| 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) |
-0.10 | -0.83% | 96,088,600 | -575,322 | 0 |
11.75
12.85
11.75
|
|
2 tháng
(2026-07-13) |
-1.80 | -13.04% | 267,323,800 | 4,613,779 | 0 |
11.15
13.90
11.75
|
|
3 tháng
(2026-06-15) |
-3.10 | -20.53% | 387,215,400 | 6,657,967 | 0 |
11.15
15.35
11.75
|
|
6 tháng
(2026-03-16) |
-3.60 | -23.08% | 1,050,794,000 | 3,912,110 | -1.2 |
11.15
17
11.75
|
|
12 tháng
(2025-09-16) |
-11.60 | -49.15% | 2,620,014,400 | -33,218,890 | -729.4 |
11.15
26.30
11.75
|
|
24 tháng
(2024-09-23) |
-8.56 | -41.62% | 5,565,420,000 | -34,605,696 | -624.3 |
11.15
26.30
11.75
|
|
36 tháng
(2023-09-27) |
-7.62 | -38.83% | 8,155,968,000 | -31,971,478 | -478.8 |
11.15
27.56
11.75
|
|
60 tháng
(2021-10-07) |
-40.41 | -77.11% | 11,463,031,400 | -16,534,756 | -230.7 |
8.45
60.76
11.75
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 11/09/2026 |
11.75
|
6,205,700 | 11.90 | 11.95 | 11.60 | 66,600 | 211,400 | 0 |
| 10/09/2026 |
12
|
3,341,000 | 12 | 12 | 11.80 | 321,000 | 128,700 | 0 |
| 09/09/2026 |
12
|
4,129,200 | 11.95 | 12 | 11.85 | 301,000 | 367,893 | 0 |
| 08/09/2026 |
12
|
3,548,200 | 11.95 | 12.05 | 11.90 | 26,019 | 44,700 | 0 |
| 07/09/2026 |
12.05
|
4,514,000 | 12.15 | 12.20 | 11.95 | 444,900 | 43,200 | 0 |
| 04/09/2026 |
12.20
|
3,580,300 | 12.15 | 12.30 | 12 | 39,600 | 142,170 | 0 |
| 03/09/2026 |
12.25
|
3,521,400 | 12.25 | 12.30 | 12.05 | 61,587 | 152,000 | 0 |
| 28/08/2026 |
12.40
|
3,713,100 | 12.65 | 12.65 | 12.40 | 26,727 | 1,720,341 | 0 |
| 27/08/2026 |
12.65
|
4,764,300 | 12.70 | 12.85 | 12.45 | 301,280 | 1,082,700 | 0 |
| 26/08/2026 |
12.65
|
4,017,700 | 12.60 | 12.70 | 12.50 | 0 | 687,800 | 0 |
| 25/08/2026 |
12.70
|
5,400,600 | 12.85 | 12.90 | 12.60 | 114,000 | 487,400 | 0 |
| 24/08/2026 |
12.85
|
11,219,400 | 12.30 | 12.95 | 12.30 | 475,000 | 590,300 | 0 |
| 21/08/2026 |
12.30
|
8,033,600 | 11.80 | 12.40 | 11.80 | 1,993,100 | 117,314 | 0 |
| 20/08/2026 |
11.80
|
3,020,500 | 11.90 | 12.05 | 11.80 | 26,500 | 373,342 | 0 |
| 19/08/2026 |
11.90
|
4,709,600 | 12.15 | 12.20 | 11.85 | 3,700 | 222,500 | 0 |
| 18/08/2026 |
12.05
|
4,088,500 | 12.10 | 12.35 | 12 | 2,100 | 23,200 | 0 |
| 17/08/2026 |
12.10
|
7,696,600 | 12 | 12.45 | 11.80 | 1,523,700 | 582,600 | 0 |
| 14/08/2026 |
