| 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) |
-0.55 | -4.53% | 12,454,600 | -168,200 | 0 |
11
12.40
11
|
|
2 tháng
(2026-07-13) |
-2.95 | -20.27% | 40,938,400 | -343,700 | 0 |
11
14.55
11
|
|
3 tháng
(2026-06-15) |
-2.60 | -18.31% | 77,080,100 | -298,960 | 0 |
11
16.25
11
|
|
6 tháng
(2026-03-16) |
-3.70 | -24.18% | 118,831,200 | -528,105 | -5.4 |
11
16.25
11
|
|
12 tháng
(2025-09-16) |
-11.15 | -49.01% | 304,412,900 | -394,805 | -8.6 |
11
22.75
11
|
|
24 tháng
(2024-09-23) |
-7.49 | -39.24% | 907,224,400 | -3,318,206 | -53.3 |
11
25.25
11
|
|
36 tháng
(2023-09-27) |
-1.45 | -11.08% | 1,229,653,100 | -2,839,592 | -49.1 |
10.52
25.25
11
|
|
60 tháng
(2021-10-07) |
-6.27 | -35.09% | 1,553,026,200 | -2,025,382 | -16.3 |
5.67
25.25
11
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 14/09/2026 |
10.85
|
290,100 | 11 | 11.15 | 10.80 | 0 | 928 | 0 |
| 11/09/2026 |
11
|
1,028,200 | 11.50 | 11.60 | 11 | 2,500 | 15,500 | 0 |
| 10/09/2026 |
11.60
|
377,200 | 11.60 | 11.70 | 11.50 | 2,400 | 1,200 | 0 |
| 09/09/2026 |
11.60
|
591,300 | 11.80 | 11.80 | 11.60 | 100 | 32,200 | 0 |
| 08/09/2026 |
11.80
|
384,100 | 11.65 | 11.85 | 11.65 | 6,500 | 0 | 0 |
| 07/09/2026 |
11.70
|
605,100 | 12 | 12.05 | 11.70 | 100 | 1,000 | 0 |
| 04/09/2026 |
11.85
|
609,300 | 11.90 | 12.05 | 11.80 | 32,200 | 3,000 | 0 |
| 03/09/2026 |
11.90
|
494,200 | 12.10 | 12.10 | 11.85 | 0 | 9,300 | 0 |
| 28/08/2026 |
12.10
|
1,143,900 | 12.20 | 12.40 | 12 | 0 | 105,300 | 0 |
| 27/08/2026 |
12.15
|
398,500 | 12.35 | 12.35 | 12.10 | 0 | 64,100 | 0 |
| 26/08/2026 |
12.25
|
596,000 | 12.20 | 12.30 | 12 | 5,000 | 81,700 | 0 |
| 25/08/2026 |
12.20
|
820,200 | 12.30 | 12.40 | 12.15 | 104,500 | 1,600 | 0 |
| 24/08/2026 |
12.40
|
786,500 | 12.40 | 12.80 | 12.35 | 0 | 0 | 0 |
| 21/08/2026 |
12.40
|
2,006,100 | 11.65 | 12.40 | 11.60 | 124,600 | 8,100 | 0 |
| 20/08/2026 |
11.60
|
304,300 | 11.60 | 11.75 | 11.60 | 0 | 8,100 | 0 |
| 19/08/2026 |
11.60
|
300,600 | 11.75 | 11.75 | 11.45 | 0 | 43,700 | 0 |
| 18/08/2026 |
11.75
|
471,700 | 11.70 | 11.85 | 11.65 | 0 | 1,100 | 0 |
| 17/08/2026 |
11.75
|
401,400 | 11.75 | 11.85 | 11.60 | 0 | 4,500 | 0 |
| 14/08/2026 |
