| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-10-05) |
-0.50 | -4.07% | 35,000 | -12,300 | 0.0 |
11.50
12.50
11.80
|
|
2 tháng
(2026-09-03) |
-2.40 | -16.90% | 58,400 | -28,200 | -0.2 |
11.50
14.20
11.80
|
|
3 tháng
(2026-08-04) |
-3.40 | -22.37% | 70,100 | -28,800 | -0.2 |
11.50
15.60
11.80
|
|
6 tháng
(2026-05-06) |
-4.80 | -28.92% | 161,800 | -2,900 | 0.2 |
11.50
17.40
11.80
|
|
12 tháng
(2025-11-07) |
-5.60 | -32.18% | 852,100 | -1,800 | 0.2 |
11.50
19.90
11.80
|
|
24 tháng
(2024-11-12) |
-7.35 | -38.37% | 4,602,994 | 1,301 | 0.2 |
11.50
27.24
11.80
|
|
36 tháng
(2023-11-20) |
-7.01 | -37.26% | 5,040,692 | 2,301 | 0.3 |
11.50
27.24
11.80
|
|
60 tháng
(2021-11-29) |
-9.43 | -44.41% | 5,958,015 | 2,101 | 0.3 |
11.50
27.24
11.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 03/11/2026 |
11.80
|
2,500 | 11.80 | 11.80 | 11.80 | 0 | 0 | 0 |
| 02/11/2026 |
11.80
|
1,400 | 11.70 | 11.80 | 11.70 | 0 | 0 | 0 |
| 30/10/2026 |
11.80
|
0 | 11.80 | 11.80 | 11.80 | 0 | 0 | 0 |
| 29/10/2026 |
11.80
|
0 | 11.80 | 11.80 | 11.80 | 0 | 0 | 0 |
| 28/10/2026 |
11.80
|
2,500 | 11.90 | 11.90 | 11.80 | 0 | 0 | 0 |
| 27/10/2026 |
12.30
|
0 | 12.30 | 12.30 | 12.30 | 0 | 0 | 0 |
| 26/10/2026 |
12.30
|
0 | 12.30 | 12.30 | 12.30 | 0 | 0 | 0 |
| 23/10/2026 |
12.30
|
100 | 12.30 | 12.30 | 12.30 | 0 | 0 | 0 |
| 22/10/2026 |
12.40
|
14,700 | 11.40 | 12.40 | 11.40 | 0 | 9,100 | 0 |
| 21/10/2026 |
11.50
|
600 | 11 | 11.50 | 10.60 | 0 | 0 | 0 |
| 20/10/2026 |
11.50
|
1,200 | 11.20 | 11.50 | 11.20 | 0 | 0 | 0 |
| 19/10/2026 |
11.60
|
400 | 11.60 | 11.60 | 11.60 | 0 | 400 | 0 |
| 16/10/2026 |
11.60
|
0 | 11.60 | 11.60 | 11.60 | 0 | 0 | 0 |
| 15/10/2026 |
11.60
|
200 | 11.60 | 11.60 | 11.60 | 0 | 200 | 0 |
| 14/10/2026 |
11.60
|
0 | 11.60 | 11.60 | 11.60 | 0 | 0 | 0 |
| 13/10/2026 |
11.60
|
1,500 | 11.60 | 11.60 | 11.60 | 0 | 1,000 | 0 |
| 12/10/2026 |
11.60
|
500 | 12.10 | 12.20 | 11.50 | 0 | 0 | 0 |
| 09/10/2026 |
12.30
|
300 | 12.40 | 12.40 | 12.30 | 0 | 0 | 0 |
| 08/10/2026 |
12.50
|
1,800 | 12.50 | 12.50 | 12.40 | 0 | 500 | 0.0 |
| 07/10/2026 |
12.50
|
3,300 | 12.40 | 12.50 | 12.30 | 0 | 1,100 | 0.0 |
| 06/10/2026 |
12.50
|
300 | 12.20 | 12.50 | 12.20 | 0 | 0 | 0 |
| 05/10/2026 |
12.30
|
6,200 | 12.60 | 12.60 | 12 | 0 | 0 | 0 |
| 02/10/2026 |
12.60
|
0 | 12.60 | 12.60 | 12.60 | 0 | 0 | 0 |
| 01/10/2026 |
12.60
|
2,000 | 12.60 | 12.60 | 12.60 | 0 | 2,000 | 0.0 |
| 30/09/2026 |
12.50
|
2,500 | 11.40 | 12.50 | 11.30 | 0 | 0 | 0 |
| 29/09/2026 |
12.50
