| 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) |
-0.08 | -0.60% | 70,600 | -300 | -0.0 |
11.45
13.34
12.55
|
|
2 tháng
(2026-07-20) |
0.19 | 1.56% | 135,200 | -300 | -0.0 |
11.45
13.66
12.55
|
|
3 tháng
(2026-06-22) |
0.19 | 1.56% | 139,900 | -300 | -0.0 |
11.45
13.66
12.55
|
|
6 tháng
(2026-03-23) |
2.30 | 22.40% | 259,600 | -300 | -0.0 |
9.67
13.66
12.55
|
|
12 tháng
(2025-09-23) |
1.71 | 15.83% | 819,800 | -3,200 | -0.0 |
9.49
13.66
12.55
|
|
24 tháng
(2024-09-30) |
4.02 | 47.14% | 2,240,200 | -10,000 | -0.1 |
7.39
13.66
12.55
|
|
36 tháng
(2023-10-04) |
4.39 | 53.89% | 3,330,100 | -270,300 | -2.5 |
7.06
13.66
12.55
|
|
60 tháng
(2021-10-14) |
1.50 | 13.55% | 8,724,800 | -1,158,591 | -14.6 |
7.06
13.66
12.55
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 01/05/2026 |
10.92
|
100 | 10.92 | 10.92 | 10.92 | 0 | 0 | 0 |
| 30/04/2026 |
11.24
|
0 | 11.24 | 11.24 | 11.24 | 0 | 0 | 0 |
| 29/04/2026 |
12.00
|
0 | 12.00 | 12.00 | 12.00 | 0 | 0 | 0 |
| 28/04/2026 |
12.00
|
0 | 12.00 | 12.00 | 12.00 | 0 | 0 | 0 |
| 27/04/2026 |
11.24
|
0 | 11.24 | 11.24 | 11.24 | 0 | 0 | 0 |
| 24/04/2026 |
12.00
|
0 | 12.00 | 12.00 | 12.00 | 0 | 0 | 0 |
| 23/04/2026 |
12.00
|
200 | 11.37 | 12.00 | 11.37 | 0 | 0 | 0 |
| 22/04/2026 |
12.04
|
0 | 12.04 | 12.04 | 12.04 | 0 | 0 | 0 |
| 21/04/2026 |
12.04
|
12,200 | 11.37 | 12.04 | 11.37 | 0 | 0 | 0 |
| 20/04/2026 |
12.18
|
3,900 | 11.69 | 12.18 | 11.64 | 0 | 0 | 0 |
| 17/04/2026 |
11.69
|
0 | 11.69 | 11.69 | 11.69 | 0 | 0 | 0 |
| 16/04/2026 |
11.69
|
1,200 | 11.82 | 11.82 | 11.69 | 0 | 0 | 0 |
| 15/04/2026 |
11.82
|
8,200 | 11.24 | 11.82 | 10.97 | 0 | 0 | 0 |
| 14/04/2026 |
11.24
|
7,700 | 10.57 | 11.24 | 10.57 | 0 | 0 | 0 |
| 13/04/2026 |
10.57
|
5,300 | 10.12 | 10.61 | 10.12 | 0 | 0 | 0 |
| 10/04/2026 |
10.57
|
10,300 | 9.98 | 10.61 | 9.94 | 0 | 0 | 0 |
| 09/04/2026 |
10.61
|
5,000 | 10.61 | 10.61 | 10.61 | 0 | 0 | 0 |
| 08/04/2026 |
10.03
|
0 | 10.03 | 10.03 | 10.03 | 0 | 0 | 0 |
| 07/04/2026 |
10.03
|
0 | 10.03 | 10.03 | 10.03 | 0 | 0 | 0 |
| 06/04/2026 |
10.03
|
0 | 10.03 | 10.03 | 10.03 | 0 | 0 | 0 |
| 03/04/2026 |
10.03
|
0 | 10.03 | 10.03 | 10.03 | 0 | 0 | 0 |
| 02/04/2026 |
10.03
|
2,200 | 9.58 | 10.03 | 9.58 | 0 | 0 | 0 |
| 01/04/2026 |
10.03
|
200 | 9.94 | 10.03 | 9.94 | 0 | 0 | 0 |
| 31/03/2026 |
9.67
|
4,200 | 9.40 | 9.67 | 9.40 | 0 | 0 | 0 |
| 30/03/2026 |
9.76
|
1,100 | 9.22 | 9.76 | 9.22 | 0 | 0 | 0 |
| 27/03/2026 |
9.85
