| 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) |
-1.30 | -8.75% | 202,562,800 | -4,909,467 | 0 |
13
15.35
13
|
|
2 tháng
(2026-07-13) |
-2 | -12.86% | 409,810,400 | 689,303 | 0 |
12.70
15.90
13
|
|
3 tháng
(2026-06-15) |
-5.40 | -28.50% | 492,712,500 | 1,471,249 | 0 |
12.70
20.25
13
|
|
6 tháng
(2026-03-16) |
-11.75 | -46.44% | 793,037,000 | -878,115 | -12.0 |
12.70
25.80
13
|
|
12 tháng
(2025-09-16) |
-16.65 | -55.13% | 2,004,944,700 | 875,985 | -19.2 |
12.70
32.15
13
|
|
24 tháng
(2024-09-23) |
-2.65 | -16.36% | 3,805,513,400 | -261,956 | -108.1 |
12.70
36.20
13
|
|
36 tháng
(2023-09-27) |
-3.22 | -19.21% | 4,678,637,600 | -844,104 | -129.5 |
12.70
36.20
13
|
|
60 tháng
(2021-10-07) |
-2.90 | -17.64% | 5,022,775,000 | -5,972,061 | -311.9 |
12.70
36.20
13
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 11/09/2026 |
13
|
10,044,500 | 13.55 | 13.55 | 13 | 101,600 | 133,300 | 0 |
| 10/09/2026 |
13.55
|
5,301,000 | 13.40 | 13.75 | 13.35 | 27,300 | 203,000 | 0 |
| 09/09/2026 |
13.50
|
5,109,100 | 13.80 | 13.85 | 13.50 | 77,000 | 46,619 | 0 |
| 08/09/2026 |
13.75
|
7,139,900 | 13.65 | 13.95 | 13.55 | 131,400 | 132,100 | 0 |
| 07/09/2026 |
13.60
|
12,145,700 | 13.75 | 14 | 13.50 | 561,000 | 31,000 | 0 |
| 04/09/2026 |
13.90
|
13,787,500 | 14.50 | 14.60 | 13.90 | 43,500 | 270,100 | 0 |
| 03/09/2026 |
14.40
|
10,574,100 | 14.70 | 14.75 | 14.40 | 134,400 | 449,614 | 0 |
| 28/08/2026 |
14.70
|
10,164,200 | 14.90 | 15.05 | 14.70 | 106,000 | 600,100 | 0 |
| 27/08/2026 |
14.90
|
7,359,400 | 15.10 | 15.25 | 14.85 | 57,300 | 2,120,500 | 0 |
| 26/08/2026 |
14.95
|
10,841,400 | 14.90 | 15.10 | 14.70 | 66,000 | 1,549,400 | 0 |
| 25/08/2026 |
14.95
|
18,182,400 | 15.35 | 15.40 | 14.90 | 133,700 | 535,300 | 0 |
| 24/08/2026 |
15.35
|
17,369,200 | 15.60 | 15.80 | 15.35 | 874,100 | 684,700 | 0 |
| 21/08/2026 |
15.30
|
18,251,200 | 14.35 | 15.30 | 14.30 | 2,908,000 | 115,200 | 0 |
| 20/08/2026 |
14.30
|
8,605,600 | 14.70 | 14.70 | 14.25 | 71,400 | 2,560,400 | 0 |
| 19/08/2026 |
14.55
|
10,413,100 | 14.50 | 14.95 | 14.35 | 279,300 | 1,398,600 | 0 |
| 18/08/2026 |
14.55
|
7,524,700 | 14.50 | 15 | 14.50 | 160,200 | 513,300 | 0 |
| 17/08/2026 |
14.50
|
4,004,500 | 14.80 | 14.80 | 14.40 | 11,300 | 702,800 | 0 |
