| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-08) |
0 | 0% | 126,000 | 0 | 0 |
9.90
10.40
9.90
|
|
2 tháng
(2026-08-10) |
-0.30 | -2.94% | 201,100 | 0 | 0 |
9.90
10.40
9.90
|
|
3 tháng
(2026-07-10) |
-0.20 | -1.98% | 421,800 | 0 | 0 |
9.90
10.40
9.90
|
|
6 tháng
(2026-04-13) |
-1.70 | -14.66% | 1,121,900 | 0 | 0 |
9.90
11.60
9.90
|
|
12 tháng
(2025-10-13) |
-0.60 | -5.71% | 12,043,100 | -900 | 0.0 |
9.70
15.40
9.90
|
|
24 tháng
(2024-10-18) |
-0.10 | -1% | 28,362,208 | -1,500 | 0.0 |
9
16.20
9.90
|
|
36 tháng
(2023-10-24) |
-3.52 | -26.21% | 39,810,877 | 12,640 | 0.2 |
5.94
20.70
9.90
|
|
60 tháng
(2021-11-03) |
-1.80 | -15.35% | 60,808,814 | -9,779,262 | -89.1 |
3.93
20.70
9.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 11/06/2026 |
10.40
|
2,800 | 10.20 | 10.40 | 10.20 | 0 | 0 | 0 |
| 10/06/2026 |
10.20
|
7,400 | 10.20 | 10.30 | 10.20 | 0 | 0 | 0 |
| 09/06/2026 |
10.30
|
2,400 | 10.30 | 10.30 | 10.20 | 0 | 0 | 0 |
| 08/06/2026 |
10.10
|
4,000 | 10.20 | 10.20 | 10.10 | 0 | 0 | 0 |
| 05/06/2026 |
10.50
|
3,100 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 |
| 04/06/2026 |
10.60
|
5,200 | 10.80 | 10.80 | 10.50 | 0 | 0 | 0 |
| 03/06/2026 |
10.30
|
5,300 | 10.20 | 10.40 | 10.20 | 0 | 0 | 0 |
| 02/06/2026 |
10.20
|
40,600 | 10.60 | 10.60 | 10.10 | 0 | 0 | 0 |
| 01/06/2026 |
10.60
|
1,600 | 11 | 11 | 10.50 | 0 | 0 | 0 |
| 29/05/2026 |
10.60
|
2,900 | 10.50 | 10.60 | 10.50 | 0 | 0 | 0 |
| 28/05/2026 |
10.40
|
7,700 | 10.40 | 10.40 | 10.40 | 0 | 0 | 0 |
| 27/05/2026 |
10.50
|
13,300 | 10.60 | 10.60 | 10.40 | 0 | 0 | 0 |
| 26/05/2026 |
10.50
|
55,700 | 10.50 | 10.80 | 10.50 | 0 | 0 | 0 |
| 25/05/2026 |
10.60
|
7,000 | 10.60 | 10.60 | 10.60 | 0 | 0 | 0 |
| 22/05/2026 |
10.60
|
21,600 | 10.60 | 10.60 | 10.50 | 0 | 0 | 0 |
| 21/05/2026 |
10.50
|
11,000 | 10.80 | 10.80 | 10.50 | 0 | 0 | 0 |
| 20/05/2026 |
10.60
|
17,700 | 11 | 11 | 10.50 | 0 | 0 | 0 |
| 19/05/2026 |
10.60
|
28,200 | 10.60 | 10.60 | 10.50 | 0 | 0 | 0 |
| 18/05/2026 |
10.50
|
18,400 | 10.90 | 10.90 | 10.40 | 0 | 0 | 0 |
| 15/05/2026 |
10.90
|
21,000 | 11 | 11 | 10.80 | 0 | 0 | 0 |
| 14/05/2026 |
10.90
|
3,200 | 11 | 11.10 | 10.90 | 0 | 0 | 0 |
| 13/05/2026 |
11
|
18,900 | 11 | 11 | 10.90 | 0 | 0 | 0 |
| 12/05/2026 |
10.70
|
10,700 | 10.70 | 10.70 | 10.60 | 0 | 0 | 0 |
| 11/05/2026 |
10.60
|
3,000 | 10.70 | 10.70 | 10.60 | 0 | 0 | 0 |
| 08/05/2026 |
10.70
|
15,800 | 10.70 | 10.80 | 10.60 | 0 | 0 | 0 |
| 07/05/2026 |
10.60
|
