| 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) |
-2 | -12.66% | 4,268,900 | -138,734 | 0 |
13.20
15.80
13.20
|
|
2 tháng
(2026-07-13) |
-2.85 | -17.12% | 13,270,700 | 835,288 | 0 |
13.20
16.65
13.20
|
|
3 tháng
(2026-06-15) |
-2.05 | -12.93% | 20,287,800 | 1,098,059 | 0 |
13.20
17.25
13.20
|
|
6 tháng
(2026-03-16) |
-4 | -22.47% | 44,509,400 | 1,062,321 | 4.3 |
13.20
18.55
13.20
|
|
12 tháng
(2025-09-16) |
-8.91 | -39.25% | 159,966,300 | 677,621 | -7.5 |
13.20
26.75
13.20
|
|
24 tháng
(2024-09-23) |
-6.44 | -31.81% | 346,923,400 | 716,045 | -4.4 |
13.20
26.75
13.20
|
|
36 tháng
(2023-09-27) |
-0.09 | -0.64% | 591,280,300 | 750,524 | -3.2 |
11.74
26.75
13.20
|
|
60 tháng
(2021-10-07) |
-0.87 | -5.93% | 820,028,700 | 138,459 | -22.1 |
3.55
26.75
13.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 14/09/2026 |
13.15
|
166,900 | 12.95 | 13.20 | 12.80 | 31,400 | 29,000 | 0 |
| 11/09/2026 |
13.20
|
479,400 | 13.60 | 13.60 | 13.05 | 13,700 | 120,700 | 0 |
| 10/09/2026 |
13.80
|
174,100 | 13.75 | 13.80 | 13.45 | 3,525 | 41,900 | 0 |
| 09/09/2026 |
14.65
|
205,200 | 15 | 15 | 14.25 | 4,500 | 27,600 | 0 |
| 08/09/2026 |
14.50
|
220,800 | 14.30 | 14.50 | 14.10 | 23,900 | 100 | 0 |
| 07/09/2026 |
14.25
|
218,700 | 14.75 | 14.75 | 14.25 | 7,000 | 40,200 | 0 |
| 04/09/2026 |
14.70
|
182,300 | 14.60 | 14.70 | 14.50 | 200 | 10,400 | 0 |
| 03/09/2026 |
14.70
|
211,900 | 14.90 | 14.90 | 14.60 | 4,500 | 28,233 | 0 |
| 28/08/2026 |
14.75
|
211,700 | 14.60 | 14.95 | 14.60 | 13,200 | 800 | 0 |
| 27/08/2026 |
14.70
|
211,500 | 15 | 15 | 14.70 | 600 | 8,826 | 0 |
| 26/08/2026 |
15
|
180,500 | 14.80 | 15 | 14.75 | 2,900 | 4,800 | 0 |
| 25/08/2026 |
14.85
|
293,900 | 14.75 | 14.90 | 14.70 | 7,700 | 5,500 | 0 |
| 24/08/2026 |
14.85
|
209,400 | 14.95 | 15.15 | 14.80 | 100 | 15,600 | 0 |
| 21/08/2026 |
14.95
|
350,200 | 14.80 | 14.95 | 14.50 | 35,000 | 2,300 | 0 |
| 20/08/2026 |
14.85
|
162,100 | 14.80 | 14.90 | 14.65 | 700 | 35,500 | 0 |
| 19/08/2026 |
14.80
|
247,300 | 14.65 | 14.85 | 14.65 | 2,900 | 10,700 | 0 |
| 18/08/2026 |
15
|
269,000 | 14.60 | 15 | 14.55 | 10,900 | 18,200 | 0 |
| 17/08/2026 |
14.80
|
176,200 | 14.65 | 15.10 | 14.65 | 29,900 | 5,000 | 0 |
| 14/08/2026 |
15
|
228,700 | 15.40 | 15.80 | 15 | 11,100 | 21,300 | 0 |
| 13/08/2026 |
15.45
|
340,000 | 15.70 | 15.80 | 15.45 | 1,500 | 14,900 | 0 |
| 12/08/2026 |
15.80
|
175,400 | 16.10 | 16.10 | 15.80 | 9,200 | 16,200 | 0 |
| 11/08/2026 |
16.10
|
344,100 | 16 | 16.10 | 15.75 | 300 | 28,900 | 0 |
| 10/08/2026 |
15.90
|
241,400 | 16 | 16 | 15.80 | 6,900 | 31,900 | 0 |
| 07/08/2026 |
16
|
255,200 | 15.85 | 16.25 | 15.85 | 2,300 | 50,500 | 0 |
| 06/08/2026 |
16.40
|
365,400 | 16.45 | 16.45 | 15.75 | 18,000 | 47,800 | 0 |
| 05/08/2026 |
16.45
|
445,500 | 16.10 | 16.85 | 16 | 57,500 | 10,300 | 0 |
| 04/08/2026 |
16.45
|
1,275,800 | 15.40 | 16.45 | 15.30 | 989,400 | 58,952 | 0 |
