| 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) |
-0.25 | -1.70% | 109,100,500 | -1,796,383 | 0 |
14.15
14.80
14.15
|
|
2 tháng
(2026-07-13) |
-1.10 | -7.07% | 325,848,800 | -39,632,778 | 0 |
13.90
15.55
14.15
|
|
3 tháng
(2026-06-15) |
-2 | -12.16% | 571,507,800 | -48,019,913 | 0 |
13.90
16.75
14.15
|
|
6 tháng
(2026-03-16) |
-1.55 | -9.69% | 1,138,940,700 | -66,328,675 | 2.6 |
13.90
16.75
14.15
|
|
12 tháng
(2025-09-16) |
-4.26 | -22.79% | 2,751,962,600 | -71,245,375 | -101.4 |
13.90
19.05
14.15
|
|
24 tháng
(2024-09-23) |
0.91 | 6.73% | 7,560,057,200 | -179,123,397 | -1,875.1 |
10.39
21
14.15
|
|
36 tháng
(2023-09-27) |
1.64 | 12.77% | 9,747,764,000 | -191,699,976 | -2,111.1 |
10.39
21
14.15
|
|
60 tháng
(2021-10-07) |
-0.05 | -0.35% | 12,147,872,700 | -214,905,515 | -2,526.0 |
9.02
21
14.15
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 14/09/2026 |
14.15
|
3,126,400 | 14.15 | 14.25 | 14.15 | 5,400 | 37,500 | 0 |
| 11/09/2026 |
14.15
|
6,437,500 | 14.40 | 14.45 | 14.15 | 108,000 | 774,300 | 0 |
| 10/09/2026 |
14.45
|
4,276,600 | 14.45 | 14.50 | 14.40 | 40,300 | 548,500 | 0 |
| 09/09/2026 |
14.45
|
2,307,600 | 14.50 | 14.60 | 14.45 | 240,385 | 315,407 | 0 |
| 08/09/2026 |
14.50
|
5,559,300 | 14.55 | 14.65 | 14.50 | 62,100 | 134,104 | 0 |
| 07/09/2026 |
14.55
|
5,151,500 | 14.70 | 14.80 | 14.50 | 362,400 | 93,600 | 0 |
| 04/09/2026 |
14.70
|
8,578,600 | 14.60 | 14.80 | 14.50 | 1,915,700 | 140,600 | 0 |
| 03/09/2026 |
14.50
|
3,213,600 | 14.60 | 14.60 | 14.50 | 364,584 | 129,500 | 0 |
| 28/08/2026 |
14.65
|
6,618,500 | 14.70 | 14.80 | 14.60 | 102,891 | 487,800 | 0 |
| 27/08/2026 |
14.70
|
4,143,700 | 14.50 | 14.75 | 14.50 | 447,100 | 362,800 | 0 |
| 26/08/2026 |
14.50
|
6,927,200 | 14.45 | 14.65 | 14.35 | 212,100 | 196,800 | 0 |
| 25/08/2026 |
14.45
|
5,370,200 | 14.60 | 14.70 | 14.40 | 82,200 | 173,908 | 0 |
| 24/08/2026 |
14.60
|
13,007,700 | 14.95 | 14.95 | 14.60 | 17,200 | 585,400 | 0 |
| 21/08/2026 |
14.80
|
8,105,700 | 14.60 | 14.80 | 14.45 | 763,800 | 183,600 | 0 |
| 20/08/2026 |
14.50
|
6,285,000 | 14.50 | 14.60 | 14.35 | 214,100 | 442,000 | 0 |
| 19/08/2026 |
14.50
|
7,658,000 | 14.35 | 14.50 | 14.20 | 253,600 | 532,700 | 0 |
| 18/08/2026 |
14.35
|
3,707,900 | 14.40 | 14.50 | 14.30 | 29,000 | 1,269,834 | 0 |
| 17/08/2026 |
14.45
|
4,463,800 | 14.40 | 14.55 | 14.30 | 89,110 | 1,226,500 | 0 |
