| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-07) |
-0.45 | -3.41% | 1,495,800 | -57,700 | -0.4 |
11.80
13.25
11.80
|
|
2 tháng
(2026-08-06) |
-1.70 | -11.76% | 4,053,200 | -155,600 | -1.8 |
11.80
14.60
11.80
|
|
3 tháng
(2026-07-07) |
-1.05 | -7.61% | 14,610,300 | 17,300 | 0.6 |
11.80
14.90
11.80
|
|
6 tháng
(2026-04-08) |
0.40 | 3.24% | 27,927,300 | 42,100 | 1.0 |
11.40
14.90
11.80
|
|
12 tháng
(2025-10-10) |
-1.85 | -12.67% | 77,487,500 | -66,800 | -0.3 |
11.40
14.90
11.80
|
|
24 tháng
(2024-10-15) |
1.40 | 12.31% | 362,925,200 | -267,330 | -25.7 |
9.79
17.15
11.80
|
|
36 tháng
(2023-10-23) |
0.71 | 5.90% | 391,395,000 | -282,790 | -25.9 |
9.79
17.87
11.80
|
|
60 tháng
(2021-11-01) |
-3.74 | -22.66% | 413,615,800 | -531,799 | -34.8 |
9.79
20.56
11.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 10/06/2026 |
11.80
|
356,900 | 11.95 | 12.05 | 11.80 | 2,000 | 0 | 0.0 |
| 09/06/2026 |
12
|
52,000 | 12.10 | 12.10 | 11.90 | 3,800 | 100 | 0.0 |
| 08/06/2026 |
12.10
|
64,000 | 12.10 | 12.45 | 12.10 | 900 | 200 | 0.0 |
| 05/06/2026 |
12.50
|
109,700 | 12.50 | 12.50 | 12.35 | 0 | 3,000 | 0.0 |
| 04/06/2026 |
12.50
|
65,200 | 12.55 | 12.55 | 12.30 | 0 | 6,400 | -0.1 |
| 03/06/2026 |
12.50
|
134,400 | 12.45 | 12.50 | 11.60 | 0 | 0 | 0 |
| 02/06/2026 |
12.30
|
208,700 | 12.50 | 12.60 | 12.30 | 0 | 8,200 | -0.1 |
| 01/06/2026 |
12.45
|
307,500 | 12.35 | 12.50 | 12 | 9,800 | 100 | 0.1 |
| 29/05/2026 |
12.20
|
257,300 | 12 | 12.35 | 12 | 0 | 7,700 | -0.1 |
| 28/05/2026 |
12.05
|
142,000 | 12 | 12.05 | 11.80 | 2,500 | 4,900 | 0.0 |
| 27/05/2026 |
12
|
267,800 | 11.85 | 12 | 11.80 | 0 | 0 | 0 |
| 26/05/2026 |
11.85
|
226,800 | 11.60 | 11.90 | 11.60 | 2,600 | 3,900 | 0.0 |
| 25/05/2026 |
11.60
|
251,100 | 11.40 | 11.60 | 11.35 | 4,300 | 5,500 | 0.0 |
| 22/05/2026 |
11.40
|
412,000 | 11.70 | 11.70 | 11.30 | 2,100 | 900 | 0.0 |
| 21/05/2026 |
11.60
|
134,500 | 11.55 | 11.65 | 11.50 | 1,700 | 2,700 | 0.0 |
| 20/05/2026 |
11.60
|
245,500 | 11.65 | 11.80 | 11.35 | 6,100 | 15,700 | -0.1 |
| 19/05/2026 |
11.75
|
407,200 | 11.80 | 11.90 | 11.50 | 3,400 | 2,100 | 0.0 |
| 18/05/2026 |
11.80
|
120,000 | 11.90 | 11.90 | 11.65 | 2,700 | 5,100 | 0.0 |
| 15/05/2026 |
11.90
|
390,000 | 11.80 | 11.95 | 11.65 | 4,800 | 600 | 0.0 |
| 14/05/2026 |
11.60
|
158,000 | 11.85 | 11.85 | 11.60 | 10,300 | 0 | 0.1 |
| 13/05/2026 |
11.70
|
195,800 | 11.75 | 11.90 | 11.70 | 6,600 | 200 | 0.1 |
| 12/05/2026 |
11.75
|
295,600 | 11.80 | 11.90 | 11.70 | 500 | 0 | 0.0 |
| 11/05/2026 |
11.85
|
167,800 | 11.85 | 11.95 | 11.75 | 100 | 2,100 | 0.0 |
| 08/05/2026 |
11.85
|
221,800 | 11.70 | 11.95 | 11.70 | 0 | 500 | 0.0 |
| 07/05/2026 |
11.70
|
517,200 | 11.95 | 12.10 | 11.70 | 1,700 | 7,400 | -0.1 |
| 06/05/2026 |
12
|
233,900 | 11.95 | 12.10 | 11.85 | 0 | 4,100 | 0.0 |
