| 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) |
0.15 | 1.31% | 131,427,000 | 0 | 0 |
11.30
17.15
11.30
|
|
2 tháng
(2026-07-20) |
0.15 | 1.31% | 237,836,100 | 0 | 0 |
11.30
17.25
11.30
|
|
3 tháng
(2026-06-18) |
0.15 | 1.31% | 339,344,200 | 0 | 0 |
11.30
17.60
11.30
|
|
6 tháng
(2026-03-20) |
0.15 | 1.31% | 674,932,400 | 0 | 0 |
11.30
18.30
11.30
|
|
12 tháng
(2025-09-22) |
0.70 | 6.38% | 1,460,214,100 | 0 | 0 |
10.90
25.35
11.30
|
|
24 tháng
(2024-09-26) |
2.21 | 23.50% | 3,083,685,600 | 0 | 0 |
9.39
25.35
11.30
|
|
36 tháng
(2023-10-02) |
5.63 | 94.24% | 4,715,299,400 | 0 | 0 |
5.78
25.35
11.30
|
|
60 tháng
(2021-10-12) |
0.09 | 0.76% | 7,991,110,800 | -34,849,464 | -659.1 |
3.91
25.35
11.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 17/09/2026 |
11.70
|
5,531,800 | 11.25 | 11.95 | 11.20 | 390,800 | 643,420 | 0 |
| 16/09/2026 |
11.30
|
5,009,100 | 11.50 | 11.60 | 11.25 | 1,200 | 1,208,200 | 0 |
| 15/09/2026 |
11.60
|
2,971,900 | 11.40 | 11.65 | 11.40 | 0 | 0 | 0 |
| 14/09/2026 |
11.45
|
4,690,100 | 11.50 | 11.70 | 11.20 | 0 | 0 | 0 |
| 11/09/2026 |
11.70
|
9,850,000 | 12 | 12.05 | 11.50 | 0 | 0 | 0 |
| 10/09/2026 |
12.10
|
3,641,200 | 12.20 | 12.35 | 12.10 | 0 | 0 | 0 |
| 09/09/2026 |
12.20
|
4,808,600 | 12.15 | 12.40 | 12.05 | 0 | 0 | 0 |
| 08/09/2026 |
12.10
|
2,864,200 | 12.15 | 12.30 | 12.10 | 0 | 0 | 0 |
| 07/09/2026 |
12.20
|
3,677,600 | 12.45 | 12.45 | 12 | 0 | 0 | 0 |
| 04/09/2026 |
12.20
|
4,809,200 | 11.95 | 12.30 | 11.90 | 0 | 0 | 0 |
| 03/09/2026 |
11.95
|
4,341,100 | 12.30 | 12.40 | 11.95 | 0 | 0 | 0 |
| 02/09/2026 |
15
|
3,088,500 | 14.80 | 15 | 14.45 | 0 | 0 | 0 |
| 01/09/2026 |
15.95
|
18,430,400 | 17.10 | 17.10 | 15.95 | 0 | 0 | 0 |
| 31/08/2026 |
11.45
|
4,690,100 | 11.50 | 11.70 | 11.20 | 0 | 0 | 0 |
| 28/08/2026 |
13.40
|
7,437,400 | 13.70 | 13.70 | 13.35 | 0 | 0 | 0 |
| 27/08/2026 |
13.75
|
8,488,500 | 13.55 | 13.85 | 13.30 | 0 | 0 | 0 |
| 26/08/2026 |
13.55
|
9,584,900 | 13.20 | 13.55 | 12.95 | 0 | 0 | 0 |
| 25/08/2026 |
13.20
|
7,130,600 | 13.30 | 13.30 | 12.85 | 0 | 0 | 0 |
| 24/08/2026 |
13.25
|
15,298,100 | 12.60 | 13.25 | 12.40 | 0 | 0 | 0 |
| 21/08/2026 |
12.40
|
9,135,700 | 11.55 | 12.40 | 11.55 | 0 | 0 | 0 |
| 20/08/2026 |
11.60
|
3,070,800 | 11.70 | 11.80 | 11.50 | 0 | 0 | 0 |
| 19/08/2026 |
11.60
|
4,540,200 | 11.90 | 12 | 11.60 | 0 | 0 | 0 |
| 18/08/2026 |
11.80
|
2,957,500 | 12.10 | 12.30 | 11.80 | 0 | 0 | 0 |
| 17/08/2026 |
12.20
|
4,298,900 | 11.90 | 12.30 | 11.75 | 0 | 0 | 0 |
| 14/08/2026 |
11.95
|
7,128,000 | 11.80 | 12.50 | 11.55 | 0 | 0 | 0 |
| 13/08/2026 |
11.80
|
5,551,300 | 12.30 | 12.40 | 11.80 | 0 | 0 | 0 |
| 12/08/2026 |