| 14/08/2026 |
14.60
|
16,146,500 | 14.30 | 15.10 | 14.30 | 2,219,900 | 272,400 | 0 |
| 13/08/2026 |
14.35
|
11,659,700 | 14.90 | 14.95 | 14.30 | 827,900 | 1,065,934 | 0 |
| 12/08/2026 |
14.85
|
7,983,600 | 14.80 | 15.15 | 14.75 | 666,500 | 1,014,600 | 0 |
| 11/08/2026 |
14.80
|
9,953,300 | 15.20 | 15.20 | 14.80 | 477,200 | 689,600 | 0 |
| 10/08/2026 |
15.10
|
12,692,800 | 14.80 | 15.25 | 14.70 | 1,027,900 | 408,600 | 0 |
| 07/08/2026 |
14.65
|
7,140,900 | 14.75 | 15.05 | 14.60 | 0 | 1,199,625 | 0 |
| 06/08/2026 |
14.90
|
10,919,500 | 14.55 | 15.20 | 14.40 | 1,293,900 | 437,600 | 0 |
| 05/08/2026 |
14.60
|
11,090,500 | 15.15 | 15.20 | 14.55 | 189,600 | 2,143,100 | 0 |
| 04/08/2026 |
14.85
|
13,482,100 | 14.25 | 14.90 | 14.10 | 766,900 | 1,626,900 | 0 |
| 03/08/2026 |
14.20
|
11,846,100 | 14.10 | 14.45 | 14 | 297,600 | 1,158,900 | 0 |
| 31/07/2026 |
13.80
|
13,535,400 | 14.05 | 14.30 | 13.65 | 755,100 | 1,560,100 | 0 |
| 30/07/2026 |
13.65
|
19,813,900 | 12.75 | 13.65 | 12.75 | 1,156,900 | 673,049 | 0 |
| 29/07/2026 |
12.80
|
5,781,500 | 13.10 | 13.15 | 12.65 | 198,600 | 531,800 | 0 |
| 28/07/2026 |
13
|
12,235,100 | 12.40 | 13.15 | 12.40 | 2,962,100 | 272,600 | 0 |
| 27/07/2026 |
12.70
|
8,998,700 | 13.45 | 13.60 | 12.70 | 1,555,000 | 265,300 | 0 |
| 24/07/2026 |
13.45
|
6,802,400 | 14.15 | 14.15 | 13.45 | 189,750 | 1,164,800 | 0 |
| 23/07/2026 |
14.25
|
10,348,200 | 13.70 | 14.50 | 13.05 | 1,774,025 | 959,200 | 0 |
| 22/07/2026 |
13.80
|
9,366,900 | 14 | 14.15 | 13.60 | 1,430,935 | 154,800 | 0 |
| 21/07/2026 |
13.80
|
5,767,400 | 13.50 | 14.20 | 13.50 | 1,929,530 | 105,600 | 0 |
| 20/07/2026 |
13.75
|
8,430,300 | 14.40 | 14.65 | 13.70 | 771,315 | 7,900 | 0 |
| 17/07/2026 |
14.70
|
3,287,800 | 15.20 | 15.30 | 14.70 | 136,600 | 468,000 | 0 |
| 16/07/2026 |
15.15
|
6,622,900 | 14.90 | 15.40 | 14.40 | 1,363,600 | 478,701 | 0 |
| 15/07/2026 |
15
|
5,742,000 | 15.85 | 15.95 | 15 | 259,925 | 414,200 | 0 |
| 14/07/2026 |
15.90
|
5,095,900 | 15.25 | 16.05 | 15.25 | 675,500 | 34,000 | 0 |
| 13/07/2026 |
15.55
|
8,294,000 | 16.10 | 16.50 | 15.20 | 1,371,565 | 230,400 | 0 |
| 10/07/2026 |
16.30
|
5,792,900 | 16.75 | 17 | 16.20 | 767,305 | 55,900 | 0 |
| 09/07/2026 |
16.75
|
