| 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) |
0.50 | 4.55% | 1,457,200 | 0 | 0 |
10.90
12.70
11.90
|
|
2 tháng
(2026-08-06) |
-1.20 | -9.45% | 3,063,300 | 11,000 | 0.1 |
10.50
12.70
11.90
|
|
3 tháng
(2026-07-07) |
1.10 | 10.58% | 5,735,600 | 23,000 | 0.3 |
10
15
11.90
|
|
6 tháng
(2026-04-08) |
-1.30 | -10.16% | 7,772,600 | 22,900 | 0.3 |
7.90
15.30
11.90
|
|
12 tháng
(2025-10-10) |
2.60 | 29.21% | 10,676,700 | 23,000 | 0.3 |
7.30
15.30
11.90
|
|
24 tháng
(2024-10-15) |
3.10 | 36.90% | 14,409,668 | 24,000 | 0.3 |
7.10
15.30
11.90
|
|
36 tháng
(2023-10-23) |
4.50 | 64.29% | 19,627,894 | 24,100 | 0.3 |
6.70
15.30
11.90
|
|
60 tháng
(2021-11-01) |
2 | 21.05% | 21,921,818 | 24,100 | 0.3 |
6.70
15.40
11.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 02/06/2026 |
10.50
|
35,700 | 11.40 | 11.40 | 10.50 | 0 | 0 | 0 |
| 01/06/2026 |
10.40
|
28,000 | 11.30 | 11.30 | 10.40 | 0 | 0 | 0 |
| 29/05/2026 |
11.20
|
9,800 | 12.10 | 12.10 | 11.20 | 0 | 0 | 0 |
| 28/05/2026 |
11.90
|
100 | 11.90 | 11.90 | 11.90 | 0 | 0 | 0 |
| 27/05/2026 |
11.60
|
2,200 | 12.40 | 12.40 | 11.60 | 0 | 0 | 0 |
| 26/05/2026 |
11.40
|
11,600 | 11.20 | 11.40 | 11.20 | 0 | 0 | 0 |
| 25/05/2026 |
11.10
|
23,100 | 11.30 | 11.30 | 11.10 | 0 | 0 | 0 |
| 22/05/2026 |
11.20
|
27,300 | 11.50 | 11.60 | 11.20 | 0 | 0 | 0 |
| 21/05/2026 |
11.40
|
20,500 | 11.50 | 11.60 | 11.40 | 0 | 0 | 0 |
| 20/05/2026 |
11.70
|
27,700 | 11.80 | 12 | 11.40 | 0 | 100 | 0.0 |
| 19/05/2026 |
11.90
|
33,900 | 12 | 12 | 11.50 | 0 | 0 | 0 |
| 18/05/2026 |
12
|
14,100 | 12 | 12.30 | 11.90 | 0 | 0 | 0 |
| 15/05/2026 |
12
|
23,500 | 12.40 | 12.40 | 11.90 | 0 | 0 | 0 |
| 14/05/2026 |
12.40
|
86,300 | 12.50 | 12.50 | 11.80 | 0 | 500 | 0.0 |
| 13/05/2026 |
12.50
|
173,600 | 12.80 | 12.90 | 12 | 0 | 0 | 0 |
| 12/05/2026 |
12.70
|
104,000 | 12.80 | 13 | 12.70 | 0 | 1,100 | 0.0 |
| 11/05/2026 |
13
|
15,000 | 12.90 | 13 | 12.80 | 0 | 0 | 0 |
| 08/05/2026 |
13.10
|
56,700 | 13.10 | 13.10 | 11.60 | 0 | 0 | 0 |
| 07/05/2026 |
13
|
68,300 | 13.20 | 13.30 | 12.90 | 1,600 | 0 | 0.0 |
| 06/05/2026 |
13.10
|
28,500 | 13.30 | 13.30 | 12.90 | 0 | 0 | 0 |
| 05/05/2026 |
13.40
|
17,800 | 13.30 | 13.50 | 12.90 | 0 | 0 | 0 |
| 04/05/2026 |
13.10
|
21,400 | 13.80 | 13.80 | 13 | 0 | 0 | 0 |
| 29/04/2026 |
13.70
|
51,100 | 13 | 13.70 | 13 | 0 | 0 | 0 |
| 28/04/2026 |
13
|
54,900 | 13.50 | 13.50 | 12.80 | 0 | 0 | 0 |
| 24/04/2026 |
13.60
|
89,700 | 14.80 | 14.90 | 13.30 | 0 | 0 | 0 |
| 23/04/2026 |
14.90
|
