| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-19) |
-0.30 | -3.13% | 133,600 | 0 | 0 |
9.20
10.80
9.20
|
|
2 tháng
(2026-07-20) |
-0.70 | -7% | 269,700 | 0 | 0 |
9.20
10.80
9.20
|
|
3 tháng
(2026-06-22) |
-0.90 | -8.82% | 438,800 | 700 | 0.0 |
9.20
10.90
9.20
|
|
6 tháng
(2026-03-23) |
-2.10 | -18.42% | 1,624,600 | -20,500 | -0.2 |
9.20
11.80
9.20
|
|
12 tháng
(2025-09-23) |
-2.20 | -19.13% | 4,266,300 | -1,100 | 0.0 |
9.20
12
9.20
|
|
24 tháng
(2024-09-30) |
-3.63 | -28.09% | 9,673,681 | -15,200 | -0.1 |
9.11
15.02
9.20
|
|
36 tháng
(2023-10-04) |
-3.14 | -25.24% | 15,353,707 | -710 | 0.1 |
8.41
15.33
9.20
|
|
60 tháng
(2021-10-14) |
-5.34 | -36.48% | 34,990,219 | -22,520 | 0.1 |
7.89
16.08
9.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 01/05/2026 |
10.60
|
21,400 | 10.60 | 10.80 | 10.50 | 0 | 0 | 0 |
| 30/04/2026 |
9.40
|
1,700 | 9.50 | 9.50 | 9.30 | 0 | 0 | 0 |
| 29/04/2026 |
10.70
|
5,500 | 10.70 | 10.80 | 10.70 | 0 | 0 | 0 |
| 28/04/2026 |
10.70
|
6,000 | 10.80 | 10.80 | 10.60 | 0 | 0 | 0 |
| 27/04/2026 |
9.40
|
1,700 | 9.50 | 9.50 | 9.30 | 0 | 0 | 0 |
| 24/04/2026 |
10.60
|
19,300 | 10.90 | 10.90 | 10.60 | 0 | 0 | 0 |
| 23/04/2026 |
10.80
|
15,200 | 11.10 | 11.10 | 10.80 | 0 | 0 | 0 |
| 22/04/2026 |
10.90
|
5,300 | 11.20 | 11.20 | 10.90 | 0 | 0 | 0 |
| 21/04/2026 |
11.20
|
9,000 | 11.10 | 11.20 | 10.90 | 0 | 0 | 0 |
| 20/04/2026 |
11.10
|
26,600 | 11 | 11.10 | 11 | 0 | 0 | 0 |
| 17/04/2026 |
10.90
|
9,400 | 10.80 | 11 | 10.80 | 0 | 0 | 0 |
| 16/04/2026 |
10.90
|
15,000 | 10.80 | 10.90 | 10.70 | 0 | 0 | 0 |
| 15/04/2026 |
10.90
|
3,700 | 10.90 | 10.90 | 10.80 | 0 | 0 | 0 |
| 14/04/2026 |
10.70
|
23,900 | 10.80 | 10.80 | 10.70 | 0 | 0 | 0 |
| 13/04/2026 |
10.80
|
13,400 | 10.60 | 10.80 | 10.60 | 0 | 0 | 0 |
| 10/04/2026 |
10.70
|
14,800 | 10.80 | 10.80 | 10.70 | 0 | 0 | 0 |
| 09/04/2026 |
10.70
|
17,200 | 10.70 | 10.80 | 10.60 | 0 | 0 | 0 |
| 08/04/2026 |
10.70
|
52,400 | 10.60 | 10.80 | 10.60 | 0 | 5,000 | -0.1 |
| 07/04/2026 |
10.50
|
91,300 | 10.70 | 10.80 | 10.40 | 0 | 18,000 | -0.2 |
| 06/04/2026 |
10.70
|
14,500 | 10.80 | 10.80 | 10.70 | 0 | 0 | 0 |
| 03/04/2026 |
10.80
|
79,600 | 11.10 | 11.20 | 10.70 | 0 | 0 | 0 |
| 02/04/2026 |
11.30
|
10,900 | 11.20 | 11.30 | 10.90 | 0 | 0 | 0 |
| 01/04/2026 |
11.20
|
18,100 | 11.30 | 11.30 | 11.10 | 0 | 0 | 0 |
| 31/03/2026 |
11.10
|
49,100 | 11.40 | 11.40 | 11.10 | 0 | 0 | 0 |
| 30/03/2026 |
11.40
|
31,800 | 11.50 | 11.50 | 11.40 | 0 | 0 | 0 |
| 27/03/2026 |
11.70
|
45,900 | 11.80 | 11.80 | 11.50 | 0 | 0 | 0 |