11.70
|
829,600 | 11.80 | 11.95 | 11.50 | 35,300 | 53,100 | 0 |
| 13/08/2026 |
11.85
|
984,400 | 12.25 | 12.25 | 11.85 | 0 | 60,800 | 0 |
| 12/08/2026 |
12.15
|
350,200 | 12.30 | 12.30 | 12.10 | 0 | 100 | 0 |
| 11/08/2026 |
12.20
|
1,269,200 | 12.15 | 12.50 | 12.15 | 47,100 | 41,100 | 0 |
| 10/08/2026 |
12.15
|
978,200 | 11.95 | 12.20 | 11.80 | 78,900 | 8,800 | 0 |
| 07/08/2026 |
11.80
|
608,900 | 11.80 | 12 | 11.80 | 0 | 66,100 | 0 |
| 06/08/2026 |
11.85
|
580,700 | 12 | 12.15 | 11.80 | 3,800 | 40,600 | 0 |
| 05/08/2026 |
12
|
1,028,400 | 12.35 | 12.35 | 12 | 0 | 12,000 | 0 |
| 04/08/2026 |
12.10
|
1,207,200 | 12.40 | 12.40 | 11.95 | 86,800 | 55,000 | 0 |
| 03/08/2026 |
12.15
|
771,100 | 11.85 | 12.25 | 11.85 | 13,800 | 11,700 | 0 |
| 31/07/2026 |
11.80
|
772,300 | 12.25 | 12.25 | 11.80 | 0 | 75,200 | 0 |
| 30/07/2026 |
12.20
|
1,260,000 | 11.45 | 12.20 | 11.45 | 80,000 | 0 | 0 |
| 29/07/2026 |
11.55
|
423,100 | 11.50 | 11.65 | 11.30 | 30,300 | 100 | 0 |
| 28/07/2026 |
11.45
|
1,078,300 | 10.70 | 11.90 | 10.70 | 109,400 | 40,100 | 0 |
| 27/07/2026 |
11.20
|
1,842,400 | 12.10 | 12.25 | 11.20 | 100 | 242,900 | 0 |
| 24/07/2026 |
12
|
693,400 | 12.40 | 12.65 | 12 | 0 | 210,500 | 0 |
| 23/07/2026 |
12.65
|
1,255,600 | 12.40 | 13 | 11.80 | 51,100 | 6,200 | 0 |
| 22/07/2026 |
12.30
|
1,229,900 | 12.40 | 12.65 | 12.10 | 237,100 | 3,000 | 0 |
| 21/07/2026 |
12.25
|
1,239,700 | 12.15 | 12.60 | 12.15 | 199,300 | 160,800 | 0 |
| 20/07/2026 |
12.30
|
2,112,800 | 13.30 | 13.30 | 12.30 | 6,300 | 26,700 | 0 |
| 17/07/2026 |
13.20
|
1,522,000 | 13.70 | 13.95 | 13.20 | 0 | 177,000 | 0 |
| 16/07/2026 |
13.80
|
2,873,800 | 14 | 14.10 | 13.20 | 143,000 | 536,200 | 0 |
| 15/07/2026 |
14.15
|
1,509,100 | 14.60 | 14.75 | 14.10 | 27,500 | 26,600 | 0 |
| 14/07/2026 |
14.50
|
1,149,400 | 14.30 | 14.70 | 14.10 | 141,400 | 4,800 | 0 |
| 13/07/2026 |
14.55
|
3,078,300 | 15.20 | 15.40 | 14.25 | 444,000 | 130,000 | 0 |
| 10/07/2026 |
15.30
|
2,010,300 | 16.10 | 16.10 | 15.30 | 10,700 | 265,000 | 0 |
| 09/07/2026 |
16
|
2,563,600 | 15.80 | 16.25 | 15.60 | 65,540 | 292,100 | 0 |
| 08/07/2026 |
15.95
|
2,646,300 | 16.25 | 16.30 | 15.80 | 36,400 | 378,300 | 0 |
