| 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) |
0.30 | 2.34% | 5,205,200 | -71,200 | -0.9 |
10.90
14.70
13.10
|
|
2 tháng
(2026-07-20) |
0.30 | 2.34% | 9,744,400 | -155,600 | -2.0 |
10.90
15.10
13.10
|
|
3 tháng
(2026-06-18) |
0.30 | 2.34% | 14,046,700 | -260,300 | -3.4 |
10.90
15.10
13.10
|
|
6 tháng
(2026-03-20) |
0.30 | 2.34% | 27,062,800 | -654,000 | -8.9 |
10.70
15.70
13.10
|
|
12 tháng
(2025-09-22) |
0.30 | 2.34% | 53,502,072 | -1,258,000 | -16.8 |
8.50
15.70
13.10
|
|
24 tháng
(2024-09-26) |
0.95 | 7.79% | 104,754,690 | -2,418,900 | -31.4 |
7.90
15.70
13.10
|
|
36 tháng
(2023-10-02) |
4.77 | 57.34% | 157,803,947 | -3,556,775 | -46.1 |
7.90
15.70
13.10
|
|
60 tháng
(2021-10-12) |
-2.40 | -15.49% | 244,594,874 | -4,507,827 | -58.6 |
5.04
20.03
13.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 17/09/2026 |
13.20
|
79,900 | 13 | 13.30 | 13 | 11,600 | 0 | 0 |
| 16/09/2026 |
13.10
|
66,100 | 13.10 | 13.20 | 13.10 | 0 | 1,900 | -0.1 |
| 15/09/2026 |
13.10
|
119,900 | 12.90 | 13.20 | 12.80 | 3,600 | 2,900 | 0.0 |
| 14/09/2026 |
12.80
|
128,600 | 13 | 13.10 | 12.80 | 0 | 7,200 | -0.1 |
| 11/09/2026 |
12.90
|
353,800 | 13.40 | 13.40 | 12.90 | 0 | 8,400 | -0.1 |
| 10/09/2026 |
13.40
|
173,000 | 13.70 | 13.70 | 13.40 | 2,700 | 0 | 0.0 |
| 09/09/2026 |
13.70
|
188,200 | 13.70 | 13.80 | 13.40 | 71,200 | 0 | 1.0 |
| 08/09/2026 |
13.70
|
270,000 | 13.70 | 13.70 | 13.40 | 32,800 | 0 | 0.4 |
| 07/09/2026 |
13.70
|
403,400 | 14 | 14.20 | 13.60 | 7,500 | 1,000 | 0.1 |
| 04/09/2026 |
14.10
|
182,000 | 14.20 | 14.40 | 14 | 25,000 | 0 | 0.4 |
| 03/09/2026 |
14.20
|
114,400 | 14.30 | 14.40 | 14.10 | 0 | 26,500 | -0.4 |
| 02/09/2026 |
12.20
|
191,700 | 12.20 | 12.40 | 12.10 | 18,400 | 0 | 0.2 |
| 01/09/2026 |
10.90
|
229,100 | 10.90 | 10.90 | 10.70 | 10,000 | 24,400 | -0.2 |
| 31/08/2026 |
12.80
|
128,600 | 13 | 13.10 | 12.80 | 0 | 7,200 | -0.1 |
| 28/08/2026 |
14.40
|
145,700 | 14.40 | 14.40 | 14.30 | 0 | 500 | -0.0 |
| 27/08/2026 |
14.50
|
102,100 | 14.50 | 14.50 | 14.30 | 0 | 1,700 | -0.0 |
| 26/08/2026 |
14.50
|
151,500 | 14.30 | 14.50 | 14.20 | 10,500 | 12,800 | -0.0 |
| 25/08/2026 |
14.40
|
382,800 | 14.60 | 14.60 | 14.10 | 5,200 | 0 | 0.1 |
| 24/08/2026 |
14.50
|
266,600 | 14.70 | 14.80 | 14.40 | 3,200 | 0 | 0.0 |
| 21/08/2026 |
14.70
|
697,900 | 14.50 | 15.50 | 14.30 | 22,600 | 0 | 0.3 |
| 20/08/2026 |
14.50
|
121,700 | 14.70 | 14.70 | 14.40 | 0 | 22,600 | -0.3 |
| 19/08/2026 |
14.60
|
439,000 | 14.20 | 14.80 | 14.10 | 0 | 0 | 0 |
| 18/08/2026 |
14.20
|
143,200 | 14.30 | 14.40 | 14.10 | 3,000 | 0 | 0.0 |
| 17/08/2026 |
14.20
|
142,800 | 14 | 14.20 | 14 | 6,100 | 0 | 0.1 |
| 14/08/2026 |
14.10
|
316,500 | 14.30 | 14.60 | 13.90 | 500 | 0 | 0.0 |
| 13/08/2026 |
14.40
|