|
200 | 11.50 | 12.50 | 11.50 | 0 | 0 | 0 |
| 28/09/2026 |
12.60
|
500 | 12 | 12.60 | 12 | 0 | 100 | 0.0 |
| 25/09/2026 |
12.60
|
0 | 12.60 | 12.60 | 12.60 | 0 | 0 | 0 |
| 24/09/2026 |
12.60
|
9,200 | 12.70 | 12.70 | 12.60 | 0 | 8,800 | -0.1 |
| 23/09/2026 |
12.70
|
100 | 12.70 | 12.70 | 12.70 | 0 | 0 | 0 |
| 22/09/2026 |
13.50
|
800 | 12.70 | 13.50 | 12.70 | 0 | 100 | 0.0 |
| 21/09/2026 |
13.50
|
0 | 13.50 | 13.50 | 13.50 | 0 | 0 | 0 |
| 18/09/2026 |
13.50
|
1,200 | 13.50 | 13.50 | 13.50 | 0 | 800 | 0.0 |
| 17/09/2026 |
14
|
0 | 14 | 14 | 14 | 0 | 0 | 0 |
| 16/09/2026 |
14
|
0 | 14 | 14 | 14 | 0 | 0 | 0 |
| 15/09/2026 |
14
|
0 | 14 | 14 | 14 | 0 | 0 | 0 |
| 14/09/2026 |
14
|
0 | 14 | 14 | 14 | 0 | 0 | 0 |
| 11/09/2026 |
14
|
0 | 14 | 14 | 14 | 0 | 0 | 0 |
| 10/09/2026 |
14
|
400 | 14.20 | 14.20 | 13.50 | 0 | 100 | 0.0 |
| 09/09/2026 |
14.20
|
0 | 14.20 | 14.20 | 14.20 | 0 | 0 | 0 |
| 08/09/2026 |
14.20
|
0 | 14.20 | 14.20 | 14.20 | 0 | 0 | 0 |
| 07/09/2026 |
14.20
|
0 | 14.20 | 14.20 | 14.20 | 0 | 0 | 0 |
| 04/09/2026 |
14.20
|
5,500 | 13.50 | 14.20 | 13.50 | 0 | 4,000 | -0.1 |
| 03/09/2026 |
14.20
|
1,000 | 15 | 15 | 14.20 | 0 | 0 | 0 |
| 28/08/2026 |
15.50
|
0 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 |
| 27/08/2026 |
15.50
|
4,700 | 14.40 | 15.50 | 14.40 | 0 | 0 | 0 |
| 26/08/2026 |
15.60
|
100 | 15.60 | 15.60 | 15.60 | 0 | 0 | 0 |
| 25/08/2026 |
15.30
|
0 | 15.30 | 15.30 | 15.30 | 0 | 0 | 0 |
| 24/08/2026 |
15.30
|
0 | 15.30 | 15.30 | 15.30 | 0 | 0 | 0 |
| 21/08/2026 |
15.30
|
300 | 15.30 | 15.30 | 15.30 | 0 | 0 | 0 |
| 20/08/2026 |
15.40
|
0 | 15.40 | 15.40 | 15.40 | 0 | 0 | 0 |
| 19/08/2026 |
15.40
|
0 | 15.40 | 15.40 | 15.40 | 0 | 0 | 0 |
| 18/08/2026 |
15.40
|
0 | 15.40 | 15.40 | 15.40 | 0 | 0 | 0 |
| 17/08/2026 |
15.40
|
0 | 15.40 | 15.40 | 15.40 | 0 | 0 | 0 |
| 14/08/2026 |
15.40
|
0 | 15.40 | 15.40 | 15.40 | 0 | 0 | 0 |
| 13/08/2026 |
15.40
|
0 | 15.40 | 15.40 | 15.40 | 0 | 0 | 0 |
| 12/08/2026 |
15.40
|
200 | 14.30 | 15.40 | 14.30 | 0 | 0 | 0 |
| 11/08/2026 |
15.40
|
0 | 15.40 | 15.40 | 15.40 | 0 | 0 | 0 |
| 10/08/2026 |
15.40
|
5,000 | 15.50 | 15.50 | 14.50 | 0 | 0 | 0 |
| 07/08/2026 |
15.30
|
1,200 | 14.80 | 15.30 | 14.70 | 0 | 600 | 0.0 |
| 06/08/2026 |
14.80
|
100 | 14.80 | 14.80 | 14.80 | 0 | 0 | 0 |
| 05/08/2026 |
15.20
|
0 | 15.20 | 15.20 | 15.20 | 0 | 0 | 0 |
| 04/08/2026 |
15.20
|
100 | 15.20 | 15.20 | 15.20 | 0 | 0 | 0 |
| 03/08/2026 |
14.30
|
0 | 14.30 | 14.30 | 14.30 | 0 | 0 | 0 |
| 31/07/2026 |
