| 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) |
0.45 | 3.93% | 32,200 | 0 | 0 |
11.40
13.35
13.35
|
|
2 tháng
(2026-08-10) |
-1.08 | -8.35% | 127,500 | -300 | 0.0 |
11.40
13.35
13.35
|
|
3 tháng
(2026-07-10) |
-0.55 | -4.40% | 162,500 | -300 | 0.0 |
11.40
13.66
13.35
|
|
6 tháng
(2026-04-13) |
1.33 | 12.62% | 255,900 | -300 | 0.0 |
10.57
13.66
13.35
|
|
12 tháng
(2025-10-13) |
1.02 | 9.38% | 660,200 | -3,200 | 0.0 |
9.49
13.66
13.35
|
|
24 tháng
(2024-10-18) |
3.39 | 39.80% | 2,242,500 | -10,000 | -0.1 |
7.39
13.66
13.35
|
|
36 tháng
(2023-10-24) |
3.97 | 50.13% | 3,272,000 | -264,600 | -2.5 |
7.06
13.66
13.35
|
|
60 tháng
(2021-11-03) |
0.92 | 8.36% | 8,607,000 | -1,144,691 | -14.4 |
7.06
13.66
13.35
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 10/06/2026 |
12.63
|
0 | 12.63 | 12.63 | 12.63 | 0 | 0 | 0 |
| 09/06/2026 |
12.63
|
0 | 12.63 | 12.63 | 12.63 | 0 | 0 | 0 |
| 08/06/2026 |
12.63
|
0 | 12.63 | 12.63 | 12.63 | 0 | 0 | 0 |
| 05/06/2026 |
12.63
|
0 | 12.63 | 12.63 | 12.63 | 0 | 0 | 0 |
| 04/06/2026 |
12.63
|
0 | 12.63 | 12.63 | 12.63 | 0 | 0 | 0 |
| 03/06/2026 |
12.63
|
300 | 12.45 | 12.63 | 12.45 | 0 | 0 | 0 |
| 02/06/2026 |
12.54
|
300 | 11.73 | 12.54 | 11.73 | 0 | 0 | 0 |
| 01/06/2026 |
12.58
|
600 | 12.58 | 12.58 | 12.58 | 0 | 0 | 0 |
| 29/05/2026 |
12.72
|
0 | 12.72 | 12.72 | 12.72 | 0 | 0 | 0 |
| 28/05/2026 |
12.72
|
100 | 12.72 | 12.72 | 12.72 | 0 | 0 | 0 |
| 27/05/2026 |
12.18
|
0 | 12.18 | 12.18 | 12.18 | 0 | 0 | 0 |
| 26/05/2026 |
12.18
|
800 | 12.76 | 12.76 | 12.18 | 0 | 0 | 0 |
| 25/05/2026 |
12.27
|
1,500 | 11.82 | 12.27 | 11.82 | 0 | 0 | 0 |
| 22/05/2026 |
12.67
|
3,000 | 12.09 | 12.67 | 12.09 | 0 | 0 | 0 |
| 21/05/2026 |
12.98
|
0 | 12.98 | 12.98 | 12.98 | 0 | 0 | 0 |
| 20/05/2026 |
12.98
|
0 | 12.98 | 12.98 | 12.98 | 0 | 0 | 0 |
| 19/05/2026 |
12.98
|
200 | 12.63 | 12.98 | 12.63 | 0 | 0 | 0 |
| 18/05/2026 |
12.54
|
0 | 12.54 | 12.54 | 12.54 | 0 | 0 | 0 |
| 15/05/2026 |
12.54
|
200 | 12.54 | 12.54 | 12.54 | 0 | 0 | 0 |
| 14/05/2026 |
12.54
|
6,100 | 11.73 | 12.54 | 11.73 | 0 | 0 | 0 |
| 13/05/2026 |
11.82
|
5,800 | 11.10 | 11.86 | 11.10 | 0 | 0 | 0 |
| 12/05/2026 |
11.86
|
6,600 | 11.91 | 12.54 | 11.86 | 0 | 0 | 0 |
| 11/05/2026 |
12.67
|
0 | 12.67 | 12.67 | 12.67 | 0 | 0 | 0 |
| 08/05/2026 |
12.67
|
0 | 12.67 | 12.67 | 12.67 | 0 | 0 | 0 |
| 07/05/2026 |
12.67
|
0 | 12.67 | 12.67 | 12.67 | 0 | 0 | 0 |
| 06/05/2026 |
12.67
|
10,500 | 12.27 | 12.81 | 11.64 | 0 | 0 | 0 |
| 05/05/2026 |
12.00
|
0 | 12.00 | 12.00 | 12.00 | 0 | 0 | 0 |
| 04/05/2026 |
12.00
|
0 | 12.00 | 12.00 | 12.00 | 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 |
| 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 |
| 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 |