| 07/07/2026 |
16.25
|
3,577,400 | 15.80 | 16.60 | 15.55 | 70,000 | 86,700 | 0 |
| 06/07/2026 |
15.80
|
3,297,000 | 16.10 | 16.30 | 15.05 | 408,000 | 152,400 | 0 |
| 03/07/2026 |
15.90
|
7,762,500 | 15.30 | 15.90 | 15.20 | 555,000 | 300,300 | 0 |
| 02/07/2026 |
14.90
|
1,824,800 | 14.35 | 15 | 14.25 | 99,600 | 31,900 | 0 |
| 01/07/2026 |
14.30
|
825,900 | 14 | 14.30 | 13.85 | 59,500 | 14,900 | 0 |
| 30/06/2026 |
13.80
|
875,700 | 13.80 | 14.30 | 13.80 | 41,700 | 53,600 | 0 |
| 29/06/2026 |
13.80
|
459,800 | 13.75 | 13.95 | 13.70 | 10,200 | 20,900 | 0 |
| 26/06/2026 |
13.85
|
640,000 | 14.10 | 14.25 | 13.85 | 50,600 | 12,100 | 0 |
| 25/06/2026 |
14.10
|
596,000 | 14.40 | 14.50 | 14.10 | 67,300 | 23,600 | 0 |
| 24/06/2026 |
14.40
|
778,700 | 14.30 | 14.45 | 14 | 88,200 | 21,700 | 0 |
| 23/06/2026 |
14.20
|
931,600 | 14.70 | 14.75 | 14.20 | 44,500 | 72,700 | 0 |
| 22/06/2026 |
14.55
|
520,400 | 14.75 | 14.75 | 14.35 | 38,700 | 50,900 | 0 |
| 19/06/2026 |
14.60
|
804,100 | 14.50 | 14.80 | 14.35 | 109,900 | 56,800 | 0 |
| 18/06/2026 |
14.50
|
982,700 | 15.05 | 15.05 | 14.45 | 24,200 | 90,900 | 0 |
| 17/06/2026 |
14.80
|
2,206,300 | 14.70 | 15 | 14.50 | 112,900 | 83,300 | 0 |
| 16/06/2026 |
14.55
|
1,671,900 | 14.30 | 14.80 | 14 | 133,900 | 135,300 | 0 |
| 15/06/2026 |
14.20
|
1,166,700 | 14 | 14.30 | 13.90 | 187,500 | 26,200 | 0 |
| 12/06/2026 |
13.80
|
452,400 | 14 | 14.10 | 13.75 | 25,600 | 36,800 | 0 |
| 11/06/2026 |
13.85
|
416,200 | 13.55 | 13.90 | 13.35 | 21,000 | 24,300 | 0 |
| 10/06/2026 |
13.55
|
168,600 | 13.45 | 13.65 | 13.35 | 12,700 | 3,800 | 0 |
| 09/06/2026 |
13.40
|
183,300 | 13.30 | 13.50 | 13.20 | 0 | 11,700 | 0 |
| 08/06/2026 |
13.30
|
452,100 | 13.50 | 13.60 | 13.20 | 14,600 | 44,600 | 0 |
| 05/06/2026 |
13.65
|
911,100 | 13.75 | 13.75 | 13.55 | 175,700 | 2,800 | 0 |
| 04/06/2026 |
13.75
|
160,100 | 13.85 | 13.85 | 13.65 | 0 | 12,900 | 0 |
| 03/06/2026 |
13.75
|
392,200 | 13.40 | 13.80 | 13.40 | 65,200 | 12,100 | 0 |
| 02/06/2026 |
13.45
|
324,000 | 13.75 | 13.80 | 13.35 | 0 | 54,500 | 0 |
| 01/06/2026 |
13.75
|
285,300 | 13.65 | 14 | 13.65 | 15,300 | 23,600 | 0 |
| 29/05/2026 |