| 05/05/2026 |
12.10
|
156,600 | 12.15 | 12.15 | 11.95 | 0 | 0 | 0 |
| 04/05/2026 |
12.20
|
207,300 | 12.25 | 12.30 | 12 | 9,200 | 100 | 0.1 |
| 29/04/2026 |
12.25
|
194,900 | 12.15 | 12.35 | 12.10 | 3,400 | 6,000 | 0.0 |
| 28/04/2026 |
12.30
|
70,700 | 12.30 | 12.35 | 12.15 | 0 | 0 | 0 |
| 24/04/2026 |
12.30
|
113,500 | 12.35 | 12.35 | 12.05 | 0 | 300 | 0.0 |
| 23/04/2026 |
12.35
|
92,500 | 12.50 | 12.50 | 12.20 | 0 | 0 | 0 |
| 22/04/2026 |
12.45
|
87,200 | 12.45 | 12.45 | 12.30 | 0 | 600 | 0.0 |
| 21/04/2026 |
12.40
|
159,800 | 12.60 | 12.60 | 12.40 | 0 | 4,000 | -0.1 |
| 20/04/2026 |
12.50
|
14,100 | 12.60 | 12.60 | 12.40 | 0 | 100 | 0.0 |
| 17/04/2026 |
12.50
|
244,000 | 12.45 | 12.60 | 12.40 | 6,000 | 0 | 0.1 |
| 16/04/2026 |
12.45
|
68,800 | 12.35 | 12.45 | 12.30 | 0 | 100 | 0.0 |
| 15/04/2026 |
12.35
|
168,800 | 12.40 | 12.50 | 12.35 | 0 | 700 | 0.0 |
| 14/04/2026 |
12.40
|
46,900 | 12.40 | 12.45 | 12.30 | 0 | 2,600 | 0.0 |
| 13/04/2026 |
12.40
|
162,800 | 12.10 | 12.50 | 12.10 | 0 | 0 | 0 |
| 10/04/2026 |
12.30
|
115,700 | 12.50 | 12.50 | 12.15 | 2,700 | 13,300 | -0.1 |
| 09/04/2026 |
12.30
|
65,400 | 12.15 | 12.40 | 12.15 | 0 | 0 | 0 |
| 08/04/2026 |
12.35
|
197,400 | 12.40 | 12.45 | 12.15 | 4,800 | 800 | 0.0 |
| 07/04/2026 |
12.20
|
155,700 | 12.20 | 12.30 | 12.10 | 0 | 21,000 | -0.3 |
| 06/04/2026 |
12.20
|
132,700 | 12.20 | 12.45 | 12.05 | 0 | 24,700 | -0.3 |
| 03/04/2026 |
12.30
|
139,400 | 12.30 | 12.50 | 12.25 | 0 | 15,900 | -0.2 |
| 02/04/2026 |
12.35
|
385,800 | 12.20 | 12.55 | 12.20 | 0 | 9,100 | -0.1 |
| 01/04/2026 |
12.30
|
205,600 | 12.30 | 12.40 | 12.25 | 21,300 | 500 | 0.3 |
| 31/03/2026 |
12.30
|
103,500 | 12.20 | 12.30 | 12.20 | 1,300 | 4,700 | 0.0 |
| 30/03/2026 |
12.40
|
216,700 | 11.95 | 12.40 | 11.90 | 6,700 | 27,300 | -0.2 |
| 27/03/2026 |
12
|
333,700 | 12.20 | 12.30 | 11.90 | 16,500 | 0 | 0.2 |
| 26/03/2026 |
12.20
|
112,100 | 12.30 | 12.30 | 11.95 | 4,300 | 3,000 | 0.0 |
| 25/03/2026 |
12.30
|
305,300 | 12.05 | 12.30 | 12 | 30,300 | 0 | 0.4 |
| 24/03/2026 |
12.05
|
211,000 | 11.90 | 12.15 | 11.75 | 11,500 | 100 | 0.1 |
| 23/03/2026 |
11.80
|
321,900 | 12 | 12 | 11.30 | 4,600 | 18,300 | -0.2 |
| 20/03/2026 |
12.05
|
329,600 | 11.80 | 12.20 | 11.75 | 3,700 | 0 | 0.0 |
| 19/03/2026 |
11.80
|
119,100 | 11.90 | 12 | 11.75 | 0 | 1,600 | 0.0 |
| 18/03/2026 |
11.90
|
288,600 | 12.15 | 12.15 | 11.80 | 100 | 3,400 | 0.0 |
| 17/03/2026 |
12
|
264,300 | 12.10 | 12.10 | 11.80 | 3,400 | 1,500 | 0.0 |
| 16/03/2026 |
11.85
|
160,600 | 12 | 12.10 | 11.80 | 200 | 1,700 | 0.0 |
| 13/03/2026 |
12.10
|
201,900 | 12.20 | 12.20 | 11.95 | 0 | 100 | 0.0 |
| 12/03/2026 |
12.25
|
275,100 | 11.90 | 12.25 | 11.90 | 8,600 | 3,800 | 0.1 |
| 11/03/2026 |
11.95
|
239,500 | 11.70 | 12.05 | 11.70 | 500 | 200 | 0.0 |