|
2,100 | 9.85 | 9.85 | 9.85 | 0 | 0 | 0 |
| 26/03/2026 |
9.85
|
1,100 | 9.89 | 9.89 | 9.85 | 0 | 0 | 0 |
| 25/03/2026 |
10.03
|
1,800 | 10.07 | 10.07 | 10.03 | 0 | 0 | 0 |
| 24/03/2026 |
9.72
|
2,100 | 9.94 | 9.94 | 9.72 | 0 | 0 | 0 |
| 23/03/2026 |
10.25
|
0 | 10.25 | 10.25 | 10.25 | 0 | 0 | 0 |
| 20/03/2026 |
10.25
|
1,100 | 10.03 | 10.25 | 10.03 | 0 | 0 | 0 |
| 19/03/2026 |
10.03
|
300 | 9.98 | 10.03 | 9.98 | 0 | 0 | 0 |
| 18/03/2026 |
9.67
|
500 | 9.67 | 9.67 | 9.67 | 0 | 0 | 0 |
| 17/03/2026 |
9.94
|
0 | 9.94 | 9.94 | 9.94 | 0 | 0 | 0 |
| 16/03/2026 |
9.94
|
3,100 | 9.67 | 9.94 | 9.49 | 0 | 200 | -0.0 |
| 13/03/2026 |
9.98
|
700 | 9.85 | 9.98 | 9.85 | 0 | 0 | 0 |
| 12/03/2026 |
10.07
|
11,700 | 8.93 | 10.07 | 8.93 | 0 | 0 | 0 |
| 11/03/2026 |
9.49
|
11,800 | 9.85 | 9.85 | 9.49 | 0 | 0 | 0 |
| 10/03/2026 |
10.16
|
5,100 | 9.58 | 10.21 | 9.58 | 0 | 0 | 0 |
| 09/03/2026 |
9.58
|
6,800 | 10.12 | 10.12 | 9.54 | 0 | 0 | 0 |
| 06/03/2026 |
10.16
|
0 | 10.16 | 10.16 | 10.16 | 0 | 0 | 0 |
| 05/03/2026 |
10.16
|
9,300 | 10.30 | 10.30 | 10.16 | 0 | 2,600 | -0.0 |
| 04/03/2026 |
10.92
|
0 | 10.92 | 10.92 | 10.92 | 0 | 0 | 0 |
| 03/03/2026 |
10.92
|
2,000 | 10.30 | 10.92 | 10.30 | 0 | 100 | -0.0 |
| 02/03/2026 |
11.01
|
0 | 11.01 | 11.01 | 11.01 | 0 | 0 | 0 |
| 27/02/2026 |
11.01
|
0 | 11.01 | 11.01 | 11.01 | 0 | 0 | 0 |
| 26/02/2026 |
11.01
|
0 | 11.01 | 11.01 | 11.01 | 0 | 0 | 0 |
| 25/02/2026 |
11.01
|
0 | 11.01 | 11.01 | 11.01 | 0 | 0 | 0 |
| 24/02/2026 |
11.01
|
100 | 11.01 | 11.01 | 11.01 | 0 | 0 | 0 |
| 23/02/2026 |
11.10
|
600 | 10.92 | 11.10 | 10.92 | 0 | 0 | 0 |
| 20/02/2026 |
11.24
|
0 | 11.24 | 11.24 | 11.24 | 0 | 0 | 0 |
| 19/02/2026 |
11.24
|
0 | 11.24 | 11.24 | 11.24 | 0 | 0 | 0 |
| 18/02/2026 |
11.24
|
0 | 11.24 | 11.24 | 11.24 | 0 | 0 | 0 |
| 17/02/2026 |
11.24
|
0 | 11.24 | 11.24 | 11.24 | 0 | 0 | 0 |
| 16/02/2026 |
11.24
|
0 | 11.24 | 11.24 | 11.24 | 0 | 0 | 0 |
| 13/02/2026 |
10.57
|
700 | 10.57 | 10.57 | 10.57 | 0 | 0 | 0 |
| 12/02/2026 |
10.75
|
0 | 10.75 | 10.75 | 10.75 | 0 | 0 | 0 |
| 11/02/2026 |
10.75
|
0 | 10.75 | 10.75 | 10.75 | 0 | 0 | 0 |
| 10/02/2026 |
10.75
|
300 | 10.75 | 10.75 | 10.75 | 0 | 0 | 0 |
| 09/02/2026 |
10.75
|
0 | 10.75 | 10.75 | 10.75 | 0 | 0 | 0 |
| 06/02/2026 |
10.75
|
0 | 10.75 | 10.75 | 10.75 | 0 | 0 | 0 |
| 05/02/2026 |
10.75
|
9,800 | 10.30 | 10.75 | 10.21 | 0 | 0 | 0 |
| 04/02/2026 |
10.97
|
0 | 10.97 | 10.97 | 10.97 | 0 | 0 | 0 |