| 14/08/2026 |
14.40
|
4,193,700 | 14.50 | 14.50 | 14.35 | 210,800 | 149,800 | 0 |
| 13/08/2026 |
14.45
|
6,506,500 | 14.70 | 14.80 | 14.45 | 220,200 | 356,000 | 0 |
| 12/08/2026 |
14.70
|
3,025,400 | 14.70 | 14.80 | 14.60 | 38,900 | 134,000 | 0 |
| 11/08/2026 |
14.70
|
5,878,100 | 14.75 | 14.90 | 14.70 | 845,250 | 226,900 | 0 |
| 10/08/2026 |
14.75
|
12,963,800 | 14.60 | 14.85 | 14.55 | 81,600 | 1,262,531 | 0 |
| 07/08/2026 |
14.60
|
4,801,500 | 14.45 | 14.65 | 14.35 | 770,900 | 201,674 | 0 |
| 06/08/2026 |
14.50
|
6,257,200 | 14.75 | 14.75 | 14.45 | 157,098 | 831,800 | 0 |
| 05/08/2026 |
14.75
|
20,657,300 | 14.55 | 15.05 | 14.55 | 1,963,600 | 2,383,800 | 0 |
| 04/08/2026 |
14.55
|
7,492,500 | 14.40 | 14.55 | 14.35 | 248,600 | 573,984 | 0 |
| 03/08/2026 |
14.40
|
11,241,900 | 14.25 | 14.60 | 14.20 | 1,008,000 | 1,116,500 | 0 |
| 31/07/2026 |
14.10
|
10,522,700 | 14.50 | 14.70 | 14.10 | 801,000 | 1,304,500 | 0 |
| 30/07/2026 |
14.40
|
7,989,100 | 14.05 | 14.45 | 14.05 | 208,500 | 624,805 | 0 |
| 29/07/2026 |
14.10
|
4,506,100 | 14.05 | 14.15 | 14 | 437,500 | 203,400 | 0 |
| 28/07/2026 |
14.05
|
8,165,700 | 13.90 | 14.20 | 13.80 | 898,100 | 1,153,900 | 0 |
| 27/07/2026 |
13.90
|
6,261,500 | 14.40 | 14.45 | 13.90 | 171,120 | 1,231,105 | 0 |
| 24/07/2026 |
14.20
|
12,197,200 | 13.95 | 14.35 | 13.75 | 350,700 | 1,121,344 | 0 |
| 23/07/2026 |
14
|
15,575,200 | 13.90 | 14.20 | 13.75 | 2,305,900 | 8,181,588 | 0 |
| 22/07/2026 |
14.10
|
17,492,600 | 14.55 | 14.75 | 13.90 | 1,774,100 | 12,066,745 | 0 |
| 21/07/2026 |
14.55
|
6,349,100 | 14.40 | 14.75 | 14.40 | 246,200 | 2,052,200 | 0 |
| 20/07/2026 |
14.55
|
11,497,600 | 15.15 | 15.20 | 14.45 | 64,950 | 1,861,900 | 0 |
| 17/07/2026 |
15.20
|
3,539,600 | 15.50 | 15.50 | 15.20 | 3,600 | 1,491,944 | 0 |
| 16/07/2026 |
15.40
|
14,125,400 | 15.25 | 15.50 | 15.05 | 779,100 | 5,221,798 | 0 |
| 15/07/2026 |
15.30
|
7,412,400 | 15.55 | 15.55 | 15.25 | 50,700 | 2,865,645 | 0 |
| 14/07/2026 |
15.50
|
7,153,700 | 15.55 | 15.65 | 15.30 | 241,200 | 3,039,450 | 0 |
| 13/07/2026 |
15.55
|
14,668,100 | 15.90 | 15.95 | 15.35 | 173,100 | 2,399,700 | 0 |
| 10/07/2026 |
15.95
|
7,734,900 | 16.20 | 16.25 | 15.95 | 362,219 | 1,438,124 | 0 |
| 09/07/2026 |
16.20
|
6,449,600 | 16.25 | 16.45 | 16.15 | 145,910 | 856,101 | 0 |
| 08/07/2026 |
16.30
|