| 10/03/2026 |
11.70
|
734,700 | 11.30 | 12.15 | 11.30 | 9,700 | 12,100 | 0.0 |
| 09/03/2026 |
11.50
|
840,300 | 12.10 | 12.10 | 11.50 | 8,000 | 6,800 | 0.0 |
| 06/03/2026 |
12.35
|
909,100 | 11.80 | 12.50 | 11.80 | 7,200 | 12,200 | -0.1 |
| 05/03/2026 |
12.35
|
615,600 | 12.75 | 13.10 | 12.25 | 12,300 | 12,700 | 0.0 |
| 04/03/2026 |
12.80
|
1,179,100 | 13.55 | 13.60 | 12.50 | 0 | 19,100 | -0.3 |
| 03/03/2026 |
13.40
|
633,600 | 13.95 | 14.20 | 13.25 | 0 | 700 | 0.0 |
| 02/03/2026 |
13.90
|
2,541,500 | 12.90 | 13.90 | 12.75 | 31,700 | 0 | 0.4 |
| 27/02/2026 |
13
|
409,400 | 12.75 | 13 | 12.65 | 19,100 | 0 | 0.2 |
| 26/02/2026 |
12.75
|
120,100 | 12.95 | 12.95 | 12.65 | 200 | 0 | 0.0 |
| 25/02/2026 |
12.80
|
179,300 | 12.80 | 12.90 | 12.75 | 0 | 0 | 0 |
| 24/02/2026 |
12.80
|
120,700 | 13 | 13 | 12.75 | 0 | 0 | 0 |
| 23/02/2026 |
12.85
|
105,000 | 12.90 | 13.05 | 12.80 | 1,300 | 0 | 0.0 |
| 13/02/2026 |
12.60
|
79,200 | 12.80 | 12.80 | 12.60 | 0 | 0 | 0 |
| 12/02/2026 |
12.80
|
30,300 | 12.75 | 12.95 | 12.75 | 0 | 0 | 0 |
| 11/02/2026 |
12.75
|
145,400 | 12.75 | 12.80 | 12.65 | 0 | 0 | 0 |
| 10/02/2026 |
12.75
|
95,500 | 12.90 | 12.90 | 12.50 | 0 | 0 | 0 |
| 09/02/2026 |
12.80
|
30,500 | 12.80 | 12.90 | 12.70 | 0 | 0 | 0 |
| 06/02/2026 |
12.80
|
153,900 | 12.75 | 12.85 | 12.60 | 0 | 2,700 | 0.0 |
| 05/02/2026 |
12.90
|
95,800 | 13.05 | 13.05 | 12.85 | 0 | 0 | 0 |
| 04/02/2026 |
12.90
|
243,100 | 12.90 | 13.10 | 12.80 | 0 | 0 | 0 |
| 03/02/2026 |
12.95
|
121,300 | 12.80 | 13 | 12.80 | 2,700 | 0 | 0.0 |
| 02/02/2026 |
12.90
|
106,500 | 13 | 13 | 12.65 | 0 | 900 | 0.0 |
| 30/01/2026 |
12.85
|
222,200 | 12.80 | 12.95 | 12.65 | 0 | 100 | 0.0 |
| 29/01/2026 |
12.70
|
80,400 | 12.65 | 12.70 | 12.55 | 0 | 0 | 0 |
| 28/01/2026 |
12.65
|
112,900 | 12.70 | 12.85 | 12.50 | 0 | 600 | 0.0 |
| 27/01/2026 |
12.60
|
210,500 | 12.45 | 12.75 | 12.30 | 1,000 | 5,000 | -0.1 |
| 26/01/2026 |
12.30
|
425,400 | 13.15 | 13.15 | 12.30 | 0 | 46,800 | -0.6 |
| 23/01/2026 |
13.15
|
428,900 | 13.15 | 13.30 | 13 | 0 | 55,900 | -0.7 |
| 22/01/2026 |
13.15
|
628,600 | 13.20 | 13.30 | 13.10 | 0 | 5,600 | -0.1 |
| 21/01/2026 |
13.15
|
620,700 | 13.05 | 13.35 | 13.05 | 26,100 | 3,100 | 0.3 |
| 20/01/2026 |
13.20
|
2,959,700 | 14.10 | 14.10 | 13.15 | 33,800 | 3,500 | 0.4 |
| 19/01/2026 |
14.10
|
565,900 | 14.25 | 14.25 | 13.95 | 4,700 | 2,400 | 0.0 |
| 16/01/2026 |
14.25
|
589,300 | 14.30 | 14.60 | 14.05 | 0 | 26,400 | -0.4 |
| 15/01/2026 |
14.30
|
1,487,400 | 14 | 14.40 | 13.90 | 26,300 | 3,700 | 0.3 |
| 14/01/2026 |
13.90
|
1,044,400 | 13.60 | 14.20 | 13.60 | 19,800 | 0 | 0.3 |
| 13/01/2026 |
13.55
|
449,200 | 13.60 | 13.60 | 13.30 | 23,300 | 1,800 | 0.3 |
| 12/01/2026 |
13.55
|
401,600 | 13.25 | 13.65 | 13.25 | 3,800 | 500 | 0.0 |