9,500 | 10.70 | 11 | 10.60 | 0 | 0 | 0 |
| 06/05/2026 |
10.80
|
2,400 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 |
| 05/05/2026 |
10.80
|
2,000 | 10.70 | 11 | 10.70 | 0 | 0 | 0 |
| 04/05/2026 |
11
|
12,900 | 11.40 | 11.40 | 10.50 | 0 | 0 | 0 |
| 29/04/2026 |
10.50
|
13,900 | 10.80 | 10.80 | 10.50 | 0 | 0 | 0 |
| 28/04/2026 |
10.70
|
25,800 | 11.30 | 11.30 | 10.70 | 0 | 0 | 0 |
| 24/04/2026 |
11.10
|
15,800 | 10.90 | 11.10 | 10.80 | 0 | 0 | 0 |
| 23/04/2026 |
11.10
|
14,300 | 11.10 | 11.10 | 11 | 0 | 0 | 0 |
| 22/04/2026 |
11.10
|
34,000 | 11.10 | 11.20 | 11 | 0 | 0 | 0 |
| 21/04/2026 |
11.40
|
29,100 | 11.40 | 11.50 | 11.40 | 0 | 0 | 0 |
| 20/04/2026 |
11.40
|
7,800 | 11.50 | 11.60 | 11.40 | 0 | 0 | 0 |
| 17/04/2026 |
11.40
|
2,900 | 11.40 | 11.50 | 11.40 | 0 | 0 | 0 |
| 16/04/2026 |
11.50
|
40,800 | 11.40 | 11.60 | 11.40 | 0 | 0 | 0 |
| 15/04/2026 |
11.30
|
9,700 | 11.60 | 11.60 | 11.30 | 0 | 0 | 0 |
| 14/04/2026 |
11.60
|
11,400 | 12 | 12 | 11.50 | 0 | 0 | 0 |
| 13/04/2026 |
11.60
|
2,700 | 11.60 | 11.60 | 11.40 | 0 | 0 | 0 |
| 10/04/2026 |
11.60
|
14,600 | 11.50 | 11.70 | 11.40 | 0 | 0 | 0 |
| 09/04/2026 |
11.40
|
5,400 | 11.30 | 11.50 | 11.30 | 0 | 0 | 0 |
| 08/04/2026 |
11.30
|
19,500 | 11.20 | 11.50 | 11.10 | 0 | 0 | 0 |
| 07/04/2026 |
11.10
|
11,900 | 11.50 | 11.50 | 11.10 | 0 | 0 | 0 |
| 06/04/2026 |
11.50
|
11,100 | 11.40 | 11.50 | 11.40 | 0 | 0 | 0 |
| 03/04/2026 |
11
|
34,100 | 11.20 | 11.40 | 11 | 0 | 0 | 0 |
| 02/04/2026 |
11.20
|
33,600 | 11.30 | 11.40 | 11.20 | 0 | 0 | 0 |
| 01/04/2026 |
11.40
|
46,100 | 11.60 | 11.80 | 11.30 | 0 | 0 | 0 |
| 31/03/2026 |
11.50
|
79,600 | 11.90 | 11.90 | 11.10 | 0 | 0 | 0 |
| 30/03/2026 |
11.80
|
107,900 | 11.30 | 12.40 | 11.30 | 0 | 0 | 0 |
| 27/03/2026 |
11.90
|
323,000 | 11.90 | 11.90 | 10.70 | 0 | 0 | 0 |
| 26/03/2026 |
10
|
2,000 | 10.50 | 10.50 | 10 | 0 | 0 | 0 |
| 25/03/2026 |
10
|
24,800 | 9.80 | 10.10 | 9.80 | 0 | 0 | 0 |
| 24/03/2026 |
9.80
|
42,800 | 9.80 | 10 | 9.70 | 0 | 0 | 0 |
| 23/03/2026 |
9.70
|
13,800 | 9.90 | 9.90 | 9.70 | 0 | 0 | 0 |
| 20/03/2026 |
10
|
44,100 | 10 | 10 | 9.90 | 0 | 0 | 0 |
| 19/03/2026 |
10.10
|
21,000 | 10.10 | 10.10 | 10 | 0 | 0 | 0 |
| 18/03/2026 |
10.30
|
44,500 | 10.10 | 10.30 | 10 | 0 | 0 | 0 |
| 17/03/2026 |
10
|
16,800 | 10 | 10.10 | 10 | 0 | 0 | 0 |
| 16/03/2026 |
10
|
12,300 | 10.10 | 10.10 | 10 | 0 | 0 | 0 |
| 13/03/2026 |
10
|
3,800 | 10 | 10.20 | 10 | 0 | 0 | 0 |
| 12/03/2026 |
10.10
|
21,900 | 10.30 | 10.30 | 10.10 | 0 | 0 | 0 |