123,000 | 15.50 | 15.50 | 14.10 | 0 | 0 | 0 |
| 22/04/2026 |
15.30
|
200,900 | 16.90 | 16.90 | 15 | 0 | 0 | 0 |
| 21/04/2026 |
14.70
|
142,500 | 13.50 | 14.70 | 13.50 | 0 | 0 | 0 |
| 20/04/2026 |
12.70
|
4,700 | 12.90 | 12.90 | 12.70 | 0 | 0 | 0 |
| 17/04/2026 |
13.10
|
52,800 | 12.70 | 13.30 | 12.60 | 0 | 0 | 0 |
| 16/04/2026 |
12.90
|
11,000 | 12.70 | 13 | 12.50 | 0 | 0 | 0 |
| 15/04/2026 |
12.40
|
3,800 | 12.60 | 12.60 | 12.40 | 0 | 0 | 0 |
| 14/04/2026 |
12.50
|
49,200 | 12.90 | 12.90 | 12.50 | 0 | 0 | 0 |
| 13/04/2026 |
13
|
16,800 | 13.20 | 13.30 | 12.70 | 0 | 0 | 0 |
| 10/04/2026 |
12.60
|
44,800 | 12.30 | 13.30 | 12.10 | 0 | 0 | 0 |
| 09/04/2026 |
12.10
|
20,600 | 12.50 | 12.70 | 11.80 | 0 | 0 | 0 |
| 08/04/2026 |
12.80
|
193,200 | 12.60 | 12.90 | 11.40 | 0 | 0 | 0 |
| 07/04/2026 |
11.80
|
31,100 | 11.80 | 12 | 11.50 | 0 | 0 | 0 |
| 06/04/2026 |
11.40
|
33,500 | 12.10 | 12.20 | 11.40 | 0 | 0 | 0 |
| 03/04/2026 |
12
|
23,300 | 12.20 | 12.60 | 12 | 0 | 0 | 0 |
| 02/04/2026 |
12.50
|
74,200 | 12.40 | 12.50 | 12 | 0 | 0 | 0 |
| 01/04/2026 |
12.60
|
95,800 | 12.80 | 13.10 | 12.10 | 0 | 0 | 0 |
| 31/03/2026 |
12.70
|
76,000 | 13.80 | 13.80 | 12 | 0 | 0 | 0 |
| 30/03/2026 |
13.60
|
90,900 | 13.10 | 13.80 | 13.10 | 0 | 0 | 0 |
| 27/03/2026 |
13.30
|
272,200 | 13.50 | 14.40 | 13.30 | 0 | 0 | 0 |
| 26/03/2026 |
13.70
|
143,900 | 12.50 | 13.90 | 12.20 | 0 | 0 | 0 |
| 25/03/2026 |
12.70
|
58,400 | 12.80 | 12.90 | 12 | 0 | 0 | 0 |
| 24/03/2026 |
12.80
|
47,000 | 12.80 | 13.50 | 12.60 | 0 | 0 | 0 |
| 23/03/2026 |
12.50
|
91,300 | 12.90 | 12.90 | 12.30 | 0 | 0 | 0 |
| 20/03/2026 |
13
|
107,700 | 13.10 | 14 | 12 | 0 | 0 | 0 |
| 19/03/2026 |
13
|
125,800 | 13.30 | 13.80 | 12.50 | 0 | 0 | 0 |
| 18/03/2026 |
12.90
|
235,300 | 11.50 | 12.90 | 11 | 0 | 0 | 0 |
| 17/03/2026 |
11.10
|
161,100 | 11.50 | 12.50 | 11.10 | 0 | 0 | 0 |
| 16/03/2026 |
12.70
|
335,000 | 13.30 | 13.30 | 11 | 0 | 0 | 0 |
| 13/03/2026 |
11.60
|
293,700 | 11 | 11.60 | 11 | 0 | 0 | 0 |
| 12/03/2026 |
10.50
|
150,800 | 9.40 | 10.50 | 9 | 0 | 0 | 0 |
| 11/03/2026 |
9.30
|
18,000 | 9.10 | 9.30 | 8.90 | 0 | 0 | 0 |
| 10/03/2026 |
9.10
|
12,600 | 9.10 | 9.30 | 9.10 | 0 | 0 | 0 |
| 09/03/2026 |
9.20
|
74,300 | 9.10 | 9.50 | 8.90 | 0 | 0 | 0 |
| 06/03/2026 |
9.10
|
22,600 | 8.90 | 9.20 | 8.90 | 100 | 0 | 0.0 |
| 05/03/2026 |
9.20
|
4,200 | 9.30 | 9.40 | 8.60 | 0 | 0 | 0 |
| 04/03/2026 |
9.30
|
52,400 | 9.50 | 9.90 | 9 | 0 | 0 | 0 |
| 03/03/2026 |
9.20
|
19,400 | 9.30 | 9.50 | 9.20 | 0 | 0 | 0 |
