| 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 | -6.58% | 3,166,500 | 0 | 0 |
5.60
8.10
5.60
|
|
2 tháng
(2026-08-06) |
-2.30 | -24.47% | 5,262,400 | 0 | 0 |
5.60
9.40
5.60
|
|
3 tháng
(2026-07-07) |
-5.70 | -44.53% | 10,072,000 | 0 | 0 |
5.60
13.30
5.60
|
|
6 tháng
(2026-04-08) |
-1 | -12.35% | 26,878,800 | -3,100 | 0.0 |
4
13.30
5.60
|
|
12 tháng
(2025-10-10) |
-2.20 | -23.66% | 45,625,500 | -9,600 | -0.1 |
4
13.60
5.60
|
|
24 tháng
(2024-10-15) |
3.90 | 121.87% | 100,102,710 | -10,200 | -0.1 |
2.90
13.60
5.60
|
|
36 tháng
(2023-10-23) |
3 | 73.17% | 126,363,937 | -10,500 | -0.1 |
2.90
13.60
5.60
|
|
60 tháng
(2021-11-01) |
0.90 | 14.52% | 394,010,515 | -170,000 | -2.3 |
2.90
16.40
5.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 11/06/2026 |
13
|
752,800 | 13.10 | 14.30 | 11.90 | 0 | 0 | 0 |
| 10/06/2026 |
13
|
1,748,100 | 14.10 | 14.10 | 12.30 | 0 | 0 | 0 |
| 09/06/2026 |
12.90
|
491,900 | 12.90 | 12.90 | 12.80 | 0 | 0 | 0 |
| 08/06/2026 |
11.80
|
85,700 | 11.80 | 11.80 | 11.80 | 0 | 0 | 0 |
| 05/06/2026 |
10.80
|
1,271,900 | 10.80 | 10.80 | 9.90 | 0 | 0 | 0 |
| 04/06/2026 |
9.90
|
200,000 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 |
| 03/06/2026 |
9
|
128,400 | 9 | 9 | 9 | 0 | 0 | 0 |
| 02/06/2026 |
8.20
|
264,200 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 01/06/2026 |
7.50
|
135,800 | 7.50 | 7.50 | 7.40 | 0 | 0 | 0 |
| 29/05/2026 |
6.90
|
368,000 | 6.60 | 6.90 | 6.50 | 0 | 0 | 0 |
| 28/05/2026 |
6.30
|
1,052,900 | 6.30 | 6.30 | 5.80 | 0 | 0 | 0 |
| 27/05/2026 |
5.80
|
358,500 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 26/05/2026 |
5.30
|
182,000 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 25/05/2026 |
4.90
|
284,300 | 4.50 | 4.90 | 4.50 | 0 | 0 | 0 |
| 22/05/2026 |
4.50
|
146,300 | 4.50 | 4.50 | 4.30 | 0 | 0 | 0 |
| 21/05/2026 |
4.50
|
69,100 | 4.80 | 4.80 | 4.40 | 0 | 0 | 0 |
| 20/05/2026 |
4.40
|
483,000 | 4.70 | 4.80 | 4.30 | 0 | 0 | 0 |
| 19/05/2026 |
4.70
|
816,000 | 5.70 | 5.70 | 4.70 | 0 | 0 | 0 |
| 18/05/2026 |
5.20
|
278,100 | 5.20 | 5.20 | 5.10 | 0 | 0 | 0 |
| 15/05/2026 |
4.80
|
897,500 | 4.70 | 4.80 | 4.70 | 0 | 0 | 0 |
| 14/05/2026 |
4.40
|
1,383,800 | 4.10 | 4.40 | 4.10 | 0 | 0 | 0 |
| 13/05/2026 |
4
|
29,200 | 4 | 4.10 | 3.90 | 0 | 0 | 0 |
| 12/05/2026 |
4
|
35,400 | 4.20 | 4.30 | 3.90 | 0 | 0 | 0 |
| 11/05/2026 |
4.20
|
23,200 | 4.60 | 4.60 | 4.20 | 0 | 0 | 0 |
| 08/05/2026 |
4.60
|