11.95
|
6,202,400 | 11.85 | 12.30 | 11.70 | 781,700 | 299,600 | 0 |
| 13/08/2026 |
11.95
|
6,992,800 | 12.15 | 12.25 | 11.80 | 536,801 | 467,576 | 0 |
| 12/08/2026 |
12.10
|
3,595,400 | 12.15 | 12.30 | 12.05 | 338,100 | 358,800 | 0 |
| 11/08/2026 |
12.10
|
6,704,300 | 12.10 | 12.45 | 12 | 372,600 | 287,900 | 0 |
| 10/08/2026 |
12.10
|
6,244,600 | 11.90 | 12.20 | 11.85 | 210,800 | 214,000 | 0 |
| 07/08/2026 |
11.90
|
4,193,300 | 11.80 | 11.90 | 11.65 | 8,600 | 499,146 | 0 |
| 06/08/2026 |
11.80
|
6,507,400 | 11.95 | 12 | 11.75 | 79,017 | 187,700 | 0 |
| 05/08/2026 |
12
|
7,732,300 | 12.25 | 12.40 | 12 | 1,113,800 | 60,900 | 0 |
| 04/08/2026 |
12.10
|
10,049,900 | 11.90 | 12.35 | 11.90 | 1,035,200 | 662,000 | 0 |
| 03/08/2026 |
11.80
|
7,327,400 | 11.50 | 12 | 11.45 | 1,000,800 | 75,629 | 0 |
| 31/07/2026 |
11.45
|
6,216,700 | 11.85 | 11.85 | 11.45 | 16,000 | 1,760,000 | 0 |
| 30/07/2026 |
11.85
|
9,682,300 | 11.40 | 11.90 | 11.35 | 810,800 | 4,700 | 0 |
| 29/07/2026 |
11.50
|
3,857,700 | 11.50 | 11.50 | 11.30 | 118,200 | 70,100 | 0 |
| 28/07/2026 |
11.50
|
15,592,800 | 10.40 | 11.70 | 10.40 | 2,105,190 | 1,162,200 | 0 |
| 27/07/2026 |
11.15
|
5,822,600 | 11.75 | 11.85 | 11.15 | 24,100 | 554,296 | 0 |
| 24/07/2026 |
11.95
|
4,538,300 | 11.85 | 11.95 | 11.65 | 1,240 | 282,100 | 0 |
| 23/07/2026 |
12.10
|
12,030,600 | 11.90 | 12.10 | 11.30 | 1,239,200 | 3,100 | 0 |
| 22/07/2026 |
12.10
|
7,898,800 | 12.20 | 12.45 | 12.05 | 878,925 | 66,500 | 0 |
| 21/07/2026 |
12.40
|
7,367,700 | 12.25 | 12.70 | 12.10 | 294,600 | 654,100 | 0 |
| 20/07/2026 |
12.70
|
12,680,700 | 13.20 | 13.20 | 12.55 | 876,645 | 40,400 | 0 |
| 17/07/2026 |
13.45
|
4,114,000 | 13.55 | 13.55 | 13.20 | 336,300 | 284,300 | 0 |
| 16/07/2026 |
13.60
|
9,959,600 | 13.50 | 13.60 | 12.95 | 1,344,200 | 1,129,900 | 0 |
| 15/07/2026 |
13.70
|
6,325,300 | 13.80 | 13.85 | 13.40 | 561,000 | 454,400 | 0 |
| 14/07/2026 |
13.90
|
6,860,100 | 13.60 | 14 | 13.50 | 841,800 | 1,245 | 0 |
| 13/07/2026 |
13.80
|
9,528,800 | 14 | 14.05 | 13.55 | 988,400 | 613,700 | 0 |
| 10/07/2026 |
14.05
|
7,729,300 | 14.10 | 14.30 | 14.05 | 1,008,000 | 76,500 | 0 |
| 09/07/2026 |
14.20
|
4,706,000 | 14.35 | 14.35 | 14.10 | 434,570 | 63,500 | 0 |
| 08/07/2026 |
14.40
|