11,505,800 | 16.20 | 16.50 | 16.20 | 1,251,142 | 87,300 | 0 |
| 07/07/2026 |
16.20
|
5,916,800 | 16.25 | 16.30 | 16.10 | 130,600 | 269,400 | 0 |
| 06/07/2026 |
16.20
|
9,645,700 | 16.65 | 16.65 | 16.10 | 239,300 | 632,771 | 0 |
| 03/07/2026 |
16.55
|
7,418,900 | 16.50 | 16.60 | 16.35 | 144,939 | 616,445 | 0 |
| 02/07/2026 |
16.50
|
9,887,100 | 16.80 | 16.80 | 16.40 | 120,800 | 443,835 | 0 |
| 01/07/2026 |
16.75
|
21,976,800 | 16.60 | 16.75 | 16.50 | 446,333 | 482,808 | 0 |
| 30/06/2026 |
16.60
|
32,654,500 | 16.35 | 16.65 | 16.25 | 624,300 | 480,040 | 0 |
| 29/06/2026 |
16.35
|
10,092,000 | 16.15 | 16.40 | 16.15 | 725,800 | 97,847 | 0 |
| 26/06/2026 |
16.10
|
5,985,600 | 16 | 16.20 | 16 | 256,500 | 594,500 | 0 |
| 25/06/2026 |
16
|
5,236,700 | 16.05 | 16.25 | 16 | 365,800 | 264,200 | 0 |
| 24/06/2026 |
16
|
8,873,700 | 16.15 | 16.20 | 15.95 | 532,543 | 2,101,611 | 0 |
| 23/06/2026 |
16.15
|
14,302,200 | 16.25 | 16.60 | 16.10 | 654,200 | 787,408 | 0 |
| 22/06/2026 |
16.25
|
10,984,200 | 16.25 | 16.25 | 16 | 249,800 | 479,214 | 0 |
| 19/06/2026 |
16.20
|
7,920,400 | 16.20 | 16.20 | 16.05 | 389,100 | 433,400 | 0 |
| 18/06/2026 |
16.20
|
18,062,000 | 16.45 | 16.55 | 16.15 | 278,500 | 2,715,816 | 0 |
| 17/06/2026 |
16.45
|
16,106,600 | 16.45 | 16.60 | 16.30 | 1,214,605 | 1,023,425 | 0 |
| 16/06/2026 |
16.45
|
15,322,100 | 16.60 | 16.60 | 16.30 | 279,200 | 1,438,248 | 0 |
| 15/06/2026 |
16.45
|
19,583,400 | 16.45 | 16.60 | 16.30 | 825,200 | 2,381,433 | 0 |
| 12/06/2026 |
16.35
|
44,500,500 | 16.05 | 16.60 | 16 | 2,323,000 | 2,185,700 | 0 |
| 11/06/2026 |
15.85
|
5,464,100 | 15.85 | 16.05 | 15.80 | 155,200 | 775,564 | 0 |
| 10/06/2026 |
15.95
|
6,641,500 | 15.95 | 16.15 | 15.90 | 192,001 | 881,824 | 0 |
| 09/06/2026 |
16
|
5,911,300 | 15.85 | 16 | 15.75 | 52,000 | 734,910 | 0 |
| 08/06/2026 |
15.80
|
10,799,200 | 16.05 | 16.10 | 15.80 | 128,400 | 657,756 | 0 |
| 05/06/2026 |
16.20
|
28,615,800 | 15.95 | 16.40 | 15.95 | 2,865,830 | 1,163,800 | 0 |
| 04/06/2026 |
15.95
|
7,207,400 | 15.70 | 15.95 | 15.70 | 479,100 | 1,024,052 | 0 |
| 03/06/2026 |
15.70
|
7,620,800 | 15.60 | 15.90 | 15.60 | 834,700 | 916,803 | 0 |
| 02/06/2026 |
15.60
|
7,023,600 | 15.75 | 15.80 | 15.55 | 71,700 | 1,768,184 | 0 |
| 01/06/2026 |
15.70
|
7,151,500 | 16 | 16.05 | 15.70 | 212,100 | 482,455 | 0 |
| 29/05/2026 |
15.90
|