| 02/03/2026 |
9.10
|
37,900 | 8.60 | 9.40 | 8.60 | 0 | 0 | 0 |
| 27/02/2026 |
8.70
|
5,200 | 8.70 | 8.70 | 8.50 | 0 | 0 | 0 |
| 26/02/2026 |
8.70
|
4,500 | 8.70 | 8.70 | 8.60 | 0 | 0 | 0 |
| 25/02/2026 |
8.70
|
100 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| 24/02/2026 |
8.30
|
6,300 | 8.40 | 8.80 | 8.30 | 0 | 0 | 0 |
| 23/02/2026 |
8.40
|
4,300 | 8.40 | 8.50 | 8.40 | 0 | 0 | 0 |
| 13/02/2026 |
8.40
|
4,900 | 8.50 | 8.50 | 8 | 0 | 0 | 0 |
| 12/02/2026 |
8.50
|
100 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 11/02/2026 |
7.90
|
1,000 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 10/02/2026 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 09/02/2026 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 06/02/2026 |
7.90
|
2,700 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 05/02/2026 |
7.90
|
1,800 | 8.10 | 8.10 | 7.50 | 0 | 0 | 0 |
| 04/02/2026 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 03/02/2026 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 02/02/2026 |
8.10
|
500 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 30/01/2026 |
8.40
|
1,200 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
| 29/01/2026 |
8
|
700 | 8.20 | 8.20 | 8 | 0 | 0 | 0 |
| 28/01/2026 |
7.90
|
600 | 8.10 | 8.10 | 7.90 | 0 | 0 | 0 |
| 27/01/2026 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 26/01/2026 |
7.90
|
8,400 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 23/01/2026 |
7.90
|
13,400 | 8.30 | 8.30 | 7.90 | 0 | 0 | 0 |
| 22/01/2026 |
8.20
|
1,900 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 21/01/2026 |
7.80
|
3,200 | 8.10 | 8.10 | 7.80 | 0 | 0 | 0 |
| 20/01/2026 |
8
|
900 | 8 | 8 | 8 | 0 | 0 | 0 |
| 19/01/2026 |
8.10
|
8,300 | 8 | 8.10 | 8 | 0 | 0 | 0 |
| 16/01/2026 |
8.10
|
100 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 15/01/2026 |
8.40
|
24,400 | 7.90 | 8.50 | 7.90 | 0 | 0 | 0 |
| 14/01/2026 |
7.90
|
13,300 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 13/01/2026 |
7.90
|
2,100 | 8 | 8 | 7.90 | 0 | 0 | 0 |
| 12/01/2026 |
8
|
1,800 | 8 | 8 | 8 | 0 | 0 | 0 |
| 09/01/2026 |
8
|
2,000 | 8 | 8 | 8 | 0 | 0 | 0 |
| 08/01/2026 |
7.90
|
3,800 | 7.80 | 8 | 7.80 | 0 | 0 | 0 |
| 07/01/2026 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
| 06/01/2026 |
7.50
|
1,100 | 7.50 | 7.60 | 7.50 | 0 | 0 | 0 |
| 05/01/2026 |
7.50
|
800 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 31/12/2025 |
7.60
|
800 | 7.50 | 7.60 | 7.50 | 0 | 0 | 0 |