25,800 | 4.70 | 4.70 | 4.60 | 0 | 0 | 0 |
| 07/05/2026 |
4.80
|
35,500 | 4.80 | 4.80 | 4.70 | 0 | 0 | 0 |
| 06/05/2026 |
4.80
|
73,200 | 4.90 | 4.90 | 4.70 | 0 | 0 | 0 |
| 05/05/2026 |
4.90
|
53,000 | 4.80 | 5 | 4.80 | 0 | 0 | 0 |
| 04/05/2026 |
4.80
|
61,000 | 5.30 | 5.30 | 4.80 | 0 | 0 | 0 |
| 29/04/2026 |
5
|
9,100 | 5 | 5.10 | 5 | 0 | 0 | 0 |
| 28/04/2026 |
4.90
|
274,500 | 5.40 | 5.90 | 4.90 | 0 | 0 | 0 |
| 24/04/2026 |
5.40
|
49,400 | 5.80 | 5.80 | 5.30 | 0 | 0 | 0 |
| 23/04/2026 |
5.80
|
51,700 | 6.30 | 6.30 | 5.70 | 0 | 0 | 0 |
| 22/04/2026 |
6.20
|
30,100 | 6.80 | 6.80 | 6.20 | 0 | 0 | 0 |
| 21/04/2026 |
6.80
|
57,900 | 7 | 7.10 | 6.70 | 0 | 0 | 0 |
| 20/04/2026 |
7.40
|
47,600 | 7.30 | 7.40 | 6.80 | 0 | 0 | 0 |
| 17/04/2026 |
7.40
|
3,000 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
| 16/04/2026 |
7.40
|
105,700 | 8 | 8.10 | 7.20 | 0 | 0 | 0 |
| 15/04/2026 |
8
|
1,300 | 8 | 8.10 | 8 | 0 | 0 | 0 |
| 14/04/2026 |
8
|
2,300 | 8 | 8 | 7.70 | 0 | 0 | 0 |
| 13/04/2026 |
7.90
|
1,200 | 7.90 | 8 | 7.90 | 0 | 0 | 0 |
| 10/04/2026 |
8
|
2,200 | 7.90 | 8.10 | 7.90 | 0 | 0 | 0 |
| 09/04/2026 |
8
|
3,700 | 8 | 8 | 7.90 | 0 | 0 | 0 |
| 08/04/2026 |
8.10
|
21,300 | 8.10 | 8.30 | 7.90 | 0 | 0 | 0 |
| 07/04/2026 |
8
|
1,800 | 8 | 8 | 8 | 0 | 0 | 0 |
| 06/04/2026 |
8
|
3,100 | 8 | 8 | 8 | 0 | 0 | 0 |
| 03/04/2026 |
8
|
18,700 | 8 | 8.10 | 7.90 | 0 | 0 | 0 |
| 02/04/2026 |
7.80
|
9,700 | 8 | 8 | 7.80 | 0 | 0 | 0 |
| 01/04/2026 |
7.80
|
12,500 | 8 | 8 | 7.80 | 0 | 0 | 0 |
| 31/03/2026 |
8
|
30,000 | 8 | 8.10 | 7.90 | 0 | 0 | 0 |
| 30/03/2026 |
8.20
|
14,900 | 8.20 | 8.30 | 7.90 | 0 | 0 | 0 |
| 27/03/2026 |
8.30
|
281,300 | 8 | 8.50 | 8 | 0 | 0 | 0 |
| 26/03/2026 |
8
|
3,700 | 7.90 | 8.10 | 7.80 | 0 | 0 | 0 |
| 25/03/2026 |
7.90
|
33,800 | 8 | 8.20 | 7.90 | 0 | 0 | 0 |
| 24/03/2026 |
8.20
|
29,200 | 8.20 | 8.20 | 8 | 0 | 0 | 0 |
| 23/03/2026 |
8.20
|
36,400 | 8 | 8.20 | 7.90 | 0 | 0 | 0 |
| 20/03/2026 |
8.20
|
2,700 | 8 | 8.20 | 8 | 0 | 0 | 0 |
| 19/03/2026 |
8.20
|
15,900 | 8.20 | 8.20 | 8 | 0 | 0 | 0 |
| 18/03/2026 |
8.30
|
25,000 | 8.10 | 8.30 | 8 | 0 | 0 | 0 |
| 17/03/2026 |
8.30
|
33,000 | 8.20 | 8.40 | 8.10 | 0 | 0 | 0 |
| 16/03/2026 |
8.20
|
5,100 | 8.10 | 8.30 | 8.10 | 0 | 0 | 0 |
| 13/03/2026 |
8.20
|
27,000 | 8.40 | 8.50 | 8.20 | 0 | 0 | 0 |
| 12/03/2026 |
8.20
|
42,500 | 8.50 | 8.50 | 8.20 | 0 | 0 | 0 |
| 11/03/2026 |
8.50
|
189,400 | 8.40 | 8.70 | 8.30 | 0 | 0 | 0 |