14.30
|
3,900 | 15.70 | 15.70 | 14.30 | 1,000 | 0 | 0.0 |
| 30/07/2026 |
15.70
|
0 | 15.70 | 15.70 | 15.70 | 0 | 0 | 0 |
| 29/07/2026 |
15.70
|
0 | 15.70 | 15.70 | 15.70 | 0 | 0 | 0 |
| 28/07/2026 |
15.70
|
3,300 | 15.70 | 15.70 | 15.70 | 0 | 0 | 0 |
| 27/07/2026 |
17.40
|
100 | 17.40 | 17.40 | 17.40 | 0 | 0 | 0 |
| 24/07/2026 |
16.60
|
0 | 16.60 | 16.60 | 16.60 | 0 | 0 | 0 |
| 23/07/2026 |
16.60
|
0 | 16.60 | 16.60 | 16.60 | 0 | 0 | 0 |
| 22/07/2026 |
16.60
|
0 | 16.60 | 16.60 | 16.60 | 0 | 0 | 0 |
| 21/07/2026 |
16.60
|
200 | 16 | 16.60 | 16 | 0 | 0 | 0 |
| 20/07/2026 |
16.70
|
0 | 16.70 | 16.70 | 16.70 | 0 | 0 | 0 |
| 17/07/2026 |
16.70
|
0 | 16.70 | 16.70 | 16.70 | 0 | 0 | 0 |
| 16/07/2026 |
16.70
|
0 | 16.70 | 16.70 | 16.70 | 0 | 0 | 0 |
| 15/07/2026 |
16.70
|
0 | 16.70 | 16.70 | 16.70 | 0 | 0 | 0 |
| 14/07/2026 |
16.70
|
0 | 16.70 | 16.70 | 16.70 | 0 | 0 | 0 |
| 13/07/2026 |
16.70
|
0 | 16.70 | 16.70 | 16.70 | 0 | 0 | 0 |
| 10/07/2026 |
16.70
|
2,200 | 16 | 16.70 | 16 | 0 | 0 | 0 |
| 09/07/2026 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 |
| 08/07/2026 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 |
| 07/07/2026 |
16
|
100 | 16 | 16 | 16 | 0 | 0 | 0 |
| 06/07/2026 |
15.50
|
700 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 |
| 03/07/2026 |
16.80
|
0 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 |
| 02/07/2026 |
16.90
|
7,300 | 17.10 | 17.10 | 16.70 | 0 | 0 | 0 |
| 01/07/2026 |
16.80
|
0 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 |
| 30/06/2026 |
16.80
|
0 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 |
| 29/06/2026 |
16.80
|
0 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 |
| 26/06/2026 |
16.80
|
0 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 |
| 25/06/2026 |
16.80
|
0 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 |
| 24/06/2026 |
16.80
|
0 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 |
| 23/06/2026 |
16.80
|
100 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 |
| 22/06/2026 |
15.50
|
100 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 |
| 19/06/2026 |
15.60
|
100 | 15.60 | 15.60 | 15.60 | 100 | 0 | 0.0 |
| 18/06/2026 |
15.60
|
0 | 15.60 | 15.60 | 15.60 | 0 | 0 | 0 |
| 17/06/2026 |
15.60
|
0 | 15.60 | 15.60 | 15.60 | 0 | 0 | 0 |
| 16/06/2026 |
15.60
|
100 | 15.60 | 15.60 | 15.60 | 0 | 100 | 0.0 |
| 15/06/2026 |
15.90
|
0 | 15.90 | 15.90 | 15.90 | 0 | 0 | 0 |
| 12/06/2026 |
15.90
|
400 | 15.90 | 15.90 | 15.90 | 0 | 400 | 0.0 |