9,363,200 | 14.25 | 14.65 | 14.05 | 1,210,600 | 39,300 | 0 |
| 07/07/2026 |
14.30
|
4,872,100 | 14 | 14.30 | 14 | 538,700 | 102,000 | 0 |
| 06/07/2026 |
14.30
|
11,827,800 | 14.55 | 14.55 | 13.90 | 400 | 70,000 | 0 |
| 03/07/2026 |
14.55
|
6,242,000 | 14.75 | 14.75 | 14.45 | 0 | 75,600 | 0 |
| 02/07/2026 |
14.75
|
3,553,700 | 14.85 | 14.90 | 14.65 | 126,900 | 89,100 | 0 |
| 01/07/2026 |
14.80
|
3,053,400 | 14.75 | 14.85 | 14.70 | 63,900 | 11,400 | 0 |
| 30/06/2026 |
14.75
|
4,031,800 | 14.75 | 14.95 | 14.65 | 83,800 | 5,124 | 0 |
| 29/06/2026 |
14.75
|
3,110,700 | 14.75 | 14.80 | 14.60 | 100 | 102,701 | 0 |
| 26/06/2026 |
14.70
|
4,030,500 | 14.80 | 14.85 | 14.50 | 500 | 24,100 | 0 |
| 25/06/2026 |
14.75
|
4,729,900 | 14.65 | 14.80 | 14.50 | 300 | 105,500 | 0 |
| 24/06/2026 |
14.70
|
5,688,800 | 14.65 | 14.75 | 14.40 | 88,100 | 62,400 | 0 |
| 23/06/2026 |
14.75
|
7,244,400 | 15 | 15 | 14.60 | 22,900 | 183,080 | 0 |
| 22/06/2026 |
14.95
|
5,026,800 | 15 | 15 | 14.75 | 20,600 | 374,700 | 0 |
| 19/06/2026 |
15
|
7,005,000 | 15.10 | 15.35 | 14.95 | 47,400 | 423,500 | 0 |
| 18/06/2026 |
15.10
|
5,543,700 | 15.15 | 15.20 | 14.95 | 5,200 | 6,700 | 0 |
| 17/06/2026 |
15.15
|
7,948,400 | 15.35 | 15.45 | 15.10 | 170,100 | 8,600 | 0 |
| 16/06/2026 |
15.35
|
7,599,100 | 15.10 | 15.40 | 15 | 333,700 | 69,677 | 0 |
| 15/06/2026 |
15.10
|
6,585,000 | 15.05 | 15.15 | 14.85 | 600 | 218,700 | 0 |
| 12/06/2026 |
14.90
|
6,139,100 | 15.05 | 15.15 | 14.85 | 0 | 70,000 | 0 |
| 11/06/2026 |
15
|
4,240,000 | 15.05 | 15.05 | 14.85 | 230,100 | 195,200 | 0 |
| 10/06/2026 |
15.20
|
9,554,100 | 14.85 | 15.40 | 14.75 | 410,800 | 28,700 | 0 |
| 09/06/2026 |
14.90
|
5,136,200 | 14.80 | 14.90 | 14.65 | 8,800 | 31,160 | 0 |
| 08/06/2026 |
14.90
|
7,573,000 | 14.80 | 14.95 | 14.65 | 213,955 | 236,800 | 0 |
| 05/06/2026 |
15.05
|
7,010,600 | 15.15 | 15.15 | 14.85 | 50,000 | 902,000 | 0 |
| 04/06/2026 |
15.10
|
5,214,500 | 15.30 | 15.35 | 15 | 300 | 201,300 | 0 |
| 03/06/2026 |
15.30
|
7,030,200 | 15.25 | 15.40 | 14.90 | 152,760 | 270,946 | 0 |
| 02/06/2026 |
15.25
|
20,130,700 | 16.05 | 16.05 | 15.05 | 925,180 | 1,872,800 | 0 |
| 01/06/2026 |
16.10
|
7,216,600 | 16 | 16.20 | 15.80 | 16,200 | 685,100 | 0 |
| 29/05/2026 |
16.05
|
12,247,300 | 16.45 | 16.45 | 16 | 86,600 | 3,024,200 | 0 |
