| 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) |
0.20 | 1.54% | 75,200 | 0 | 0 |
13
13.50
13.10
|
|
2 tháng
(2026-08-06) |
-0.70 | -5.04% | 204,200 | 0 | 0 |
13
13.90
13.10
|
|
3 tháng
(2026-07-07) |
0.60 | 4.76% | 603,600 | 0 | 0 |
12.50
13.90
13.10
|
|
6 tháng
(2026-04-08) |
2.30 | 21.10% | 1,979,000 | -23,100 | -0.3 |
10.40
13.90
13.10
|
|
12 tháng
(2025-10-10) |
1.70 | 14.78% | 2,947,800 | -24,400 | -0.3 |
10
13.90
13.10
|
|
24 tháng
(2024-10-15) |
1.84 | 16.25% | 4,943,400 | -24,435 | -0.3 |
9.91
13.90
13.10
|
|
36 tháng
(2023-10-23) |
3.28 | 33.07% | 7,788,500 | -239,435 | -2.9 |
9.26
13.90
13.10
|
|
60 tháng
(2021-11-01) |
0.34 | 2.68% | 28,523,100 | -255,617 | -7.6 |
7.12
13.94
13.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 11/06/2026 |
11.25
|
0 | 11.25 | 11.25 | 11.25 | 0 | 0 | 0 |
| 10/06/2026 |
11.25
|
500 | 10.80 | 11.25 | 10.75 | 0 | 0 | 0 |
| 09/06/2026 |
10.75
|
200 | 10.70 | 10.75 | 10.70 | 0 | 0 | 0 |
| 08/06/2026 |
10.70
|
1,600 | 10.60 | 10.80 | 10.60 | 0 | 0 | 0 |
| 05/06/2026 |
10.80
|
7,400 | 11.05 | 11.05 | 10.80 | 0 | 0 | 0 |
| 04/06/2026 |
11.45
|
500 | 11.45 | 11.45 | 11.45 | 0 | 0 | 0 |
| 03/06/2026 |
11.50
|
800 | 11.80 | 11.80 | 11.50 | 0 | 0 | 0 |
| 02/06/2026 |
11.95
|
2,700 | 11.95 | 12.20 | 11.95 | 0 | 0 | 0 |
| 01/06/2026 |
12.60
|
100 | 12.60 | 12.60 | 12.60 | 0 | 0 | 0 |
| 29/05/2026 |
12.60
|
5,000 | 12.60 | 12.60 | 12.60 | 0 | 0 | 0 |
| 28/05/2026 |
12.60
|
2,000 | 12.60 | 12.60 | 12.60 | 0 | 0 | 0 |
| 27/05/2026 |
12.60
|
53,200 | 12.60 | 12.60 | 12.60 | 0 | 0 | 0 |
| 26/05/2026 |
12.60
|
1,700 | 12.50 | 12.60 | 12.50 | 0 | 0 | 0 |
| 25/05/2026 |
12.60
|
64,000 | 12.40 | 12.60 | 12.40 | 0 | 20,500 | -0.3 |
| 22/05/2026 |
12.50
|
18,600 | 12.45 | 12.50 | 12.45 | 0 | 0 | 0 |
| 21/05/2026 |
12.50
|
6,900 | 12.10 | 12.50 | 12.10 | 0 | 0 | 0 |
| 20/05/2026 |
12.60
|
56,700 | 12.50 | 12.60 | 12.45 | 0 | 0 | 0 |
| 19/05/2026 |
12.50
|
32,900 | 12.35 | 12.50 | 12.30 | 0 | 0 | 0 |
| 18/05/2026 |
12.50
|
33,900 | 12.60 | 12.60 | 12.20 | 0 | 0 | 0 |
| 15/05/2026 |
12.60
|
230,000 | 11.80 | 12.60 | 11.80 | 0 | 0 | 0 |
| 14/05/2026 |
11.80
|
106,900 | 11.70 | 11.80 | 11.70 | 0 | 0 | 0 |
| 13/05/2026 |
11.80
|
32,700 | 11.50 | 11.80 | 11.50 | 0 | 0 | 0 |
| 12/05/2026 |
11.50
|
43,600 | 11.55 | 11.70 | 11.50 | 0 | 0 | 0 |
| 11/05/2026 |
11.50
|
59,300 | 11.30 | 11.85 | 11.30 | 0 | 0 | 0 |
| 08/05/2026 |
11.30
|
10,000 | 11.30 | 11.40 | 11.30 | 0 | 0 | 0 |
| 07/05/2026 |
11.30
|
