| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-14) |
1 | 11.24% | 20,000 | 0 | 0 |
8.70
10.20
9
|
|
2 tháng
(2026-08-17) |
-1.10 | -10% | 45,000 | -400 | 0.0 |
8.70
11
9
|
|
3 tháng
(2026-07-16) |
-1.60 | -13.91% | 53,600 | -500 | 0.0 |
8.70
11.60
9
|
|
6 tháng
(2026-04-17) |
-0.10 | -1% | 223,200 | -600 | 0.0 |
8.70
12
9
|
|
12 tháng
(2025-10-20) |
4.60 | 86.79% | 5,696,900 | -98,600 | -0.9 |
5.30
12.50
9
|
|
24 tháng
(2024-10-24) |
4.80 | 94.12% | 8,309,761 | -185,853 | -1.4 |
4.70
12.50
9
|
|
36 tháng
(2023-10-30) |
4.60 | 86.79% | 16,669,290 | -137,963 | -1.1 |
4.70
12.50
9
|
|
60 tháng
(2021-11-09) |
2.38 | 31.71% | 30,679,272 | -328,449 | -2.3 |
4.70
12.50
9
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 10/06/2026 |
10.20
|
18,400 | 10.50 | 10.50 | 10.20 | 0 | 0 | 0 |
| 09/06/2026 |
11.30
|
0 | 11.30 | 11.30 | 11.30 | 0 | 0 | 0 |
| 08/06/2026 |
11.30
|
0 | 11.30 | 11.30 | 11.30 | 0 | 0 | 0 |
| 05/06/2026 |
11.30
|
0 | 11.30 | 11.30 | 11.30 | 0 | 0 | 0 |
| 04/06/2026 |
11.30
|
0 | 11.30 | 11.30 | 11.30 | 0 | 0 | 0 |
| 03/06/2026 |
11.30
|
500 | 11.30 | 11.30 | 11.30 | 0 | 0 | 0 |
| 02/06/2026 |
11.20
|
600 | 11.20 | 11.20 | 11.20 | 0 | 0 | 0 |
| 01/06/2026 |
11
|
100 | 11 | 11 | 11 | 0 | 0 | 0 |
| 29/05/2026 |
10.60
|
3,700 | 10.50 | 10.60 | 10.20 | 0 | 0 | 0 |
| 28/05/2026 |
11.20
|
0 | 11.20 | 11.20 | 11.20 | 0 | 0 | 0 |
| 27/05/2026 |
11.20
|
200 | 11.20 | 11.20 | 11.20 | 0 | 0 | 0 |
| 26/05/2026 |
11.20
|
100 | 11.20 | 11.20 | 11.20 | 0 | 0 | 0 |
| 25/05/2026 |
11.20
|
0 | 11.20 | 11.20 | 11.20 | 0 | 0 | 0 |
| 22/05/2026 |
11.20
|
1,600 | 11.30 | 11.30 | 11.20 | 0 | 0 | 0 |
| 21/05/2026 |
11.80
|
4,500 | 12 | 12 | 11.60 | 0 | 0 | 0 |
| 20/05/2026 |
12
|
0 | 12 | 12 | 12 | 0 | 0 | 0 |
| 19/05/2026 |
12
|
2,000 | 12 | 12.30 | 12 | 0 | 0 | 0 |
| 18/05/2026 |
11.30
|
900 | 11.30 | 11.30 | 11.30 | 0 | 100 | 0.0 |
| 15/05/2026 |
11.30
|
300 | 11.60 | 11.60 | 11.30 | 0 | 0 | 0 |
| 14/05/2026 |
11.30
|
900 | 12 | 12 | 11.30 | 0 | 0 | 0 |
| 13/05/2026 |
12
|
100 | 12 | 12 | 12 | 0 | 0 | 0 |
| 12/05/2026 |
11.50
|
0 | 11.50 | 11.50 | 11.50 | 0 | 0 | 0 |
| 11/05/2026 |
11.50
|
1,800 | 12 | 12 | 11.20 | 0 | 0 | 0 |
| 08/05/2026 |
12
|
100 | 12 | 12 | 12 | 0 | 0 | 0 |
| 07/05/2026 |
11.90
|
300 | 12 | 12 | 11.90 | 0 | 0 | 0 |
| 06/05/2026 |
11.80
|