5,688,200 | 17.35 | 17.40 | 16.75 | 12,007 | 142,000 | 0 |
| 08/07/2026 |
17.40
|
5,201,800 | 17.50 | 17.60 | 17.30 | 193,830 | 26,700 | 0 |
| 07/07/2026 |
17.55
|
3,068,400 | 17.55 | 17.75 | 17.20 | 76,000 | 53,600 | 0 |
| 06/07/2026 |
17.55
|
5,185,000 | 18.65 | 18.80 | 17.35 | 135,600 | 12,300 | 0 |
| 03/07/2026 |
18.65
|
2,505,500 | 18.70 | 18.80 | 18.55 | 100 | 106,200 | 0 |
| 02/07/2026 |
18.80
|
1,962,300 | 18.90 | 19.20 | 18.80 | 53,200 | 29,200 | 0 |
| 01/07/2026 |
18.90
|
1,922,700 | 19.10 | 19.15 | 18.90 | 100 | 600 | 0 |
| 30/06/2026 |
19
|
3,258,900 | 18.75 | 19.20 | 18.75 | 144,200 | 138,300 | 0 |
| 29/06/2026 |
18.75
|
1,628,400 | 18.60 | 18.80 | 18.50 | 30,000 | 83,096 | 0 |
| 26/06/2026 |
18.50
|
1,690,400 | 18.45 | 18.65 | 18.35 | 500 | 194,500 | 0 |
| 25/06/2026 |
18.50
|
1,880,800 | 18.95 | 18.95 | 18.50 | 0 | 166,100 | 0 |
| 24/06/2026 |
18.70
|
2,986,000 | 19 | 19 | 18.35 | 97,000 | 169,500 | 0 |
| 23/06/2026 |
18.80
|
4,360,300 | 19.30 | 19.65 | 18.75 | 50,200 | 947,400 | 0 |
| 22/06/2026 |
19.20
|
2,716,700 | 19.30 | 19.50 | 19.05 | 0 | 589,400 | 0 |
| 19/06/2026 |
19.20
|
5,272,200 | 19.90 | 20.15 | 19.20 | 116,200 | 68,800 | 0 |
| 18/06/2026 |
19.90
|
5,816,100 | 20.60 | 20.80 | 19.90 | 2,900 | 423,600 | 0 |
| 17/06/2026 |
20.25
|
12,697,100 | 19.10 | 20.25 | 19 | 1,966,000 | 67,000 | 0 |
| 16/06/2026 |
18.95
|
3,899,800 | 19.15 | 19.35 | 18.90 | 70,100 | 44,600 | 0 |
| 15/06/2026 |
18.95
|
5,368,600 | 18.80 | 19.40 | 18.80 | 489,100 | 103,600 | 0 |
| 12/06/2026 |
18.50
|
2,516,100 | 18.60 | 18.80 | 18.45 | 58,100 | 4,800 | 0 |
| 11/06/2026 |
18.45
|
2,013,800 | 18.40 | 18.65 | 18.35 | 48,300 | 46,700 | 0 |
| 10/06/2026 |
18.50
|
3,025,000 | 18.35 | 18.75 | 18.35 | 121,500 | 43,200 | 0 |
| 09/06/2026 |
18.50
|
2,596,000 | 18.55 | 18.85 | 18.40 | 400 | 94,000 | 0 |
| 08/06/2026 |
18.50
|
4,538,800 | 19.20 | 19.20 | 18.50 | 46,200 | 367,700 | 0 |
| 05/06/2026 |
19.50
|
2,944,900 | 20.10 | 20.20 | 19.50 | 11,500 | 100 | 0 |
| 04/06/2026 |
20.10
|
2,737,700 | 19.65 | 20.15 | 19.45 | 138,800 | 0 | 0 |
| 03/06/2026 |
19.65
|
4,468,600 | 19.15 | 20.15 | 18.95 | 374,000 | 24,100 | 0 |
| 02/06/2026 |
19.25
|
3,801,600 | 19.85 | 19.90 | 19.25 | 12,000 | 0 | 0 |
| 01/06/2026 |
19.85
|