| 03/08/2026 |
15.40
|
527,000 | 14.80 | 15.40 | 14.65 | 74,500 | 11,600 | 0 |
| 31/07/2026 |
14.80
|
263,000 | 14.90 | 14.90 | 14.20 | 1,900 | 55,200 | 0 |
| 30/07/2026 |
14.90
|
314,800 | 14.35 | 14.90 | 14.35 | 1,700 | 39,500 | 0 |
| 29/07/2026 |
14.70
|
182,100 | 14.95 | 14.95 | 14.30 | 6,900 | 24,800 | 0 |
| 28/07/2026 |
15
|
651,000 | 13.50 | 15 | 13.50 | 446,700 | 60,540 | 0 |
| 27/07/2026 |
14.30
|
316,500 | 14.30 | 14.45 | 13.75 | 10,400 | 87,200 | 0 |
| 24/07/2026 |
14.60
|
541,400 | 14.45 | 14.60 | 13.60 | 3,900 | 43,200 | 0 |
| 23/07/2026 |
14.60
|
337,600 | 13.95 | 14.75 | 13.80 | 30,000 | 35,000 | 0 |
| 22/07/2026 |
14.80
|
1,094,700 | 14.40 | 14.80 | 13.70 | 130,300 | 69,000 | 0 |
| 21/07/2026 |
14.55
|
419,700 | 15.20 | 15.20 | 14.35 | 8,400 | 85,200 | 0 |
| 20/07/2026 |
15.40
|
206,900 | 15.90 | 16.10 | 15 | 700 | 386 | 0 |
| 17/07/2026 |
16.10
|
103,200 | 16 | 16.20 | 15.75 | 2,500 | 26,900 | 0 |
| 16/07/2026 |
16
|
239,700 | 16.05 | 16.15 | 15.50 | 27,700 | 33,100 | 0 |
| 15/07/2026 |
16.20
|
310,300 | 16.40 | 16.40 | 15.90 | 0 | 89,400 | 0 |
| 14/07/2026 |
16.40
|
182,300 | 16.55 | 16.65 | 16.40 | 37,100 | 2,600 | 0 |
| 13/07/2026 |
16.65
|
384,200 | 16.50 | 16.65 | 16.40 | 39,900 | 31,000 | 0 |
| 10/07/2026 |
16.80
|
327,900 | 16.80 | 16.90 | 16.70 | 64,100 | 700 | 0 |
| 09/07/2026 |
16.90
|
269,800 | 16.65 | 16.90 | 16.45 | 10,800 | 14,300 | 0 |
| 08/07/2026 |
16.75
|
188,800 | 16.60 | 16.80 | 16.50 | 21,800 | 16,800 | 0 |
| 07/07/2026 |
16.80
|
274,000 | 16.75 | 16.80 | 16.40 | 23,100 | 16,800 | 0 |
| 06/07/2026 |
16.75
|
381,400 | 17.15 | 17.15 | 16.65 | 12,900 | 52,800 | 0 |
| 03/07/2026 |
17.15
|
278,600 | 17.15 | 17.15 | 16.80 | 8,700 | 25,700 | 0 |
| 02/07/2026 |
17.20
|
292,300 | 17.25 | 17.30 | 16.85 | 2,200 | 50,800 | 0 |
| 01/07/2026 |
17.25
|
432,500 | 17.15 | 17.25 | 17.05 | 0 | 59,900 | 0 |
| 30/06/2026 |
17.10
|
379,100 | 16.75 | 17.25 | 16.75 | 16,700 | 94,400 | 0 |
| 29/06/2026 |
16.90
|
720,600 | 16.60 | 16.90 | 16.40 | 97,000 | 48,512 | 0 |
| 26/06/2026 |
16.60
|
344,100 | 16.45 | 16.60 | 16.30 | 73,700 | 300 | 0 |
| 25/06/2026 |
16.45
|
363,100 | 16.25 | 16.45 | 16.25 | 76,700 | 24,950 | 0 |
| 24/06/2026 |
16.30
|
338,700 | 16.20 | 16.55 | 16.20 | 108,500 | 1,200 | 0 |
| 23/06/2026 |
16.40
|
426,800 | 16.05 | 16.50 | 16.05 | 63,900 | 9,802 | 0 |
| 22/06/2026 |
16.05
|
201,400 | 16.25 | 16.50 | 16.05 | 0 | 13,220 | 0 |
| 19/06/2026 |
16.55
|
231,100 | 16.25 | 16.55 | 16.15 | 1,300 | 29,900 | 0 |
| 18/06/2026 |
16.60
|
396,900 | 16.50 | 16.70 | 16.15 | 1,000 | 52,300 | 0 |
| 17/06/2026 |
16.65
|
487,800 | 16.40 | 16.65 | 16.35 | 64,800 | 6,100 | 0 |
| 16/06/2026 |
16.30
|
366,000 | 15.90 | 16.30 | 15.90 | 94,000 | 3,800 | 0 |
| 15/06/2026 |
15.85
|
316,200 | 15.85 | 16.15 | 15.80 | 53,900 | 10,045 | 0 |
| 12/06/2026 |
15.85
|