12.20
|
4,020,700 | 12.30 | 12.40 | 12.10 | 0 | 0 | 0 |
| 11/08/2026 |
12.25
|
4,009,900 | 12.35 | 12.40 | 12.10 | 0 | 0 | 0 |
| 10/08/2026 |
12.30
|
4,154,300 | 11.95 | 12.35 | 11.95 | 0 | 0 | 0 |
| 07/08/2026 |
11.80
|
5,248,500 | 11.95 | 12.10 | 11.80 | 0 | 0 | 0 |
| 06/08/2026 |
12.10
|
3,604,100 | 12.25 | 12.25 | 11.90 | 0 | 0 | 0 |
| 05/08/2026 |
12.25
|
6,925,600 | 12.40 | 12.60 | 12.10 | 0 | 0 | 0 |
| 04/08/2026 |
12.30
|
4,728,000 | 12.15 | 12.35 | 12 | 0 | 0 | 0 |
| 03/08/2026 |
12.15
|
7,570,600 | 11.60 | 12.15 | 11.45 | 0 | 0 | 0 |
| 31/07/2026 |
11.40
|
4,050,300 | 11.70 | 11.75 | 11.40 | 0 | 0 | 0 |
| 30/07/2026 |
11.55
|
4,744,800 | 11.20 | 11.70 | 11.20 | 0 | 0 | 0 |
| 29/07/2026 |
11.20
|
3,731,400 | 11.25 | 11.40 | 10.95 | 0 | 0 | 0 |
| 28/07/2026 |
11.25
|
6,736,300 | 10.55 | 11.50 | 10.55 | 0 | 0 | 0 |
| 27/07/2026 |
11
|
4,989,200 | 11.70 | 11.85 | 11 | 0 | 0 | 0 |
| 24/07/2026 |
11.70
|
1,989,900 | 11.80 | 12.15 | 11.70 | 0 | 0 | 0 |
| 23/07/2026 |
11.90
|
6,359,600 | 11.90 | 12.25 | 11.25 | 0 | 0 | 0 |
| 22/07/2026 |
11.90
|
8,544,200 | 12.45 | 12.70 | 11.85 | 0 | 0 | 0 |
| 21/07/2026 |
12.45
|
4,602,900 | 12.55 | 12.80 | 12.40 | 0 | 0 | 0 |
| 20/07/2026 |
12.55
|
7,070,600 | 13.20 | 13.20 | 12.55 | 0 | 0 | 0 |
| 17/07/2026 |
13.45
|
2,206,900 | 13.80 | 13.80 | 13.40 | 0 | 0 | 0 |
| 16/07/2026 |
13.80
|
6,776,700 | 13.75 | 14 | 13.10 | 0 | 0 | 0 |
| 15/07/2026 |
13.90
|
3,162,100 | 14.25 | 14.40 | 13.90 | 0 | 0 | 0 |
| 14/07/2026 |
14.30
|
8,887,300 | 13.80 | 14.70 | 13.60 | 0 | 0 | 0 |
| 13/07/2026 |
13.80
|
4,268,000 | 13.60 | 13.95 | 13.55 | 0 | 0 | 0 |
| 10/07/2026 |
13.65
|
2,430,700 | 13.75 | 14.05 | 13.65 | 0 | 0 | 0 |
| 09/07/2026 |
13.75
|
1,598,900 | 13.95 | 14 | 13.70 | 0 | 0 | 0 |
| 08/07/2026 |
14.05
|
3,564,400 | 13.90 | 14.20 | 13.70 | 0 | 0 | 0 |
| 07/07/2026 |
13.90
|
3,840,600 | 13.60 | 14 | 13.45 | 0 | 0 | 0 |
| 06/07/2026 |
13.65
|
6,643,000 | 14.20 | 14.25 | 13.60 | 0 | 0 | 0 |
| 03/07/2026 |
14.30
|
5,231,900 | 14.40 | 14.45 | 14 | 0 | 0 | 0 |
| 02/07/2026 |
14.40
|
1,910,300 | 14.65 | 14.75 | 14.40 | 0 | 0 | 0 |
| 01/07/2026 |
14.60
|
1,689,700 | 14.60 | 14.65 | 14.50 | 0 | 0 | 0 |
| 30/06/2026 |
14.55
|
1,940,400 | 14.35 | 14.60 | 14.35 | 0 | 0 | 0 |
| 29/06/2026 |
14.40
|
3,064,400 | 14.25 | 14.50 | 14.20 | 0 | 0 | 0 |
| 26/06/2026 |
14.25
|
1,773,900 | 14.30 | 14.45 | 14.20 | 0 | 0 | 0 |
| 25/06/2026 |
14.35
|
1,962,200 | 14.65 | 14.65 | 14.30 | 0 | 0 | 0 |
| 24/06/2026 |
14.50
|
4,574,400 | 14.65 | 14.70 | 14.15 | 0 | 0 | 0 |
| 23/06/2026 |
14.60
|
5,783,000 | 14.95 | 15.15 | 14.60 | 0 | 0 | 0 |
| 22/06/2026 |
14.90
|