| 11/03/2026 |
10.10
|
6,900 | 10 | 10.30 | 10 | 0 | 0 | 0 |
| 10/03/2026 |
9.90
|
14,400 | 9.70 | 10.10 | 9.60 | 0 | 0 | 0 |
| 09/03/2026 |
9.80
|
43,200 | 10.50 | 10.50 | 9.20 | 0 | 0 | 0 |
| 06/03/2026 |
10.70
|
7,800 | 10.70 | 10.80 | 10.50 | 0 | 900 | 0.0 |
| 05/03/2026 |
10.80
|
14,000 | 10.70 | 10.90 | 10.70 | 0 | 0 | 0 |
| 04/03/2026 |
10.70
|
43,300 | 11 | 11 | 10.60 | 0 | 0 | 0 |
| 03/03/2026 |
11
|
8,300 | 10.90 | 11 | 10.80 | 0 | 0 | 0 |
| 02/03/2026 |
10.90
|
71,900 | 10.80 | 10.90 | 10.70 | 0 | 0 | 0 |
| 27/02/2026 |
11
|
9,700 | 11 | 11.10 | 11 | 0 | 0 | 0 |
| 26/02/2026 |
11.30
|
45,000 | 11 | 11.30 | 11 | 0 | 0 | 0 |
| 25/02/2026 |
11.10
|
33,800 | 11.20 | 11.60 | 11.10 | 0 | 0 | 0 |
| 24/02/2026 |
11.10
|
7,600 | 11 | 11.50 | 11 | 0 | 0 | 0 |
| 23/02/2026 |
11.10
|
14,300 | 11.10 | 11.40 | 11.10 | 0 | 0 | 0 |
| 13/02/2026 |
11.30
|
28,800 | 10.90 | 11.30 | 10.90 | 0 | 0 | 0 |
| 12/02/2026 |
10.80
|
5,000 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 |
| 11/02/2026 |
10.80
|
17,700 | 10.70 | 11 | 10.70 | 0 | 0 | 0 |
| 10/02/2026 |
10.90
|
19,300 | 11 | 11 | 10.70 | 0 | 0 | 0 |
| 09/02/2026 |
11
|
29,600 | 10.90 | 11 | 10.70 | 0 | 0 | 0 |
| 06/02/2026 |
10.90
|
40,200 | 10.90 | 10.90 | 10.70 | 0 | 0 | 0 |
| 05/02/2026 |
10.90
|
56,800 | 10.90 | 11 | 10.80 | 0 | 0 | 0 |
| 04/02/2026 |
11
|
47,500 | 10.90 | 11 | 10.90 | 0 | 0 | 0 |
| 03/02/2026 |
10.80
|
11,500 | 11 | 11 | 10.80 | 0 | 0 | 0 |
| 02/02/2026 |
10.90
|
24,800 | 10.80 | 10.90 | 10.70 | 0 | 0 | 0 |
| 30/01/2026 |
10.70
|
116,800 | 10.80 | 10.90 | 10.60 | 0 | 0 | 0 |
| 29/01/2026 |
11
|
31,000 | 11.10 | 11.10 | 10.80 | 0 | 0 | 0 |
| 28/01/2026 |
11
|
13,800 | 10.90 | 11.10 | 10.90 | 0 | 0 | 0 |
| 27/01/2026 |
10.80
|
39,800 | 10.90 | 10.90 | 10.70 | 0 | 0 | 0 |
| 26/01/2026 |
10.90
|
63,500 | 11 | 11.20 | 10.60 | 0 | 0 | 0 |
| 23/01/2026 |
11
|
71,500 | 11.40 | 11.40 | 11 | 0 | 0 | 0 |
| 22/01/2026 |
11.50
|
69,500 | 11.40 | 11.70 | 11.40 | 0 | 0 | 0 |
| 21/01/2026 |
11.40
|
44,800 | 11.60 | 11.60 | 11.10 | 0 | 0 | 0 |
| 20/01/2026 |
11.60
|
140,900 | 12.10 | 12.30 | 11.30 | 0 | 0 | 0 |
| 19/01/2026 |
12.10
|
163,800 | 12 | 13 | 11.90 | 0 | 0 | 0 |
| 16/01/2026 |
12
|
234,800 | 11.60 | 12.40 | 11.50 | 0 | 0 | 0 |
| 15/01/2026 |
11.20
|
44,800 | 11.20 | 11.60 | 11.10 | 0 | 0 | 0 |
| 14/01/2026 |
11.20
|
121,200 | 11.60 | 11.60 | 11 | 0 | 0 | 0 |
| 13/01/2026 |
11.40
|
75,700 | 11.60 | 11.80 | 11.30 | 0 | 0 | 0 |