200 | 11.70 | 11.80 | 11.70 | 0 | 0 | 0 |
| 05/05/2026 |
11.50
|
1,100 | 11.60 | 11.60 | 11.50 | 0 | 0 | 0 |
| 04/05/2026 |
11.50
|
3,300 | 11.10 | 11.50 | 10.90 | 0 | 0 | 0 |
| 29/04/2026 |
11.30
|
1,500 | 11.50 | 11.90 | 11 | 0 | 0 | 0 |
| 28/04/2026 |
11.80
|
100 | 11.80 | 11.80 | 11.80 | 0 | 0 | 0 |
| 24/04/2026 |
11.50
|
1,600 | 11.20 | 11.50 | 10.90 | 0 | 0 | 0 |
| 23/04/2026 |
11.60
|
6,100 | 11.60 | 11.60 | 11.50 | 0 | 0 | 0 |
| 22/04/2026 |
11.40
|
9,400 | 12.70 | 12.70 | 11.40 | 0 | 0 | 0 |
| 21/04/2026 |
11.80
|
34,100 | 12.10 | 12.10 | 11.80 | 0 | 0 | 0 |
| 20/04/2026 |
11
|
9,200 | 10.90 | 11 | 10.90 | 0 | 0 | 0 |
| 17/04/2026 |
10
|
17,200 | 10.50 | 10.50 | 9.90 | 0 | 0 | 0 |
| 16/04/2026 |
10.80
|
9,000 | 10.30 | 10.90 | 10.20 | 0 | 0 | 0 |
| 15/04/2026 |
10.90
|
0 | 10.90 | 10.90 | 10.90 | 0 | 0 | 0 |
| 14/04/2026 |
10.90
|
0 | 10.90 | 10.90 | 10.90 | 0 | 0 | 0 |
| 13/04/2026 |
10.90
|
0 | 10.90 | 10.90 | 10.90 | 0 | 0 | 0 |
| 10/04/2026 |
10.90
|
1,200 | 11 | 11 | 10.90 | 0 | 0 | 0 |
| 09/04/2026 |
10.90
|
1,300 | 11 | 11 | 10.90 | 0 | 0 | 0 |
| 08/04/2026 |
11.20
|
13,400 | 11 | 11.30 | 11 | 0 | 6,000 | -0.1 |
| 07/04/2026 |
11.20
|
500 | 10 | 11.20 | 10 | 0 | 0 | 0 |
| 06/04/2026 |
10.50
|
800 | 10.50 | 10.50 | 10.40 | 0 | 0 | 0 |
| 03/04/2026 |
10.50
|
2,600 | 10.50 | 10.90 | 10.50 | 0 | 0 | 0 |
| 02/04/2026 |
10.50
|
3,600 | 11.40 | 11.40 | 10.50 | 0 | 0 | 0 |
| 01/04/2026 |
11
|
22,200 | 11.10 | 11.30 | 10.90 | 0 | 0 | 0 |
| 31/03/2026 |
11.10
|
5,200 | 10.90 | 11.90 | 10.90 | 0 | 0 | 0 |
| 30/03/2026 |
11.90
|
600 | 11.60 | 11.90 | 11.50 | 0 | 0 | 0 |
| 27/03/2026 |
12.50
|
129,200 | 11.50 | 12.70 | 11.50 | 0 | 200 | 0.0 |
| 26/03/2026 |
11.60
|
26,900 | 11.60 | 11.60 | 11.60 | 0 | 0 | 0 |
| 25/03/2026 |
10.60
|
30,200 | 9 | 10.60 | 9 | 0 | 0 | 0 |
| 24/03/2026 |
9.70
|
1,500 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 |
| 23/03/2026 |
9.60
|
27,300 | 9.60 | 9.90 | 9.30 | 0 | 0 | 0 |
| 20/03/2026 |
10.30
|
20,200 | 11.30 | 11.30 | 10.30 | 0 | 0 | 0 |
| 19/03/2026 |
11.30
|
74,300 | 12.40 | 13.20 | 11.30 | 0 | 0 | 0 |
| 18/03/2026 |
12.50
|
255,800 | 11.40 | 12.50 | 10.90 | 0 | 13,600 | -0.2 |
| 17/03/2026 |
11.40
|
444,600 | 11.20 | 11.40 | 11.20 | 0 | 6,600 | -0.1 |
| 16/03/2026 |
10.40
|
119,600 | 10.20 | 10.40 | 10 | 0 | 9,000 | -0.1 |
