| 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) |
1.30 | 15.85% | 2,527,800 | 0 | 0 |
7.70
10
8.20
|
|
2 tháng
(2026-08-10) |
0.50 | 5.56% | 3,673,500 | 0 | 0 |
7.70
10
8.20
|
|
3 tháng
(2026-07-10) |
-0.40 | -4.04% | 4,761,200 | 0 | 0 |
7.70
10
8.20
|
|
6 tháng
(2026-04-13) |
-2.30 | -19.49% | 11,418,900 | 0 | 0 |
7.70
12.40
8.20
|
|
12 tháng
(2025-10-13) |
0.71 | 8.11% | 73,014,700 | 0 | 0 |
7.70
13.90
8.20
|
|
24 tháng
(2024-10-18) |
3 | 46.26% | 218,696,306 | 0 | 0 |
4.68
13.90
8.20
|
|
36 tháng
(2023-10-24) |
2.72 | 40.08% | 297,609,878 | 0 | 0 |
4.68
13.90
8.20
|
|
60 tháng
(2021-11-03) |
-3.15 | -24.88% | 729,759,428 | 0 | 0 |
3.09
24.83
8.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 12/06/2026 |
9.90
|
31,700 | 9.90 | 10.10 | 9.90 | 0 | 0 | 0 |
| 11/06/2026 |
10
|
29,200 | 9.90 | 10 | 9.80 | 0 | 0 | 0 |
| 10/06/2026 |
9.90
|
50,700 | 9.80 | 10.20 | 9.80 | 0 | 0 | 0 |
| 09/06/2026 |
9.90
|
56,000 | 10.10 | 10.10 | 9.70 | 0 | 0 | 0 |
| 08/06/2026 |
9.90
|
49,700 | 9.70 | 10.10 | 9.70 | 0 | 0 | 0 |
| 05/06/2026 |
10
|
35,600 | 10 | 10.10 | 9.90 | 0 | 0 | 0 |
| 04/06/2026 |
10
|
37,800 | 10 | 10.10 | 9.80 | 0 | 0 | 0 |
| 03/06/2026 |
10.10
|
62,900 | 9.90 | 10.30 | 9.90 | 0 | 0 | 0 |
| 02/06/2026 |
9.80
|
109,200 | 10 | 10.10 | 9.80 | 0 | 0 | 0 |
| 01/06/2026 |
10.10
|
135,000 | 10.40 | 10.40 | 9.90 | 0 | 0 | 0 |
| 29/05/2026 |
10.40
|
257,200 | 10.30 | 10.40 | 10 | 0 | 0 | 0 |
| 28/05/2026 |
10.30
|
111,200 | 10.60 | 10.70 | 10.30 | 0 | 0 | 0 |
| 27/05/2026 |
10.60
|
73,100 | 10.60 | 10.70 | 10.50 | 0 | 0 | 0 |
| 26/05/2026 |
10.60
|
137,500 | 10.60 | 10.90 | 10.60 | 0 | 0 | 0 |
| 25/05/2026 |
10.80
|
25,900 | 10.60 | 11 | 10.60 | 0 | 0 | 0 |
| 22/05/2026 |
10.80
|
102,000 | 11 | 11.10 | 10.70 | 0 | 0 | 0 |
| 21/05/2026 |
11
|
21,400 | 11.20 | 11.30 | 10.90 | 0 | 0 | 0 |
| 20/05/2026 |
11.20
|
374,900 | 10.90 | 11.50 | 10.80 | 0 | 0 | 0 |
| 19/05/2026 |
10.70
|
85,200 | 10.90 | 10.90 | 10.60 | 0 | 0 | 0 |
| 18/05/2026 |
10.90
|
69,500 | 10.80 | 11.10 | 10.80 | 0 | 0 | 0 |
| 15/05/2026 |
10.90
|
40,900 | 11.20 | 11.20 | 10.80 | 0 | 0 | 0 |
| 14/05/2026 |
11.20
|
99,600 | 11.20 | 11.20 | 10.90 | 0 | 0 | 0 |
| 13/05/2026 |
11.10
|
43,700 | 11.30 | 11.30 | 10.90 | 0 | 0 | 0 |
| 12/05/2026 |
11.10
|
96,600 | 10.90 | 11.30 | 10.90 | 0 | 0 | 0 |
| 11/05/2026 |
11
|
63,100 | 11.20 | 11.30 | 10.80 | 0 | 0 | 0 |
| 08/05/2026 |
11.20
|
77,500 | 10.90 | 11.20 | 10.80 | 0 | 0 | 0 |
| 07/05/2026 |
10.90
|
196,500 | 10.50 | 11 | 10.50 | 0 | 0 | 0 |