1,345,800 | 20.20 | 20.30 | 19.85 | 1,000 | 200 | 0 |
| 29/05/2026 |
20
|
3,031,800 | 20.15 | 20.40 | 20 | 24,600 | 248,900 | 0 |
| 28/05/2026 |
20.20
|
2,967,600 | 20.65 | 20.70 | 20.15 | 0 | 73,300 | 0 |
| 27/05/2026 |
20.60
|
2,743,000 | 20.65 | 20.95 | 20.60 | 1,000 | 271,649 | 0 |
| 26/05/2026 |
20.60
|
2,696,400 | 20.45 | 20.70 | 20.45 | 246,200 | 1,200 | 0 |
| 25/05/2026 |
20.40
|
2,136,200 | 20.70 | 20.80 | 20.40 | 1,000 | 96,100 | 0 |
| 22/05/2026 |
20.50
|
4,080,400 | 20.65 | 20.95 | 20.20 | 331,700 | 59,600 | 0 |
| 21/05/2026 |
20.60
|
2,211,500 | 20.95 | 20.95 | 20.45 | 4,100 | 126,400 | 0 |
| 20/05/2026 |
20.65
|
5,487,500 | 21.30 | 21.45 | 20 | 98,300 | 7,205 | 0 |
| 19/05/2026 |
21.30
|
3,781,900 | 21.65 | 21.70 | 21.20 | 58,700 | 10,000 | 0 |
| 18/05/2026 |
21.45
|
5,093,800 | 21.40 | 21.50 | 21 | 121,200 | 22,500 | 0 |
| 15/05/2026 |
21.50
|
4,513,800 | 21.75 | 21.95 | 21.45 | 300 | 700 | 0 |
| 14/05/2026 |
21.70
|
5,723,600 | 22 | 22.15 | 21.55 | 0 | 101,925 | 0 |
| 13/05/2026 |
22
|
7,181,600 | 22.15 | 22.20 | 21.50 | 15,400 | 0 | 0 |
| 12/05/2026 |
22.05
|
7,074,400 | 22.75 | 22.75 | 21.95 | 1,100 | 7,500 | 0 |
| 11/05/2026 |
22.60
|
8,009,400 | 22.50 | 22.95 | 22.25 | 114,800 | 78,990 | 0 |
| 08/05/2026 |
22.10
|
6,242,700 | 22.10 | 22.95 | 21.70 | 0 | 49,200 | 0 |
| 07/05/2026 |
22.05
|
6,303,600 | 22.15 | 23 | 22.05 | 0 | 152,100 | 0 |
| 06/05/2026 |
21.90
|
4,403,000 | 21.50 | 22.20 | 21.45 | 87,800 | 317,200 | 0 |
| 05/05/2026 |
21.45
|
4,237,700 | 21.60 | 21.95 | 21.30 | 52,700 | 2,800 | 0 |
| 04/05/2026 |
21.60
|
3,939,300 | 21.35 | 22.25 | 21.30 | 79,300 | 4,400 | 0 |
| 29/04/2026 |
21.35
|
6,358,800 | 21.60 | 21.85 | 21.30 | 389,100 | 447,500 | 0 |
| 28/04/2026 |
21.65
|
4,050,500 | 22.20 | 22.60 | 21.55 | 0 | 20,400 | 0 |
| 24/04/2026 |
22.20
|
2,859,500 | 22.20 | 22.50 | 22 | 1,200 | 209,400 | 0 |
| 23/04/2026 |
22.10
|
10,788,400 | 23.10 | 23.20 | 21.60 | 207,500 | 24,300 | 0 |
| 22/04/2026 |
23.05
|
4,983,600 | 23.60 | 23.60 | 23 | 0 | 35,711 | 0 |
| 21/04/2026 |
23.45
|
3,269,000 | 23.50 | 23.95 | 23.40 | 209,800 | 49,200 | 0 |
| 20/04/2026 |
23.45
|
3,432,200 | 23.50 | 24 | 23.25 | 25,500 | 915,819 | 0 |
| 17/04/2026 |
23.45
|
4,773,900 | 23.95 | 23.95 | 23.40 | 18,100 | 29,000 | 0 |