| 28/05/2026 |
16.50
|
15,848,700 | 17 | 17.10 | 16.45 | 607,000 | 52,801 | 0 |
| 27/05/2026 |
17
|
13,736,100 | 17.15 | 17.25 | 16.80 | 1,611,000 | 652,905 | 0 |
| 26/05/2026 |
16.95
|
37,995,800 | 15.85 | 16.95 | 15.85 | 3,909,100 | 60,603 | 0 |
| 25/05/2026 |
15.85
|
5,347,400 | 15.85 | 16.05 | 15.60 | 99,600 | 300,107 | 0 |
| 22/05/2026 |
15.80
|
9,864,600 | 16.05 | 16.05 | 15.35 | 65,700 | 1,852,100 | 0 |
| 21/05/2026 |
16.05
|
5,811,100 | 16.45 | 16.50 | 15.95 | 2,300 | 260,600 | 0 |
| 20/05/2026 |
16.40
|
16,249,700 | 16.85 | 16.85 | 15.70 | 515,900 | 440,614 | 0 |
| 19/05/2026 |
16.85
|
23,141,500 | 16.65 | 17.05 | 16.60 | 2,113,600 | 820,200 | 0 |
| 18/05/2026 |
16.55
|
8,626,300 | 16.55 | 16.60 | 16.30 | 260,100 | 60,800 | 0 |
| 15/05/2026 |
16.55
|
6,998,000 | 16.70 | 16.70 | 16.45 | 380,300 | 207,700 | 0 |
| 14/05/2026 |
16.55
|
13,838,700 | 16.20 | 16.75 | 16.20 | 1,060,800 | 73,804 | 0 |
| 13/05/2026 |
16.35
|
5,926,900 | 16.50 | 16.50 | 16.15 | 600 | 106,000 | 0 |
| 12/05/2026 |
16.50
|
9,784,200 | 16.30 | 16.70 | 16.25 | 90,400 | 189,200 | 0 |
| 11/05/2026 |
16.35
|
10,328,700 | 16.35 | 16.55 | 16.10 | 318,800 | 190,270 | 0 |
| 08/05/2026 |
16.35
|
7,123,300 | 16.50 | 16.50 | 16.25 | 10,800 | 50,300 | 0 |
| 07/05/2026 |
16.55
|
19,187,600 | 16.60 | 17.10 | 16.50 | 511,000 | 624,200 | 0 |
| 06/05/2026 |
16.60
|
9,430,200 | 16.35 | 16.70 | 16.15 | 212,700 | 403,700 | 0 |
| 05/05/2026 |
16.40
|
8,642,700 | 16.35 | 16.50 | 16 | 16,400 | 226,700 | 0 |
| 04/05/2026 |
16.50
|
8,738,800 | 16.55 | 16.90 | 16.35 | 281,530 | 421,600 | 0 |
| 29/04/2026 |
16.45
|
11,759,800 | 16.05 | 16.60 | 16 | 795,500 | 357,600 | 0 |
| 28/04/2026 |
16.20
|
4,958,700 | 16.20 | 16.30 | 15.95 | 270,100 | 55,800 | 0 |
| 24/04/2026 |
16.20
|
6,233,400 | 15.95 | 16.25 | 15.70 | 40,500 | 225,709 | 0 |
| 23/04/2026 |
16.05
|
7,689,700 | 16.15 | 16.35 | 15.80 | 652,800 | 535,400 | 0 |
| 22/04/2026 |
16.15
|
7,299,200 | 16 | 16.15 | 15.80 | 21,300 | 122,072 | 0 |
| 21/04/2026 |
16.15
|
8,435,900 | 16.20 | 16.30 | 15.85 | 188,400 | 698,300 | 0 |
| 20/04/2026 |
16.15
|
5,076,700 | 16.10 | 16.30 | 16.05 | 463,100 | 364,100 | 0 |
| 17/04/2026 |
16.15
|
6,965,800 | 16.50 | 16.50 | 16.15 | 56,000 | 858,400 | 0 |