| 06/05/2026 |
10.70
|
377,000 | 11.30 | 11.30 | 10.40 | 0 | 0 | 0 |
| 05/05/2026 |
11
|
120,800 | 11.30 | 11.30 | 10.90 | 0 | 0 | 0 |
| 04/05/2026 |
11.20
|
87,700 | 11.30 | 11.50 | 11.10 | 0 | 0 | 0 |
| 29/04/2026 |
11.30
|
132,800 | 11.40 | 11.40 | 11.10 | 0 | 0 | 0 |
| 28/04/2026 |
11.40
|
30,200 | 11.50 | 11.50 | 11.30 | 0 | 0 | 0 |
| 24/04/2026 |
11.50
|
117,800 | 11.70 | 11.70 | 11.30 | 0 | 0 | 0 |
| 23/04/2026 |
11.60
|
124,200 | 11.90 | 11.90 | 11.30 | 0 | 0 | 0 |
| 22/04/2026 |
11.50
|
273,900 | 11.90 | 11.90 | 11.40 | 0 | 0 | 0 |
| 21/04/2026 |
11.90
|
96,000 | 11.80 | 12 | 11.50 | 0 | 0 | 0 |
| 20/04/2026 |
11.90
|
71,300 | 12.10 | 12.10 | 11.60 | 0 | 0 | 0 |
| 17/04/2026 |
11.70
|
139,700 | 12.10 | 12.10 | 11.70 | 0 | 0 | 0 |
| 16/04/2026 |
11.80
|
143,300 | 12 | 12 | 11.70 | 0 | 0 | 0 |
| 15/04/2026 |
11.90
|
213,000 | 12.30 | 12.30 | 11.90 | 0 | 0 | 0 |
| 14/04/2026 |
12.20
|
353,500 | 11.60 | 12.20 | 11.60 | 0 | 0 | 0 |
| 13/04/2026 |
11.80
|
147,700 | 11.60 | 12 | 11.60 | 0 | 0 | 0 |
| 10/04/2026 |
12
|
182,700 | 11.80 | 12.20 | 11.80 | 0 | 0 | 0 |
| 09/04/2026 |
11.80
|
384,300 | 11.30 | 11.90 | 11.10 | 0 | 0 | 0 |
| 08/04/2026 |
11.10
|
188,500 | 11 | 11.50 | 10.90 | 0 | 0 | 0 |
| 07/04/2026 |
10.80
|
91,100 | 10.80 | 11 | 10.60 | 0 | 0 | 0 |
| 06/04/2026 |
10.60
|
125,200 | 11.20 | 11.20 | 10.60 | 0 | 0 | 0 |
| 03/04/2026 |
11
|
149,900 | 11.50 | 11.50 | 11 | 0 | 0 | 0 |
| 02/04/2026 |
11.40
|
569,800 | 10.50 | 11.50 | 10.30 | 0 | 0 | 0 |
| 01/04/2026 |
10.60
|
131,100 | 10.50 | 10.70 | 10.30 | 0 | 0 | 0 |
| 31/03/2026 |
10.30
|
71,400 | 10.70 | 10.70 | 10 | 0 | 0 | 0 |
| 30/03/2026 |
10.30
|
32,900 | 10 | 10.30 | 10 | 0 | 0 | 0 |
| 27/03/2026 |
10.20
|
166,000 | 10.10 | 10.50 | 10 | 0 | 0 | 0 |
| 26/03/2026 |
10.30
|
50,800 | 10.10 | 10.70 | 10.10 | 0 | 0 | 0 |
| 25/03/2026 |
10.40
|
170,500 | 10.50 | 10.50 | 10.20 | 0 | 0 | 0 |
| 24/03/2026 |
10
|
138,400 | 9.70 | 10.40 | 9.70 | 0 | 0 | 0 |
| 23/03/2026 |
9.70
|
129,800 | 10.50 | 10.50 | 9.50 | 0 | 0 | 0 |
| 20/03/2026 |
10.20
|
117,600 | 10.40 | 10.40 | 10.10 | 0 | 0 | 0 |
| 19/03/2026 |
10.40
|
175,000 | 10.50 | 10.50 | 10.30 | 0 | 0 | 0 |
| 18/03/2026 |
10.70
|
251,000 | 10.70 | 10.70 | 10.40 | 0 | 0 | 0 |
| 17/03/2026 |
10.60
|
117,200 | 10.70 | 10.90 | 10.50 | 0 | 0 | 0 |
| 16/03/2026 |
10.60
|
169,600 | 10.70 | 10.90 | 10.50 | 0 | 0 | 0 |
| 13/03/2026 |
10.80
|
175,400 | 10.50 | 10.90 | 10.50 | 0 | 0 | 0 |
| 12/03/2026 |
10.70
|