| 26/03/2026 |
11.70
|
18,600 | 11.90 | 11.90 | 11.60 | 0 | 0 | 0 |
| 25/03/2026 |
11.80
|
79,500 | 11.60 | 12.10 | 11.50 | 0 | 0 | 0 |
| 24/03/2026 |
11.60
|
31,500 | 11.60 | 11.70 | 11.50 | 0 | 0 | 0 |
| 23/03/2026 |
11.40
|
76,700 | 12 | 12 | 11.30 | 0 | 0 | 0 |
| 20/03/2026 |
12
|
126,900 | 11.70 | 12.20 | 11.60 | 5,000 | 0 | 0.1 |
| 19/03/2026 |
11.50
|
95,700 | 11.50 | 11.90 | 11.40 | 0 | 0 | 0 |
| 18/03/2026 |
11.20
|
9,900 | 11.30 | 11.40 | 11.20 | 0 | 0 | 0 |
| 17/03/2026 |
11.20
|
43,600 | 11.50 | 11.60 | 11.10 | 0 | 0 | 0 |
| 16/03/2026 |
11.50
|
22,800 | 11.60 | 11.60 | 11.30 | 0 | 0 | 0 |
| 13/03/2026 |
11.60
|
106,900 | 11 | 11.80 | 11 | 18,000 | 0 | 0.2 |
| 12/03/2026 |
11
|
23,900 | 10.90 | 11 | 10.80 | 0 | 0 | 0 |
| 11/03/2026 |
10.90
|
13,000 | 10.80 | 11 | 10.80 | 0 | 0 | 0 |
| 10/03/2026 |
10.90
|
19,400 | 10.90 | 11 | 10.70 | 0 | 0 | 0 |
| 09/03/2026 |
10.60
|
58,900 | 11.40 | 11.40 | 10.50 | 900 | 0 | 0.0 |
| 06/03/2026 |
11.30
|
25,600 | 11.20 | 11.30 | 11.20 | 0 | 0 | 0 |
| 05/03/2026 |
11.10
|
15,800 | 11.40 | 11.40 | 11 | 0 | 0 | 0 |
| 04/03/2026 |
11.40
|
47,200 | 11.60 | 11.80 | 11.20 | 0 | 0 | 0 |
| 03/03/2026 |
11.60
|
120,200 | 11 | 11.60 | 11 | 0 | 0 | 0 |
| 02/03/2026 |
11
|
21,700 | 10.80 | 11 | 10.80 | 0 | 0 | 0 |
| 27/02/2026 |
10.90
|
11,600 | 10.80 | 10.90 | 10.80 | 0 | 0 | 0 |
| 26/02/2026 |
10.80
|
7,800 | 10.80 | 10.90 | 10.70 | 0 | 0 | 0 |
| 25/02/2026 |
10.80
|
18,400 | 10.90 | 10.90 | 10.70 | 0 | 0 | 0 |
| 24/02/2026 |
10.90
|
7,500 | 10.80 | 10.90 | 10.70 | 0 | 0 | 0 |
| 23/02/2026 |
10.80
|
15,200 | 10.70 | 10.80 | 10.60 | 0 | 0 | 0 |
| 20/02/2026 |
9.40
|
1,700 | 9.50 | 9.50 | 9.30 | 0 | 0 | 0 |
| 19/02/2026 |
9.40
|
1,700 | 9.50 | 9.50 | 9.30 | 0 | 0 | 0 |
| 18/02/2026 |
9.40
|
1,700 | 9.50 | 9.50 | 9.30 | 0 | 0 | 0 |
| 17/02/2026 |
9.40
|
1,700 | 9.50 | 9.50 | 9.30 | 0 | 0 | 0 |
| 16/02/2026 |
9.40
|
1,700 | 9.50 | 9.50 | 9.30 | 0 | 0 | 0 |
| 13/02/2026 |
10.70
|
4,700 | 10.70 | 10.80 | 10.70 | 0 | 0 | 0 |
| 12/02/2026 |
10.70
|
7,300 | 10.70 | 10.80 | 10.60 | 0 | 0 | 0 |
| 11/02/2026 |
10.80
|
18,600 | 10.70 | 10.80 | 10.60 | 0 | 0 | 0 |
| 10/02/2026 |
10.70
|
13,900 | 10.80 | 10.80 | 10.60 | 0 | 0 | 0 |
| 09/02/2026 |
10.80
|
1,500 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 |
| 06/02/2026 |
10.90
|
2,100 | 11 | 11 | 10.90 | 0 | 0 | 0 |
| 05/02/2026 |
11
|
8,900 | 11 | 11 | 10.90 | 0 | 0 | 0 |
| 04/02/2026 |
10.90
|
18,100 | 10.80 | 10.90 | 10.80 | 0 | 0 | 0 |
| 03/02/2026 |