| 03/02/2026 |
10.97
|
0 | 10.97 | 10.97 | 10.97 | 0 | 0 | 0 |
| 02/02/2026 |
10.97
|
300 | 9.89 | 10.97 | 9.89 | 0 | 0 | 0 |
| 30/01/2026 |
10.48
|
3,300 | 10.25 | 10.48 | 10.25 | 0 | 0 | 0 |
| 29/01/2026 |
11.01
|
0 | 11.01 | 11.01 | 11.01 | 0 | 0 | 0 |
| 28/01/2026 |
11.01
|
0 | 11.01 | 11.01 | 11.01 | 0 | 0 | 0 |
| 27/01/2026 |
11.01
|
0 | 11.01 | 11.01 | 11.01 | 0 | 0 | 0 |
| 26/01/2026 |
11.01
|
500 | 11.01 | 11.01 | 11.01 | 0 | 0 | 0 |
| 23/01/2026 |
10.48
|
500 | 10.48 | 10.48 | 10.48 | 0 | 0 | 0 |
| 22/01/2026 |
10.48
|
0 | 10.48 | 10.48 | 10.48 | 0 | 0 | 0 |
| 21/01/2026 |
10.48
|
5,300 | 9.85 | 10.48 | 9.85 | 0 | 0 | 0 |
| 20/01/2026 |
10.52
|
5,600 | 10.52 | 10.52 | 10.52 | 0 | 0 | 0 |
| 19/01/2026 |
11.01
|
5,200 | 11.46 | 11.46 | 11.01 | 0 | 0 | 0 |
| 16/01/2026 |
11.01
|
4,900 | 10.39 | 11.01 | 10.30 | 0 | 0 | 0 |
| 15/01/2026 |
10.39
|
35,200 | 10.52 | 10.57 | 10.39 | 0 | 0 | 0 |
| 14/01/2026 |
10.66
|
45,400 | 10.57 | 10.70 | 9.98 | 0 | 0 | 0 |
| 13/01/2026 |
10.70
|
0 | 10.70 | 10.70 | 10.70 | 0 | 0 | 0 |
| 12/01/2026 |
10.70
|
3,700 | 10.70 | 10.70 | 10.30 | 0 | 0 | 0 |
| 09/01/2026 |
10.75
|
0 | 10.75 | 10.75 | 10.75 | 0 | 0 | 0 |
| 08/01/2026 |
10.75
|
51,100 | 10.75 | 10.75 | 10.75 | 0 | 0 | 0 |
| 07/01/2026 |
11.51
|
6,500 | 10.21 | 11.51 | 10.21 | 0 | 0 | 0 |
| 06/01/2026 |
10.92
|
0 | 10.92 | 10.92 | 10.92 | 0 | 0 | 0 |
| 05/01/2026 |
10.92
|
100 | 10.92 | 10.92 | 10.92 | 0 | 0 | 0 |
| 02/01/2026 |
10.48
|
3,300 | 10.25 | 10.48 | 10.25 | 0 | 0 | 0 |
| 01/01/2026 |
10.79
|
0 | 10.79 | 10.79 | 10.79 | 0 | 0 | 0 |
| 31/12/2025 |
10.79
|
0 | 10.79 | 10.79 | 10.79 | 0 | 0 | 0 |
| 30/12/2025 |
10.79
|
100 | 10.79 | 10.79 | 10.79 | 0 | 0 | 0 |
| 29/12/2025 |
10.48
|
9,900 | 9.85 | 10.48 | 9.85 | 0 | 0 | 0 |
| 26/12/2025 |
10.43
|
0 | 10.43 | 10.43 | 10.43 | 0 | 0 | 0 |
| 25/12/2025 |
10.43
|
100 | 10.43 | 10.43 | 10.43 | 0 | 0 | 0 |
| 24/12/2025 |
10.07
|
7,600 | 10.12 | 10.12 | 10.07 | 0 | 0 | 0 |
| 23/12/2025 |
10.75
|
5,300 | 10.21 | 10.75 | 10.21 | 0 | 0 | 0 |
| 22/12/2025 |
10.97
|
2,000 | 10.97 | 10.97 | 10.97 | 0 | 0 | 0 |
| 19/12/2025 |
11.01
|
0 | 11.01 | 11.01 | 11.01 | 0 | 0 | 0 |
| 18/12/2025 |
11.01
|
1,300 | 11.01 | 11.01 | 11.01 | 0 | 0 | 0 |
| 17/12/2025 |
10.66
|
100 | 10.66 | 10.66 | 10.66 | 0 | 0 | 0 |
| 16/12/2025 |
11.06
|
0 | 11.06 | 11.06 | 11.06 | 0 | 0 | 0 |
| 15/12/2025 |
11.06
|
600 | 10.75 | 11.06 | 10.75 | 0 | 0 | 0 |