.20 | 13 | 0 | 0 | 0 |
| 14/07/2026 |
13.20
|
170,400 | 12.80 | 13.30 | 12.80 | 0 | 0 | 0 |
| 13/07/2026 |
13.20
|
870,100 | 13.20 | 13.40 | 12.90 | 0 | 0 | 0 |
| 10/07/2026 |
13.30
|
142,900 | 13.50 | 13.50 | 13.20 | 0 | 0 | 0 |
| 09/07/2026 |
13.50
|
124,400 | 13.70 | 13.70 | 13.40 | 0 | 0 | 0 |
| 08/07/2026 |
13.70
|
554,800 | 13.20 | 13.70 | 13.20 | 0 | 0 | 0 |
| 07/07/2026 |
13.20
|
412,400 | 13.20 | 13.20 | 13 | 0 | 0 | 0 |
| 06/07/2026 |
13.10
|
308,800 | 13.30 | 13.30 | 13.10 | 0 | 0 | 0 |
| 03/07/2026 |
13.30
|
277,000 | 13.20 | 13.50 | 13.20 | 0 | 0 | 0 |
| 02/07/2026 |
13.40
|
625,100 | 13.10 | 13.60 | 13.10 | 0 | 0 | 0 |
| 01/07/2026 |
13.20
|
489,300 | 13.30 | 13.40 | 13.10 | 0 | 0 | 0 |
| 30/06/2026 |
13.30
|
262,700 | 13 | 13.40 | 13 | 0 | 0 | 0 |
| 29/06/2026 |
13.30
|
397,700 | 13.10 | 13.40 | 13.10 | 0 | 0 | 0 |
| 26/06/2026 |
13.20
|
665,400 | 13.70 | 13.70 | 13.20 | 0 | 0 | 0 |
| 25/06/2026 |
13.60
|
894,200 | 14 | 14.10 | 13.50 | 10,000 | 0 | 0 |
| 24/06/2026 |
14.40
|
372,700 | 14.20 | 14.40 | 13.90 | 0 | 0 | 0 |
| 23/06/2026 |
14.20
|
1,019,400 | 14.40 | 14.40 | 13.90 | 0 | 0 | 0 |
| 22/06/2026 |
14.40
|
307,000 | 14.50 | 14.60 | 14.30 | 0 | 0 | 0 |
| 19/06/2026 |
14.60
|
255,500 | 15 | 15 | 14.50 | 0 | 0 | 0 |
| 18/06/2026 |
14.80
|
675,400 | 14.60 | 15 | 14.60 | 0 | 0 | 0 |
| 17/06/2026 |
14.60
|
385,900 | 14.60 | 14.70 | 14.50 | 0 | 0 | 0 |
| 16/06/2026 |
14.50
|
628,800 | 14.50 | 14.70 | 14.30 | 0 | 0 | 0 |
| 15/06/2026 |
14.50
|
300,300 | 14.40 | 14.70 | 14.30 | 0 | 0 | 0 |
| 12/06/2026 |
14.40
|
335,700 | 14.60 | 14.60 | 14.20 | 0 | 0 | 0 |
| 11/06/2026 |
14.60
|
1,188,900 | 14.10 | 14.70 | 14 | 0 | 0 | 0 |
| 10/06/2026 |
14.10
|
251,500 | 13.90 | 14.10 | 13.90 | 0 | 0 | 0 |
| 09/06/2026 |
14
|
314,200 | 14.10 | 14.30 | 13.90 | 0 | 0 | 0 |
| 08/06/2026 |
14.30
|
551,800 | 14.60 | 14.60 | 14 | 0 | 0 | 0 |
| 05/06/2026 |
14.50
|
440,000 | 14.70 | 14.80 | 14.40 | 0 | 0 | 0 |
| 04/06/2026 |
14.70
|
984,200 | 14.50 | 14.80 | 14.40 | 0 | 0 | 0 |
| 03/06/2026 |
14.50
|
325,300 | 14.30 | 14.50 | 14.30 | 0 | 0 | 0 |