241,600 | 14.30 | 14.50 | 14.10 | 2,000 | 0 | 0.0 |
| 12/08/2026 |
14.30
|
192,500 | 14.50 | 14.70 | 14.20 | 6,600 | 0 | 0.1 |
| 11/08/2026 |
14.30
|
207,700 | 14.60 | 14.70 | 14.30 | 7,300 | 0 | 0.1 |
| 10/08/2026 |
14.60
|
194,500 | 14.70 | 15 | 14.60 | 2,000 | 0 | 0.0 |
| 07/08/2026 |
14.70
|
310,900 | 14.80 | 15.30 | 14.70 | 0 | 12,900 | -0.2 |
| 06/08/2026 |
14.80
|
310,000 | 14.80 | 15 | 14.50 | 15,700 | 4,500 | 0.2 |
| 05/08/2026 |
14.80
|
180,300 | 14.50 | 15.10 | 13.50 | 0 | 0 | 0 |
| 04/08/2026 |
14.80
|
654,600 | 14 | 14.90 | 13.90 | 11,300 | 2,000 | 0.1 |
| 03/08/2026 |
13.80
|
262,600 | 13.90 | 13.90 | 13.70 | 9,200 | 0 | 0.1 |
| 31/07/2026 |
13.80
|
199,700 | 14.20 | 14.20 | 13.70 | 10,000 | 10,000 | 0.0 |
| 30/07/2026 |
14
|
481,000 | 13.50 | 14.20 | 13.50 | 0 | 0 | 0 |
| 29/07/2026 |
13.40
|
108,100 | 13.20 | 13.40 | 13.10 | 7,000 | 0 | 0.1 |
| 28/07/2026 |
13.30
|
57,800 | 13.10 | 13.30 | 13 | 900 | 0 | 0.0 |
| 27/07/2026 |
13.10
|
174,500 | 13.30 | 13.40 | 13.10 | 0 | 0 | 0 |
| 24/07/2026 |
13.20
|
214,300 | 13 | 13.40 | 12.80 | 4,200 | 0 | 0.1 |
| 23/07/2026 |
13.10
|
144,100 | 13.10 | 13.10 | 12.70 | 57,700 | 8,800 | 0.6 |
| 22/07/2026 |
13
|
146,100 | 13.30 | 13.30 | 13 | 0 | 0 | 0 |
| 21/07/2026 |
13.30
|
298,900 | 12.80 | 13.40 | 12.80 | 83,900 | 0 | 1.1 |
| 20/07/2026 |
13
|
228,400 | 12.90 | 13.10 | 12.50 | 0 | 0 | 0 |
| 17/07/2026 |
13
|
192,900 | 12.70 | 13.20 | 12.60 | 3,800 | 0 | 0.0 |
| 16/07/2026 |
12.70
|
81,000 | 12.80 | 12.90 | 12.40 | 0 | 0 | 0 |
| 15/07/2026 |
12.70
|
87,100 | 13 | 13 | 12.70 | 0 | 0 | 0 |
| 14/07/2026 |
13
|
136,200 | 13 | 13 | 12.80 | 5,000 | 100 | 0.1 |
| 13/07/2026 |
13
|
253,700 | 13.10 | 13.20 | 12.80 | 0 | 2,800 | -0.0 |
| 10/07/2026 |
13.20
|
176,100 | 13.10 | 13.30 | 13.10 | 0 | 0 | 0 |
| 09/07/2026 |
13.20
|
17,700 | 13.10 | 13.20 | 13 | 0 | 0 | 0 |
| 08/07/2026 |
13.10
|
42,500 | 13.20 | 13.20 | 13.10 | 2,800 | 0 | 0.0 |
| 07/07/2026 |
13.20
|
47,100 | 13.10 | 13.30 | 13 | 0 | 0 | 0 |
| 06/07/2026 |
13.10
|
99,000 | 13.50 | 13.50 | 13.10 | 0 | 0 | 0 |
| 03/07/2026 |
13.50
|
62,600 | 13.50 | 13.70 | 13.40 | 0 | 0 | 0 |
| 02/07/2026 |
12.20
|
470,000 | 12.50 | 12.50 | 12 | 0 | 0 | 0 |
| 01/07/2026 |
13.70
|
185,700 | 13.40 | 13.70 | 13.30 | 0 | 0 | 0 |
| 30/06/2026 |
13.40
|
228,000 | 13.20 | 13.50 | 13.20 | 0 | 0 | 0 |
| 29/06/2026 |
13.10
|
160,900 | 12.80 | 13.10 | 12.80 | 2,000 | 0 | 0.0 |
| 26/06/2026 |
12.80
|
59,900 | 12.70 | 12.90 | 12.70 | 0 | 0 | 0 |
| 25/06/2026 |
12.80
|
62,000 | 12.80 | 12.80 | 12.60 | 0 | 0 | 0 |
| 24/06/2026 |
12.80
|
56,800 | 12.90 | 12.90 | 12.60 | 0 | 0 | 0 |
| 23/06/2026 |
12.90
|
31,100 | 12.90 | 13 | 12.80 | 0 | 0 | 0 |
| 22/06/2026 |
13
|
144,000 | 12.80 | 13 | 12.70 | 0 | 0 | 0 |
| 19/06/2026 |
12.80
|