10.90
|
22,300 | 10.80 | 10.90 | 10.80 | 0 | 0 | 0 |
| 02/02/2026 |
10.70
|
21,100 | 10.40 | 10.80 | 9.10 | 500 | 0 | 0.0 |
| 30/01/2026 |
10.70
|
6,200 | 10.70 | 10.80 | 10.70 | 0 | 0 | 0 |
| 29/01/2026 |
10.80
|
3,700 | 10.60 | 10.80 | 10.60 | 0 | 0 | 0 |
| 28/01/2026 |
10.80
|
4,100 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 |
| 27/01/2026 |
10.90
|
9,600 | 10.90 | 10.90 | 10.80 | 0 | 0 | 0 |
| 26/01/2026 |
10.70
|
40,100 | 11 | 11 | 10.60 | 0 | 0 | 0 |
| 23/01/2026 |
10.90
|
8,500 | 11 | 11 | 10.80 | 0 | 0 | 0 |
| 22/01/2026 |
11
|
33,300 | 11 | 11.10 | 10.90 | 0 | 0 | 0 |
| 21/01/2026 |
11
|
6,200 | 11 | 11 | 10.90 | 0 | 0 | 0 |
| 20/01/2026 |
11
|
33,100 | 10.80 | 11.10 | 10.70 | 0 | 0 | 0 |
| 19/01/2026 |
10.70
|
9,900 | 10.90 | 10.90 | 10.70 | 0 | 0 | 0 |
| 16/01/2026 |
10.70
|
41,500 | 10.80 | 10.90 | 10.70 | 0 | 0 | 0 |
| 15/01/2026 |
10.80
|
18,500 | 10.70 | 11 | 10.70 | 0 | 0 | 0 |
| 14/01/2026 |
10.60
|
11,300 | 10.70 | 10.70 | 10.60 | 0 | 0 | 0 |
| 13/01/2026 |
10.70
|
13,700 | 10.60 | 10.70 | 10.50 | 0 | 0 | 0 |
| 12/01/2026 |
10.60
|
17,000 | 10.60 | 10.60 | 10.50 | 0 | 0 | 0 |
| 09/01/2026 |
10.60
|
7,000 | 10.60 | 10.60 | 10.50 | 0 | 0 | 0 |
| 08/01/2026 |
10.50
|
9,600 | 10.60 | 10.70 | 10.40 | 0 | 0 | 0 |
| 07/01/2026 |
10.50
|
13,900 | 10.40 | 10.60 | 10.40 | 0 | 0 | 0 |
| 06/01/2026 |
10.50
|
14,500 | 10.50 | 10.60 | 10.40 | 0 | 0 | 0 |
| 05/01/2026 |
10.60
|
21,400 | 10.60 | 10.80 | 10.50 | 0 | 0 | 0 |
| 02/01/2026 |
10.70
|
6,200 | 10.70 | 10.80 | 10.70 | 0 | 0 | 0 |
| 01/01/2026 |
10.90
|
20,900 | 10.40 | 10.90 | 10.30 | 0 | 0 | 0 |
| 31/12/2025 |
10.90
|
20,900 | 10.40 | 10.90 | 10.30 | 0 | 0 | 0 |
| 30/12/2025 |
10.40
|
3,000 | 10.30 | 10.50 | 10.30 | 0 | 0 | 0 |
| 29/12/2025 |
10.40
|
7,400 | 10.50 | 10.50 | 10.20 | 0 | 1,700 | 0.0 |
| 26/12/2025 |
10.30
|
12,000 | 10.50 | 10.50 | 10.20 | 0 | 0 | 0 |
| 25/12/2025 |
10.30
|
23,800 | 10.40 | 10.40 | 10.30 | 0 | 3,300 | 0.0 |
| 24/12/2025 |
10.40
|
5,900 | 10.50 | 10.50 | 10.40 | 0 | 0 | 0 |
| 23/12/2025 |
10.50
|
8,000 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 |
| 22/12/2025 |
10.50
|
9,100 | 10.60 | 10.60 | 10.40 | 0 | 0 | 0 |
| 19/12/2025 |
10.50
|
20,600 | 10.60 | 10.60 | 10.40 | 0 | 0 | 0 |
| 18/12/2025 |
10.50
|
39,600 | 10.50 | 10.50 | 10.40 | 0 | 0 | 0 |
| 17/12/2025 |
10.60
|
14,200 | 10.50 | 10.60 | 10.50 | 0 | 0 | 0 |
| 16/12/2025 |
10.60
|
7,500 | 10.50 | 10.70 | 10.50 | 0 | 0 | 0 |
| 15/12/2025 |
10.60
|
5,100 | 10.70 | 10.70 | 10.50 | 0 | 0 | 0 |