| 02/06/2026 |
14.30
|
425,800 | 14.20 | 14.30 | 14.20 | 0 | 0 | 0 |
| 01/06/2026 |
14.20
|
232,300 | 14 | 14.30 | 14 | 0 | 100 | 0 |
| 29/05/2026 |
14.10
|
147,800 | 14.10 | 14.30 | 13.90 | 0 | 0 | 0 |
| 28/05/2026 |
14
|
318,100 | 14 | 14.20 | 13.90 | 0 | 0 | 0 |
| 27/05/2026 |
14.10
|
609,600 | 13.90 | 14.10 | 13.80 | 0 | 0 | 0 |
| 26/05/2026 |
13.90
|
293,500 | 13.80 | 14 | 13.70 | 0 | 0 | 0 |
| 25/05/2026 |
13.80
|
428,300 | 14.10 | 14.10 | 13.70 | 0 | 0 | 0 |
| 22/05/2026 |
14
|
659,500 | 14 | 14.30 | 13.90 | 0 | 0 | 0 |
| 21/05/2026 |
14
|
526,000 | 14 | 14.20 | 13.90 | 108,900 | 0 | 0 |
| 20/05/2026 |
14.10
|
1,155,800 | 14.20 | 14.40 | 13.30 | 0 | 0 | 0 |
| 19/05/2026 |
14.10
|
1,470,500 | 14.80 | 14.80 | 13.90 | 30,600 | 0 | 0 |
| 18/05/2026 |
14.90
|
1,092,900 | 15 | 15.10 | 14.60 | 5,000 | 0 | 0 |
| 15/05/2026 |
15.10
|
1,873,300 | 15.10 | 15.40 | 14.90 | 0 | 0 | 0 |
| 14/05/2026 |
14.80
|
453,000 | 14.90 | 15.10 | 14.70 | 0 | 0 | 0 |
| 13/05/2026 |
14.90
|
2,030,000 | 14.40 | 15.30 | 14.40 | 100 | 200 | 0 |
| 12/05/2026 |
14.40
|
796,000 | 14.20 | 14.40 | 14 | 7,500 | 0 | 0 |
| 11/05/2026 |
14.10
|
607,800 | 14.20 | 14.40 | 14 | 0 | 0 | 0 |
| 08/05/2026 |
14.20
|
683,300 | 14.30 | 14.40 | 14 | 0 | 0 | 0 |
| 07/05/2026 |
14.10
|
590,700 | 14.30 | 14.40 | 14 | 0 | 0 | 0 |
| 06/05/2026 |
14.30
|
314,400 | 14.10 | 14.40 | 14.10 | 0 | 0 | 0 |
| 05/05/2026 |
14.10
|
520,600 | 14.30 | 14.40 | 14 | 100 | 0 | 0 |
| 04/05/2026 |
14.40
|
1,306,400 | 13.90 | 14.60 | 13.90 | 0 | 200 | 0 |
| 29/04/2026 |
14
|
543,000 | 13.90 | 14 | 13.70 | 0 | 100 | 0 |
| 28/04/2026 |
13.90
|
1,244,500 | 13.70 | 14.30 | 13.70 | 100 | 50 | 0 |
| 24/04/2026 |
13.70
|
2,032,600 | 13.10 | 14 | 13.10 | 100 | 13,000 | 0 |
| 23/04/2026 |
12.90
|
617,900 | 13.10 | 13.20 | 12.90 | 0 | 0 | 0 |
| 22/04/2026 |
13
|
625,100 | 12.90 | 13.20 | 12.90 | 0 | 0 | 0 |
| 21/04/2026 |
12.90
|
454,800 | 12.90 | 13 | 12.80 | 0 | 0 | 0 |
| 20/04/2026 |
13
|
188,800 | 13 | 13 | 12.90 | 0 | 0 | 0 |
| 17/04/2026 |
13
|
570,100 | 12.90 | 13.20 | 12.90 | 0 | 0 | 0 |