54,900 | 12.80 | 12.80 | 12.70 | 0 | 0 | 0 |
| 18/06/2026 |
12.80
|
97,400 | 12.80 | 12.80 | 12.70 | 0 | 12,000 | -0.2 |
| 17/06/2026 |
12.80
|
209,800 | 12.90 | 12.90 | 12.80 | 0 | 0 | 0 |
| 16/06/2026 |
12.90
|
57,400 | 12.90 | 13 | 12.80 | 0 | 0 | 0 |
| 15/06/2026 |
12.80
|
91,800 | 13 | 13 | 12.80 | 0 | 0 | 0 |
| 12/06/2026 |
12.70
|
27,900 | 12.70 | 12.80 | 12.70 | 0 | 0 | 0 |
| 11/06/2026 |
12.70
|
73,700 | 12.60 | 12.70 | 12.60 | 0 | 2,800 | -0.0 |
| 10/06/2026 |
12.70
|
180,100 | 12.70 | 12.80 | 12.60 | 0 | 33,300 | -0.4 |
| 09/06/2026 |
12.80
|
59,400 | 12.80 | 12.80 | 12.60 | 0 | 2,300 | -0.0 |
| 08/06/2026 |
12.80
|
98,600 | 12.90 | 12.90 | 12.70 | 0 | 4,000 | -0.1 |
| 05/06/2026 |
13
|
112,300 | 12.90 | 13 | 12.80 | 0 | 0 | 0 |
| 04/06/2026 |
13
|
83,300 | 13.10 | 13.20 | 12.90 | 2,900 | 2,300 | 0.0 |
| 03/06/2026 |
13.10
|
329,000 | 13 | 13.20 | 12.70 | 6,200 | 11,100 | -0.1 |
| 02/06/2026 |
13.10
|
150,100 | 13.40 | 13.40 | 13.10 | 0 | 15,100 | -0.2 |
| 01/06/2026 |
13.30
|
58,400 | 13.20 | 13.40 | 13.20 | 0 | 0 | 0 |
| 29/05/2026 |
13.20
|
141,700 | 13.30 | 13.40 | 13.20 | 3,000 | 6,700 | -0.0 |
| 28/05/2026 |
13.30
|
110,700 | 13.50 | 13.50 | 13.30 | 0 | 1,000 | -0.0 |
| 27/05/2026 |
13.50
|
80,500 | 13.50 | 13.50 | 13.40 | 0 | 0 | 0 |
| 26/05/2026 |
13.50
|
172,000 | 13.50 | 13.60 | 13.40 | 3,000 | 17,400 | -0.2 |
| 25/05/2026 |
13.60
|
171,100 | 13.50 | 13.70 | 13.40 | 0 | 23,700 | -0.3 |
| 22/05/2026 |
13.40
|
209,600 | 13.60 | 13.60 | 13.30 | 0 | 39,800 | -0.5 |
| 21/05/2026 |
13.60
|
299,900 | 13.20 | 13.70 | 13.20 | 0 | 16,500 | -0.2 |
| 20/05/2026 |
13.20
|
818,800 | 13.40 | 13.50 | 12.50 | 81,900 | 18,500 | 0.8 |
| 19/05/2026 |
13.40
|
525,100 | 13.70 | 13.90 | 13.20 | 2,000 | 23,200 | -0.3 |
| 18/05/2026 |
13.70
|
283,600 | 13.70 | 14 | 13.60 | 1,700 | 35,100 | -0.5 |
| 15/05/2026 |
13.70
|
2,301,600 | 15 | 15 | 13.60 | 68,100 | 245,600 | -2.5 |
| 14/05/2026 |
15
|
188,800 | 14.90 | 15.10 | 14.90 | 0 | 30,500 | -0.5 |
| 13/05/2026 |
15.10
|
269,200 | 15.20 | 15.30 | 14.80 | 7,000 | 16,000 | -0.1 |
| 12/05/2026 |
15.10
|
204,400 | 15 | 15.30 | 14.80 | 300 | 41,700 | -0.6 |
| 11/05/2026 |
15
|
213,100 | 15.10 | 15.20 | 14.80 | 0 | 24,800 | -0.4 |
| 08/05/2026 |
15.10
|
355,600 | 15.40 | 15.50 | 15.10 | 2,500 | 24,100 | -0.3 |
| 07/05/2026 |
15.40
|
382,700 | 16 | 16 | 15.30 | 2,400 | 62,800 | -0.9 |
| 06/05/2026 |
15.70
|
545,400 | 15.30 | 16 | 15 | 400 | 149,100 | -2.3 |
| 05/05/2026 |
15.30
|
333,800 | 15.60 | 15.60 | 15 | 0 | 34,400 | -0.5 |
| 04/05/2026 |
15.50
|
1,709,000 | 13.70 | 15.60 | 13.70 | 115,200 | 45,200 | 1.1 |
| 01/05/2026 |
10.70
|
299,800 | 11 | 11.30 | 10.70 | 0 | 10,800 | -0.1 |
| 30/04/2026 |
12.80
|
128,600 | 13 | 13.10 | 12.80 | 0 | 7,200 | -0.1 |