267,800 | 15.70 | 15.85 | 15.70 | 60,200 | 1,100 | 0 |
| 11/06/2026 |
15.85
|
347,100 | 15.90 | 15.90 | 15.45 | 6,200 | 8,721 | 0 |
| 10/06/2026 |
15.90
|
178,600 | 15.90 | 15.90 | 15.65 | 0 | 2,800 | 0 |
| 09/06/2026 |
15.90
|
420,200 | 15.70 | 15.90 | 15.30 | 2,500 | 23,382 | 0 |
| 08/06/2026 |
15.90
|
444,200 | 16 | 16 | 15.60 | 0 | 82,400 | 0 |
| 05/06/2026 |
16.10
|
229,200 | 16.30 | 16.30 | 15.95 | 400 | 36,420 | 0 |
| 04/06/2026 |
16.30
|
335,700 | 16.20 | 16.40 | 16 | 4,700 | 19,300 | 0 |
| 03/06/2026 |
16.35
|
487,800 | 16 | 16.40 | 15.90 | 111,400 | 1,700 | 0 |
| 02/06/2026 |
16
|
381,600 | 15.80 | 16.25 | 15.80 | 33,500 | 33,900 | 0 |
| 01/06/2026 |
16
|
199,000 | 15.80 | 16 | 15.60 | 10,800 | 23,600 | 0 |
| 29/05/2026 |
16
|
436,600 | 15.85 | 16 | 15.50 | 5,900 | 65,800 | 0 |
| 28/05/2026 |
15.95
|
550,900 | 16.15 | 16.30 | 15.85 | 500 | 215,100 | 0 |
| 27/05/2026 |
16.30
|
305,200 | 16.30 | 16.45 | 16.10 | 42,800 | 5,400 | 0 |
| 26/05/2026 |
16.30
|
227,700 | 16.25 | 16.30 | 16.10 | 3,200 | 7,500 | 0 |
| 25/05/2026 |
16.30
|
684,700 | 16.45 | 16.45 | 16 | 39,800 | 44,000 | 0 |
| 22/05/2026 |
16.50
|
474,900 | 16.50 | 16.50 | 16.15 | 46,700 | 8,800 | 0 |
| 21/05/2026 |
16.60
|
294,200 | 16.70 | 16.75 | 16.25 | 7,400 | 4,500 | 0 |
| 20/05/2026 |
16.70
|
712,100 | 16.45 | 16.70 | 16.05 | 82,000 | 2,400 | 0 |
| 19/05/2026 |
16.55
|
622,600 | 16.20 | 16.60 | 16.15 | 41,100 | 22,000 | 0 |
| 18/05/2026 |
16.15
|
425,600 | 16.45 | 16.45 | 16 | 5,200 | 53,200 | 0 |
| 15/05/2026 |
16.60
|
157,000 | 16.50 | 16.60 | 16.25 | 200 | 9,800 | 0 |
| 14/05/2026 |
16.60
|
778,400 | 16.50 | 17.05 | 16.05 | 10,700 | 6,000 | 0 |
| 13/05/2026 |
16.50
|
836,300 | 16.05 | 16.55 | 16 | 55,600 | 6,500 | 0 |
| 12/05/2026 |
16
|
623,300 | 16.75 | 17 | 16 | 3,400 | 400 | 0 |
| 11/05/2026 |
16.70
|
588,200 | 16.95 | 17 | 16 | 51,900 | 2,200 | 0 |
| 08/05/2026 |
17
|
361,700 | 17.10 | 17.10 | 16.75 | 500 | 1,100 | 0 |
| 07/05/2026 |
17.15
|
506,100 | 17.25 | 17.35 | 16.95 | 0 | 15,800 | 0 |
| 06/05/2026 |
17.35
|
356,000 | 17.45 | 17.45 | 17.05 | 0 | 2,000 | 0 |
| 05/05/2026 |
17.45
|
493,900 | 17.20 | 17.45 | 17 | 2,900 | 6,000 | 0 |
| 04/05/2026 |
17.50
|
115,000 | 17.30 | 17.70 | 17.25 | 12,900 | 9,800 | 0 |
| 29/04/2026 |
17.60
|
378,300 | 17.20 | 17.60 | 17.15 | 7,300 | 500 | 0 |
| 28/04/2026 |
17.30
|
275,600 | 17.80 | 17.95 | 17.30 | 13,400 | 100 | 0 |
| 24/04/2026 |
17.85
|
251,100 | 17.75 | 17.85 | 17.20 | 6,200 | 15,400 | 0 |
| 23/04/2026 |
17.60
|
269,100 | 17.85 | 17.85 | 17.50 | 3,100 | 40,000 | 0 |
| 22/04/2026 |
17.85
|
307,100 | 17.75 | 17.85 | 17.60 | 1,400 | 40,200 | 0 |
| 21/04/2026 |
17.75
|
248,400 | 17.90 | 18 | 17.75 | 3,300 | 28,400 | 0 |
| 20/04/2026 |
17.90
|
182,900 | 18.20 | 18.20 | 17.90 | 900 | 35,200 | 0 |
| 17/04/2026 |
18.05
|
158,800 | 17.90 | 18.25 | 17.90 | 14,200 | 23,815 | 0 |