135,800 | 10.80 | 11 | 10.50 | 0 | 0 | 0 |
| 11/03/2026 |
10.80
|
227,300 | 10.50 | 11 | 10.50 | 0 | 0 | 0 |
| 10/03/2026 |
10.50
|
360,100 | 10.20 | 11 | 10.20 | 0 | 0 | 0 |
| 09/03/2026 |
10.10
|
2,327,600 | 11.50 | 11.50 | 10.10 | 0 | 0 | 0 |
| 06/03/2026 |
11.60
|
186,800 | 12.20 | 12.20 | 11.60 | 0 | 0 | 0 |
| 05/03/2026 |
11.90
|
458,400 | 11.80 | 12.50 | 11.70 | 0 | 0 | 0 |
| 04/03/2026 |
11.80
|
662,900 | 12.20 | 12.20 | 11.30 | 0 | 0 | 0 |
| 03/03/2026 |
12.20
|
660,000 | 12.10 | 12.40 | 12.10 | 0 | 0 | 0 |
| 02/03/2026 |
12.30
|
1,475,200 | 12.80 | 12.90 | 11.60 | 0 | 0 | 0 |
| 27/02/2026 |
12.90
|
285,200 | 13.10 | 13.40 | 12.80 | 0 | 0 | 0 |
| 26/02/2026 |
13.10
|
803,400 | 12.60 | 13.40 | 12.60 | 0 | 0 | 0 |
| 25/02/2026 |
12.40
|
310,300 | 12.30 | 12.60 | 12.10 | 0 | 0 | 0 |
| 24/02/2026 |
12.20
|
315,000 | 12.20 | 12.50 | 12.10 | 0 | 0 | 0 |
| 23/02/2026 |
12.20
|
193,200 | 12.30 | 12.40 | 12.10 | 0 | 0 | 0 |
| 13/02/2026 |
12.10
|
519,500 | 12.20 | 12.20 | 11.90 | 0 | 0 | 0 |
| 12/02/2026 |
12.20
|
211,700 | 12.80 | 12.80 | 12 | 0 | 0 | 0 |
| 11/02/2026 |
12.30
|
193,300 | 12.20 | 12.70 | 12.10 | 0 | 0 | 0 |
| 10/02/2026 |
12.10
|
556,700 | 12.20 | 12.50 | 12 | 0 | 0 | 0 |
| 09/02/2026 |
12.30
|
264,400 | 12.60 | 12.60 | 12.30 | 0 | 0 | 0 |
| 06/02/2026 |
12.40
|
751,400 | 13.20 | 13.20 | 12.30 | 0 | 0 | 0 |
| 05/02/2026 |
13.20
|
969,500 | 12.90 | 13.50 | 12.90 | 0 | 0 | 0 |
| 04/02/2026 |
12.90
|
308,700 | 13.10 | 13.10 | 12.60 | 0 | 0 | 0 |
| 03/02/2026 |
13
|
472,600 | 12.80 | 13.30 | 12.70 | 0 | 0 | 0 |
| 02/02/2026 |
12.70
|
235,500 | 12.90 | 13.10 | 12.40 | 0 | 0 | 0 |
| 30/01/2026 |
12.90
|
677,200 | 12.50 | 13.50 | 12.50 | 0 | 0 | 0 |
| 29/01/2026 |
12.40
|
174,900 | 12.50 | 12.50 | 12.20 | 0 | 0 | 0 |
| 28/01/2026 |
12.50
|
453,100 | 12.10 | 12.90 | 12.10 | 0 | 0 | 0 |
| 27/01/2026 |
12.20
|
497,600 | 12.40 | 12.40 | 12 | 0 | 0 | 0 |
| 26/01/2026 |
12.30
|
919,700 | 12.60 | 12.90 | 12.20 | 0 | 0 | 0 |
| 23/01/2026 |
12.40
|
1,124,700 | 13 | 13 | 12.40 | 0 | 0 | 0 |
| 22/01/2026 |
12.90
|
981,100 | 12.80 | 13.40 | 12.80 | 0 | 0 | 0 |
| 21/01/2026 |
12.90
|
584,500 | 12.80 | 13.20 | 12.50 | 0 | 0 | 0 |
| 20/01/2026 |
13
|
1,217,100 | 14 | 14.20 | 12.70 | 0 | 0 | 0 |
| 19/01/2026 |
13.90
|
1,260,300 | 13.60 | 14.50 | 13.60 | 0 | 0 | 0 |
| 16/01/2026 |
13.60
|
1,882,100 | 12 | 13.60 | 12 | 0 | 0 | 0 |
| 15/01/2026 |
12
|
463,000 | 12.10 | 12.40 | 11.70 | 0 | 0 | 0 |
| 14/01/2026 |
12.10
|
1,863,700 | 11.40 | 12.50 | 11.30 | 0 | 0 | 0 |