11,200 | 11.55 | 11.55 | 11.30 | 0 | 0 | 0 |
| 06/05/2026 |
11.35
|
13,100 | 11.35 | 11.40 | 11.35 | 0 | 0 | 0 |
| 05/05/2026 |
11.40
|
21,300 | 11.40 | 11.40 | 11.30 | 0 | 0 | 0 |
| 04/05/2026 |
11.40
|
10,200 | 11.40 | 11.50 | 11.40 | 0 | 0 | 0 |
| 29/04/2026 |
11.40
|
5,400 | 11.50 | 11.50 | 11.30 | 0 | 0 | 0 |
| 28/04/2026 |
11.40
|
4,700 | 11.50 | 11.50 | 11.40 | 0 | 0 | 0 |
| 24/04/2026 |
11.15
|
13,000 | 11.35 | 11.35 | 11.10 | 0 | 0 | 0 |
| 23/04/2026 |
11.35
|
10,800 | 11.40 | 11.55 | 10.90 | 0 | 0 | 0 |
| 22/04/2026 |
11.40
|
49,300 | 10.80 | 11.45 | 10.80 | 0 | 0 | 0 |
| 21/04/2026 |
10.80
|
16,100 | 10.50 | 11.60 | 10.50 | 0 | 2,600 | 0.0 |
| 20/04/2026 |
10.85
|
200 | 10.40 | 10.85 | 10.40 | 0 | 0 | 0 |
| 17/04/2026 |
10.40
|
500 | 10.40 | 10.40 | 10.40 | 0 | 0 | 0 |
| 16/04/2026 |
10.90
|
200 | 10.35 | 10.90 | 10.35 | 0 | 0 | 0 |
| 15/04/2026 |
10.95
|
9,000 | 10.90 | 10.95 | 10.60 | 0 | 0 | 0 |
| 14/04/2026 |
10.95
|
10,900 | 10.35 | 11 | 10.35 | 0 | 0 | 0 |
| 13/04/2026 |
10.85
|
57,800 | 10.90 | 11 | 10.85 | 0 | 0 | 0 |
| 10/04/2026 |
10.90
|
300 | 10.40 | 10.90 | 10.40 | 0 | 0 | 0 |
| 09/04/2026 |
10.90
|
900 | 10.90 | 10.90 | 10.30 | 0 | 0 | 0 |
| 08/04/2026 |
10.90
|
100 | 10.90 | 10.90 | 10.90 | 0 | 0 | 0 |
| 07/04/2026 |
10.80
|
24,200 | 10.75 | 10.80 | 10.75 | 0 | 0 | 0 |
| 06/04/2026 |
10.80
|
4,400 | 10.70 | 10.80 | 10.70 | 0 | 0 | 0 |
| 03/04/2026 |
10.80
|
0 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 |
| 02/04/2026 |
10.80
|
0 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 |
| 01/04/2026 |
10.80
|
1,800 | 10.30 | 10.80 | 10.10 | 0 | 0 | 0 |
| 31/03/2026 |
10.80
|
100 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 |
| 30/03/2026 |
10.90
|
500 | 11 | 11 | 10.90 | 0 | 0 | 0 |
| 27/03/2026 |
10.35
|
100 | 10.35 | 10.35 | 10.35 | 0 | 0 | 0 |
| 26/03/2026 |
10.95
|
100 | 10.95 | 10.95 | 10.95 | 0 | 0 | 0 |
| 25/03/2026 |
10.95
|
600 | 10.95 | 11 | 10.30 | 0 | 0 | 0 |
| 24/03/2026 |
10.95
|
105,400 | 10.90 | 10.95 | 10.85 | 0 | 0 | 0 |
| 23/03/2026 |
10.85
|
37,500 | 10.25 | 10.85 | 10.25 | 0 | 0 | 0 |
| 20/03/2026 |
11
|
0 | 11 | 11 | 11 | 0 | 0 | 0 |
| 19/03/2026 |
11
|
0 | 11 | 11 | 11 | 0 | 0 | 0 |
| 18/03/2026 |
11
|
6,600 | 10.70 | 11 | 10.70 | 0 | 0 | 0 |
| 17/03/2026 |
10.70
|
29,000 | 10.65 | 10.70 | 10.65 | 0 | 0 | 0 |
| 16/03/2026 |
10.65
|
6,800 | 10.60 | 10.65 | 10.50 | 0 | 0 | 0 |
| 13/03/2026 |
10.65
|
5,000 | 10.60 | 10.65 | 10.60 | 0 | 0 | 0 |
| 12/03/2026 |
10.55