2,215,200 | 15 | 15.05 | 14.80 | 0 | 0 | 0 |
| 19/06/2026 |
14.90
|
3,850,500 | 15.10 | 15.45 | 14.90 | 0 | 0 | 0 |
| 18/06/2026 |
15.10
|
4,918,800 | 15.35 | 15.40 | 15 | 0 | 0 | 0 |
| 17/06/2026 |
15.30
|
7,524,800 | 15.45 | 15.90 | 15.30 | 0 | 0 | 0 |
| 16/06/2026 |
15.35
|
5,261,200 | 15.20 | 15.35 | 15.05 | 0 | 0 | 0 |
| 15/06/2026 |
15.05
|
6,030,700 | 15.15 | 15.20 | 14.80 | 0 | 0 | 0 |
| 12/06/2026 |
14.95
|
4,363,500 | 15.20 | 15.25 | 14.90 | 0 | 0 | 0 |
| 11/06/2026 |
15
|
2,647,500 | 15.10 | 15.30 | 14.95 | 0 | 0 | 0 |
| 10/06/2026 |
15.20
|
7,857,400 | 14.80 | 15.50 | 14.75 | 0 | 0 | 0 |
| 09/06/2026 |
14.80
|
2,414,600 | 14.95 | 14.95 | 14.60 | 0 | 0 | 0 |
| 08/06/2026 |
14.80
|
4,346,100 | 14.60 | 15.05 | 14.55 | 0 | 0 | 0 |
| 05/06/2026 |
14.80
|
3,021,200 | 14.95 | 15.05 | 14.70 | 0 | 0 | 0 |
| 04/06/2026 |
14.90
|
2,317,400 | 15.15 | 15.20 | 14.85 | 0 | 0 | 0 |
| 03/06/2026 |
15.15
|
2,705,800 | 15.05 | 15.30 | 14.90 | 0 | 0 | 0 |
| 02/06/2026 |
15
|
6,050,200 | 15.45 | 15.60 | 14.80 | 0 | 0 | 0 |
| 01/06/2026 |
15.50
|
3,285,600 | 15.25 | 15.50 | 15.10 | 0 | 0 | 0 |
| 29/05/2026 |
15.05
|
6,842,100 | 15.60 | 15.60 | 15.05 | 0 | 0 | 0 |
| 28/05/2026 |
15.45
|
3,754,300 | 15.70 | 15.90 | 15.40 | 0 | 0 | 0 |
| 27/05/2026 |
15.75
|
2,849,500 | 16 | 16.05 | 15.75 | 0 | 0 | 0 |
| 26/05/2026 |
16
|
5,321,000 | 15.75 | 16.15 | 15.60 | 0 | 0 | 0 |
| 25/05/2026 |
15.65
|
3,141,400 | 15.65 | 16.15 | 15.60 | 0 | 0 | 0 |
| 22/05/2026 |
15.65
|
4,200,300 | 15.60 | 15.80 | 15.40 | 0 | 0 | 0 |
| 21/05/2026 |
15.60
|
5,577,700 | 15.70 | 15.80 | 15.20 | 0 | 0 | 0 |
| 20/05/2026 |
15.55
|
17,461,100 | 16.40 | 16.50 | 15.30 | 0 | 0 | 0 |
| 19/05/2026 |
16.40
|
6,828,700 | 16.80 | 16.85 | 16.40 | 0 | 0 | 0 |
| 18/05/2026 |
16.65
|
7,481,600 | 16.75 | 16.80 | 16.30 | 0 | 0 | 0 |
| 15/05/2026 |
16.80
|
6,540,700 | 16.85 | 17.05 | 16.70 | 0 | 0 | 0 |
| 14/05/2026 |
16.80
|
3,338,100 | 16.80 | 17 | 16.70 | 0 | 0 | 0 |
| 13/05/2026 |
16.75
|
5,817,500 | 16.85 | 17.10 | 16.60 | 0 | 0 | 0 |
| 12/05/2026 |
16.80
|
6,669,500 | 16.80 | 17.20 | 16.70 | 0 | 0 | 0 |
| 11/05/2026 |
16.60
|
15,919,400 | 17 | 17.45 | 16.60 | 0 | 0 | 0 |
| 08/05/2026 |
16.95
|
8,575,100 | 17 | 17.25 | 16.90 | 0 | 0 | 0 |
| 07/05/2026 |
17.05
|
9,322,000 | 17.50 | 17.75 | 17.05 | 0 | 0 | 0 |
| 06/05/2026 |
17.35
|
5,739,800 | 17.20 | 17.55 | 16.95 | 0 | 0 | 0 |
| 05/05/2026 |
17.05
|
12,306,500 | 17.25 | 17.35 | 16.60 | 0 | 0 | 0 |
| 04/05/2026 |
17.30
|
13,654,200 | 18.30 | 18.50 | 17.30 | 0 | 0 | 0 |
| 01/05/2026 |
17.90
|
7,408,600 | 18.15 | 18.20 | 17.50 | 0 | 0 | 0 |
| 30/04/2026 |
11.45
|
4,690,100 | 11.50 | 11.70 | 11.20 | 0 | 0 | 0 |