13.65
|
427,000 | 13.90 | 14 | 13.65 | 0 | 86,900 | 0 |
| 28/05/2026 |
14
|
1,372,300 | 13.65 | 14.15 | 13.60 | 102,300 | 55,200 | 0 |
| 27/05/2026 |
13.55
|
339,500 | 13.70 | 13.80 | 13.55 | 3,800 | 17,800 | 0 |
| 26/05/2026 |
13.55
|
504,700 | 13.50 | 13.65 | 13.45 | 57,600 | 18,300 | 0 |
| 25/05/2026 |
13.45
|
223,500 | 13.60 | 13.60 | 13.35 | 0 | 36,900 | 0 |
| 22/05/2026 |
13.55
|
925,800 | 13.10 | 13.70 | 12.95 | 127,800 | 74,400 | 0 |
| 21/05/2026 |
13.20
|
283,100 | 13.30 | 13.35 | 13 | 2,100 | 23,000 | 0 |
| 20/05/2026 |
13.20
|
848,100 | 13.60 | 13.60 | 12.85 | 32,700 | 97,700 | 0 |
| 19/05/2026 |
13.60
|
765,600 | 13.70 | 13.90 | 13.60 | 79,300 | 39,000 | 0 |
| 18/05/2026 |
13.50
|
661,300 | 13.35 | 13.60 | 13.30 | 62,000 | 42,000 | 0 |
| 15/05/2026 |
13.60
|
277,800 | 13.70 | 13.80 | 13.60 | 0 | 51,900 | 0 |
| 14/05/2026 |
13.70
|
312,200 | 13.65 | 13.80 | 13.65 | 0 | 60,600 | 0 |
| 13/05/2026 |
13.65
|
474,000 | 13.70 | 13.75 | 13.55 | 12,600 | 51,000 | 0 |
| 12/05/2026 |
13.65
|
578,600 | 13.75 | 13.85 | 13.45 | 0 | 42,600 | 0 |
| 11/05/2026 |
13.70
|
1,301,800 | 14 | 14.05 | 13.70 | 94,000 | 69,200 | 0 |
| 08/05/2026 |
13.90
|
1,023,600 | 14.30 | 14.30 | 13.85 | 16,600 | 127,800 | 0 |
| 07/05/2026 |
14.10
|
615,600 | 14.70 | 14.70 | 14.10 | 12,800 | 54,800 | 0 |
| 06/05/2026 |
14.50
|
2,250,600 | 14.25 | 14.60 | 13.90 | 149,000 | 259,900 | 0 |
| 05/05/2026 |
14.35
|
1,201,100 | 14.15 | 14.35 | 13.85 | 104,800 | 39,000 | 0 |
| 04/05/2026 |
14.40
|
419,500 | 14.45 | 14.60 | 14.15 | 3,800 | 45,600 | 0 |
| 29/04/2026 |
14.45
|
367,900 | 14.05 | 14.45 | 14 | 22,700 | 17,500 | 0 |
| 28/04/2026 |
14.20
|
403,000 | 14.20 | 14.35 | 14.15 | 4,200 | 47,500 | 0 |
| 24/04/2026 |
14.35
|
195,000 | 14.65 | 14.70 | 14.30 | 1,300 | 27,200 | 0 |
| 23/04/2026 |
14.65
|
614,500 | 14.30 | 14.65 | 14.20 | 33,800 | 44,400 | 0 |
| 22/04/2026 |
14.50
|
547,100 | 14.65 | 14.70 | 14.45 | 14,400 | 75,100 | 0 |
| 21/04/2026 |
14.65
|
670,500 | 15 | 15.10 | 14.65 | 6,600 | 70,800 | 0 |
| 20/04/2026 |
15
|
492,800 | 14.95 | 15.10 | 14.80 | 74,600 | 28,945 | 0 |
| 17/04/2026 |
15
|
632,400 | 15 | 15.20 | 15 | 50,700 | 72,300 | 0 |