|
6,200 | 10.55 | 10.55 | 10.55 | 0 | 0 | 0 |
| 11/03/2026 |
10.55
|
37,300 | 10.50 | 10.55 | 10.50 | 0 | 0 | 0 |
| 10/03/2026 |
10.50
|
1,800 | 10 | 10.50 | 10 | 0 | 0 | 0 |
| 09/03/2026 |
10
|
1,300 | 10 | 10.55 | 9.99 | 0 | 0 | 0 |
| 06/03/2026 |
10.55
|
500 | 10.55 | 10.55 | 10.55 | 0 | 0 | 0 |
| 05/03/2026 |
10.40
|
100 | 10.40 | 10.40 | 10.40 | 0 | 0 | 0 |
| 04/03/2026 |
10.50
|
200 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 |
| 03/03/2026 |
10.60
|
200 | 10.60 | 10.60 | 10.60 | 0 | 0 | 0 |
| 02/03/2026 |
10.60
|
1,100 | 10.20 | 10.60 | 10.20 | 0 | 0 | 0 |
| 27/02/2026 |
10.40
|
200 | 10.85 | 10.85 | 10.40 | 0 | 0 | 0 |
| 26/02/2026 |
10.35
|
500 | 10.65 | 10.65 | 10.35 | 0 | 0 | 0 |
| 25/02/2026 |
10.65
|
2,300 | 10.80 | 10.80 | 10.05 | 0 | 0 | 0 |
| 24/02/2026 |
10.65
|
5,100 | 10.70 | 10.70 | 10.55 | 0 | 0 | 0 |
| 23/02/2026 |
10.80
|
100 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 |
| 13/02/2026 |
10.85
|
200 | 10.50 | 10.85 | 10.50 | 0 | 0 | 0 |
| 12/02/2026 |
10.40
|
1,400 | 10.85 | 10.85 | 10.40 | 0 | 0 | 0 |
| 11/02/2026 |
10.50
|
200 | 10.60 | 10.60 | 10.50 | 0 | 0 | 0 |
| 10/02/2026 |
10.35
|
8,500 | 10.30 | 10.35 | 10.30 | 0 | 0 | 0 |
| 09/02/2026 |
10.35
|
4,200 | 10.30 | 10.35 | 10.30 | 0 | 0 | 0 |
| 06/02/2026 |
10.25
|
1,600 | 10.40 | 10.40 | 10.25 | 0 | 0 | 0 |
| 05/02/2026 |
10.40
|
6,200 | 10.40 | 10.40 | 10.20 | 0 | 0 | 0 |
| 04/02/2026 |
10.50
|
45,300 | 10.45 | 10.50 | 10.30 | 0 | 0 | 0 |
| 03/02/2026 |
10.45
|
34,900 | 10.80 | 10.80 | 10.15 | 0 | 0 | 0 |
| 02/02/2026 |
10.80
|
85,700 | 10.45 | 11 | 10.35 | 0 | 0 | 0 |
| 30/01/2026 |
11
|
5,900 | 11 | 11.10 | 11 | 0 | 0 | 0 |
| 29/01/2026 |
11.15
|
2,500 | 11 | 11.15 | 10.80 | 0 | 0 | 0 |
| 28/01/2026 |
11
|
1,100 | 11 | 11 | 11 | 0 | 0 | 0 |
| 27/01/2026 |
11
|
100 | 11 | 11 | 11 | 0 | 0 | 0 |
| 26/01/2026 |
11
|
3,500 | 11 | 11 | 10.90 | 0 | 0 | 0 |
| 23/01/2026 |
11
|
2,000 | 10.60 | 11.40 | 10.60 | 0 | 0 | 0 |
| 22/01/2026 |
11.10
|
4,300 | 11.10 | 11.10 | 11.10 | 0 | 0 | 0 |
| 21/01/2026 |
11.20
|
0 | 11.20 | 11.20 | 11.20 | 0 | 0 | 0 |
| 20/01/2026 |
11.20
|
1,000 | 11.20 | 11.20 | 11.20 | 0 | 0 | 0 |
| 19/01/2026 |
11.20
|
400 | 11.20 | 11.20 | 11.20 | 0 | 0 | 0 |
| 16/01/2026 |
11.20
|
800 | 11.30 | 11.30 | 11.10 | 0 | 0 | 0 |
| 15/01/2026 |
11
|
1,500 | 11.15 | 11.25 | 11 | 0 | 0 | 0 |
| 14/01/2026 |
11.25
|
700 | 11.25 | 11.25 | 11.25 | 0 | 0 | 0 |
| 13/01/2026 |
11.05
|
1,900 | 11.10 | 11.10 | 10.70 | 0 | 0 | 0 |