| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-29) |
1.40 | 10.37% | 12,176,200 | 5,100 | -0.2 |
13.40
16.30
14.60
|
|
2 tháng
(2026-09-03) |
0.70 | 4.93% | 15,124,600 | 119,800 | 1.3 |
12.80
16.30
14.60
|
|
3 tháng
(2026-07-31) |
1.10 | 7.97% | 20,788,800 | 168,000 | 2.0 |
12.80
16.30
14.60
|
|
6 tháng
(2026-05-04) |
-0.60 | -3.87% | 36,237,000 | -318,800 | -5.3 |
12.20
16.30
14.60
|
|
12 tháng
(2025-11-03) |
3.90 | 35.45% | 88,710,400 | 219,800 | 1.4 |
10.50
16.30
14.60
|
|
24 tháng
(2024-11-08) |
3.79 | 34.12% | 154,116,222 | 251,300 | 2.0 |
7.50
16.30
14.60
|
|
36 tháng
(2023-11-14) |
2.81 | 23.25% | 247,985,465 | -47,789 | -1.8 |
7.50
16.30
14.60
|
|
60 tháng
(2021-11-24) |
-2.16 | -12.66% | 317,742,749 | -191,496 | -3.7 |
5.04
18.17
14.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 30/10/2026 |
14.60
|
229,400 | 14.80 | 14.80 | 14.50 | 0 | 0 | 0 |
| 29/10/2026 |
14.90
|
580,900 | 15.50 | 15.60 | 14.60 | 0 | 13,000 | 0 |
| 28/10/2026 |
15.40
|
269,400 | 15.50 | 15.60 | 15.20 | 6,900 | 14,100 | 0 |
| 27/10/2026 |
15.30
|
199,900 | 15.50 | 15.60 | 15.30 | 0 | 13,900 | 0 |
| 26/10/2026 |
15.50
|
504,600 | 15 | 15.80 | 15 | 13,000 | 0 | 0 |
| 23/10/2026 |
15
|
243,300 | 15.30 | 15.30 | 15 | 0 | 2,600 | 0 |
| 22/10/2026 |
15.30
|
263,100 | 14.90 | 15.30 | 14.80 | 28,000 | 3,400 | 0 |
| 21/10/2026 |
14.90
|
720,600 | 15.50 | 15.80 | 14.60 | 0 | 14,400 | 0 |
| 20/10/2026 |
15.50
|
356,400 | 15.10 | 15.50 | 15.10 | 0 | 1,800 | 0 |
| 19/10/2026 |
15
|
445,100 | 14.70 | 15.30 | 14.60 | 3,400 | 19,400 | 0 |
| 16/10/2026 |
14.60
|
263,200 | 14.70 | 14.80 | 14.40 | 3,500 | 0 | 0 |
| 15/10/2026 |
14.50
|
362,600 | 14.50 | 14.80 | 14.50 | 1,800 | 400 | 0 |
| 14/10/2026 |
14.50
|
973,100 | 15.30 | 15.30 | 14.40 | 12,500 | 10,900 | 0 |
| 13/10/2026 |
15.10
|
699,400 | 16.40 | 16.40 | 15.10 | 0 | 1,800 | 0 |
| 12/10/2026 |
16.30
|
1,004,900 | 15.30 | 16.50 | 15.30 | 5,100 | 5,600 | 0 |
| 09/10/2026 |
15.30
|
483,700 | 15.60 | 15.60 | 15.30 | 49,200 | 900 | 0 |
| 08/10/2026 |
15.60
|
585,800 | 15.70 | 16 | 15.30 | 1,800 | 0 | 0.0 |
| 07/10/2026 |
15.80
|
1,042,100 | 15.20 | 16.20 | 15.10 | 10,500 | 7,000 | 0.1 |
| 06/10/2026 |
15.20
|
1,317,100 | 14.50 | 15.50 | 14.50 | 6,500 | 17,900 | -0.2 |
| 05/10/2026 |
14.50
|
524,000 | 14.10 | 14.50 | 14.10 | 0 | 10,000 | -0.1 |
| 02/10/2026 |
14
|
539,100 | 13.50 | 14.10 | 13.40 | 7,000 | 0 | 0.1 |
| 01/10/2026 |
13.40
|
238,600 | 13.60 | 13.60 | 13.40 | 0 | 0 | 0 |
| 30/09/2026 |
13.60
|
292,400 | 13.50 | 13.80 | 13.50 | 0 | 7,000 | -0.1 |
| 29/09/2026 |
13.50
|
266,900 | 13.20 | 13.50 | 13.10 | 0 | 0 | 0 |
| 28/09/2026 |
13.20
|
223,200 | 13.30 | 13.30 | 13.10 | 17,900 | 0 | 0.2 |
| 25/09/2026 |
13.20
|
86,100 | 13.20 | 13.20 | 13 | 0 | 0 | 0 |
| 24/09/2026 |
13.20
|
149,100 | 13.50 | 13.50 | 13.10 | 0 | 8,400 | -0.1 |
| 23/09/2026 |
13.50
|
87,400 | 13.40 | 13.60 | 13.30 | 0 | 2,500 | 0.0 |
| 22/09/2026 |
13.40
|
152,900 | 13.20 | 13.50 | 13.20 | 2,300 | 0 | 0.0 |
| 21/09/2026 |
13.20
|
117,300 | 13.30 | 13.30 | 13.10 | 0 | 1,100 | 0.0 |
| 18/09/2026 |
13.30
|
53,100 | 13.20 | 13.40 | 13.10 | 0 | 0 | 0 |
| 17/09/2026 |
13.20
|
79,900 | 13 | 13.30 | 13 | 11,600 | 0 | 0.2 |
| 16/09/2026 |
13.10
|
66,100 | 13.10 | 13.20 | 13.10 | 0 | 1,900 | 0.0 |
| 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 |
| 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 |