10,467,100 | 15.90 | 16.15 | 15.85 | 2,201,000 | 381,102 | 0 |
| 28/05/2026 |
15.90
|
7,024,400 | 16.25 | 16.25 | 15.90 | 116,300 | 539,289 | 0 |
| 27/05/2026 |
16.25
|
22,070,600 | 15.85 | 16.30 | 15.80 | 1,836,300 | 1,042,198 | 0 |
| 26/05/2026 |
15.80
|
10,799,100 | 15.60 | 15.90 | 15.60 | 1,169,200 | 1,743,782 | 0 |
| 25/05/2026 |
15.60
|
4,907,800 | 15.60 | 15.70 | 15.50 | 572,800 | 718,340 | 0 |
| 22/05/2026 |
15.55
|
4,716,400 | 15.60 | 15.60 | 15.40 | 51,400 | 176,650 | 0 |
| 21/05/2026 |
15.60
|
5,920,600 | 15.60 | 15.65 | 15.50 | 109,600 | 687,607 | 0 |
| 20/05/2026 |
15.50
|
13,707,400 | 15.45 | 15.65 | 15.15 | 1,173,600 | 1,229,428 | 0 |
| 19/05/2026 |
15.35
|
8,041,100 | 15.65 | 15.70 | 15.35 | 254,400 | 2,231,133 | 0 |
| 18/05/2026 |
15.50
|
7,794,500 | 15.70 | 15.70 | 15.50 | 184,363 | 3,323,979 | 0 |
| 15/05/2026 |
15.70
|
2,817,200 | 15.90 | 15.95 | 15.70 | 52,800 | 256,853 | 0 |
| 14/05/2026 |
15.85
|
11,037,200 | 15.70 | 16 | 15.60 | 318,400 | 473,100 | 0 |
| 13/05/2026 |
15.60
|
7,045,100 | 15.80 | 15.85 | 15.55 | 162,600 | 2,930,020 | 0 |
| 12/05/2026 |
15.80
|
11,282,100 | 15.80 | 15.85 | 15.50 | 259,703 | 3,140,912 | 0 |
| 11/05/2026 |
15.75
|
12,446,900 | 16.10 | 16.10 | 15.75 | 176,700 | 3,679,125 | 0 |
| 08/05/2026 |
16
|
12,442,900 | 16.05 | 16.20 | 15.95 | 793,700 | 2,888,718 | 0 |
| 07/05/2026 |
16.05
|
10,346,200 | 16.25 | 16.35 | 16.05 | 527,103 | 3,432,977 | 0 |
| 06/05/2026 |
16.25
|
7,676,800 | 16.20 | 16.30 | 16 | 419,200 | 177,615 | 0 |
| 05/05/2026 |
16.25
|
11,225,300 | 16.25 | 16.30 | 15.95 | 511,000 | 2,526,600 | 0 |
| 04/05/2026 |
16.30
|
6,862,500 | 16.25 | 16.45 | 16.25 | 576,700 | 373,810 | 0 |
| 29/04/2026 |
16.25
|
4,029,500 | 16.25 | 16.40 | 16.15 | 456,100 | 113,924 | 0 |
| 28/04/2026 |
16.25
|
4,413,200 | 16.30 | 16.40 | 16.25 | 327,000 | 98,244 | 0 |
| 24/04/2026 |
16.30
|
4,051,000 | 16.35 | 16.45 | 16.25 | 520,500 | 205,032 | 0 |
| 23/04/2026 |
16.30
|
7,412,000 | 16.30 | 16.65 | 16.25 | 413,900 | 810,684 | 0 |
| 22/04/2026 |
16.30
|
5,312,400 | 16.35 | 16.35 | 16.15 | 372,100 | 1,790,355 | 0 |
| 21/04/2026 |
16.25
|
6,860,400 | 16.45 | 16.50 | 16.25 | 665,600 | 1,897,617 | 0 |
| 20/04/2026 |
16.40
|
6,485,400 | 16.25 | 16.50 | 16.25 | 2,929,800 | 161,691 | 0 |
| 17/04/2026 |
16.25
|
6,009,400 | 16.25 | 16.40 | 16.20 | 773,400 | 1,503,710 | 0 |