| 10/03/2026 |
8.40
|
86,400 | 8.30 | 8.50 | 7.90 | 0 | 0 | 0 |
| 09/03/2026 |
8.10
|
113,200 | 8.20 | 8.50 | 8.10 | 0 | 0 | 0 |
| 06/03/2026 |
9
|
309,400 | 9 | 9.10 | 8.60 | 0 | 0 | 0 |
| 05/03/2026 |
9.50
|
255,200 | 10 | 10.10 | 9.10 | 0 | 0 | 0 |
| 04/03/2026 |
10.10
|
905,500 | 10.70 | 10.80 | 9.70 | 0 | 0 | 0 |
| 03/03/2026 |
10.70
|
993,100 | 10.90 | 11.10 | 9.90 | 0 | 0 | 0 |
| 02/03/2026 |
10.90
|
1,253,700 | 11.20 | 11.30 | 10.10 | 0 | 0 | 0 |
| 27/02/2026 |
11.20
|
554,200 | 11.40 | 11.70 | 11 | 0 | 0 | 0 |
| 26/02/2026 |
11.30
|
446,800 | 11.30 | 11.50 | 11 | 0 | 0 | 0 |
| 25/02/2026 |
11.30
|
349,700 | 10.90 | 11.40 | 10.80 | 0 | 0 | 0 |
| 24/02/2026 |
10.90
|
417,100 | 10.80 | 11 | 10.30 | 0 | 0 | 0 |
| 23/02/2026 |
10.80
|
133,400 | 10.80 | 11 | 10.70 | 0 | 0 | 0 |
| 13/02/2026 |
10.80
|
206,900 | 10.80 | 11 | 10.50 | 0 | 0 | 0 |
| 12/02/2026 |
10.70
|
148,600 | 10.50 | 10.90 | 10.30 | 0 | 0 | 0 |
| 11/02/2026 |
10.50
|
408,700 | 10.90 | 11 | 10.50 | 0 | 0 | 0 |
| 10/02/2026 |
10.90
|
415,600 | 10.70 | 11 | 10.60 | 0 | 0 | 0 |
| 09/02/2026 |
10.70
|
530,800 | 10.60 | 10.90 | 10.60 | 0 | 0 | 0 |
| 06/02/2026 |
10.60
|
101,700 | 10.60 | 10.70 | 10.40 | 0 | 0 | 0 |
| 05/02/2026 |
10.60
|
162,800 | 10.80 | 11 | 10.50 | 0 | 0 | 0 |
| 04/02/2026 |
10.80
|
239,900 | 10.90 | 11.10 | 10.30 | 0 | 0 | 0 |
| 03/02/2026 |
10.90
|
242,100 | 11.30 | 11.60 | 10.70 | 0 | 0 | 0 |
| 02/02/2026 |
10.70
|
83,800 | 11 | 11 | 10.60 | 0 | 0 | 0 |
| 30/01/2026 |
10.90
|
492,500 | 10.60 | 11.10 | 10.30 | 0 | 200 | 0.0 |
| 29/01/2026 |
10.60
|
347,400 | 10.10 | 10.70 | 10 | 0 | 0 | 0 |
| 28/01/2026 |
10.10
|
153,600 | 10.10 | 10.30 | 10 | 0 | 0 | 0 |
| 27/01/2026 |
10.10
|
228,800 | 10.10 | 10.30 | 9.90 | 0 | 0 | 0 |
| 26/01/2026 |
10
|
443,800 | 10.10 | 10.50 | 10 | 0 | 0 | 0 |
| 23/01/2026 |
10.10
|
6,600 | 9.60 | 10.10 | 9.20 | 0 | 0 | 0 |
| 22/01/2026 |
9.60
|
42,400 | 10.20 | 10.20 | 9.30 | 0 | 0 | 0 |
| 21/01/2026 |
10.20
|
20,400 | 9.90 | 10.20 | 9.50 | 0 | 0 | 0 |
| 20/01/2026 |
9.90
|
115,300 | 10.90 | 10.90 | 9.90 | 0 | 0 | 0 |
| 19/01/2026 |
10.90
|
302,100 | 10 | 11.10 | 10 | 0 | 0 | 0 |
| 16/01/2026 |
11.10
|
178,000 | 11.10 | 11.20 | 11.10 | 0 | 0 | 0 |
| 15/01/2026 |
12.30
|
71,100 | 14.50 | 14.50 | 12.30 | 0 | 0 | 0 |
| 14/01/2026 |
13.60
|
857,500 | 13 | 13.60 | 12.40 | 0 | 700 | 0.0 |
| 13/01/2026 |
12.40
|
473,900 | 11.70 | 12.40 | 11.30 | 0 | 2,700 | 0.0 |