| 13/03/2026 |
9.50
|
300 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
| 12/03/2026 |
9.50
|
5,700 | 9.80 | 9.80 | 9.50 | 0 | 0 | 0 |
| 11/03/2026 |
9.90
|
14,100 | 9.90 | 10.70 | 9.90 | 0 | 0 | 0 |
| 10/03/2026 |
9.90
|
9,700 | 9 | 9.90 | 8.90 | 0 | 0 | 0 |
| 09/03/2026 |
9.80
|
338,000 | 8.90 | 9.90 | 8.90 | 0 | 20,700 | -0.2 |
| 06/03/2026 |
9
|
62,500 | 8.80 | 9 | 8.80 | 0 | 0 | 0 |
| 05/03/2026 |
8.20
|
700 | 8.10 | 8.20 | 8.10 | 0 | 0 | 0 |
| 04/03/2026 |
8.80
|
2,400 | 8.80 | 8.80 | 8 | 0 | 0 | 0 |
| 03/03/2026 |
8.80
|
20,600 | 8 | 8.80 | 7.90 | 0 | 0 | 0 |
| 02/03/2026 |
8
|
7,700 | 8.40 | 8.40 | 8 | 0 | 0 | 0 |
| 27/02/2026 |
8.70
|
6,800 | 9 | 9 | 8.70 | 0 | 0 | 0 |
| 26/02/2026 |
9.60
|
2,400 | 9 | 9.80 | 9 | 100 | 0 | 0.0 |
| 25/02/2026 |
9
|
28,900 | 8.50 | 9 | 8.20 | 0 | 0 | 0 |
| 24/02/2026 |
8.20
|
9,100 | 8 | 8.60 | 7.70 | 0 | 0 | 0 |
| 23/02/2026 |
8.40
|
4,700 | 8.40 | 8.40 | 8.40 | 0 | 600 | 0.0 |
| 13/02/2026 |
8.40
|
78,700 | 8.20 | 8.40 | 8.20 | 0 | 0 | 0 |
| 12/02/2026 |
7.70
|
15,200 | 8.40 | 8.70 | 7.70 | 0 | 0 | 0 |
| 11/02/2026 |
8.50
|
1,400 | 8.30 | 9.10 | 8.30 | 0 | 0 | 0 |
| 10/02/2026 |
8.70
|
2,700 | 8.60 | 8.70 | 8.60 | 0 | 0 | 0 |
| 09/02/2026 |
9.40
|
133,500 | 9.40 | 9.60 | 9.40 | 0 | 0 | 0 |
| 06/02/2026 |
10.40
|
900 | 10.50 | 10.50 | 10 | 0 | 0 | 0 |
| 05/02/2026 |
11
|
5,900 | 10.10 | 11.10 | 10.10 | 0 | 0 | 0 |
| 04/02/2026 |
10.20
|
5,500 | 10.80 | 11.40 | 10 | 0 | 0 | 0 |
| 03/02/2026 |
10.80
|
187,600 | 9.90 | 10.80 | 9.90 | 0 | 7,200 | -0.1 |
| 02/02/2026 |
9.90
|
143,900 | 9.10 | 9.90 | 9 | 0 | 8,000 | -0.1 |
| 30/01/2026 |
9
|
28,300 | 10 | 10 | 9 | 0 | 0 | 0 |
| 29/01/2026 |
9.70
|
244,700 | 9 | 9.70 | 9 | 0 | 5,500 | -0.1 |
| 28/01/2026 |
8.90
|
179,100 | 8.80 | 8.90 | 8.70 | 0 | 0 | 0 |
| 27/01/2026 |
8.10
|
46,800 | 7.40 | 8.10 | 7.40 | 0 | 0 | 0 |
| 26/01/2026 |
7.40
|
3,100 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
| 23/01/2026 |
7.40
|
2,300 | 8.10 | 8.10 | 7.40 | 0 | 0 | 0 |
| 22/01/2026 |
8.10
|
15,300 | 8.20 | 8.20 | 7.90 | 0 | 0 | 0 |
| 21/01/2026 |
8.60
|
2,300 | 8.70 | 8.70 | 8.30 | 0 | 0 | 0 |
| 20/01/2026 |
8.70
|
6,100 | 9 | 9 | 8.70 | 0 | 0 | 0 |
| 19/01/2026 |
8.90
|
5,400 | 9 | 9 | 8.70 | 0 | 500 | 0.0 |
| 16/01/2026 |
9
|
19,300 | 8.60 | 9 | 8.50 | 0 | 0 | 0 |
| 15/01/2026 |
8.80
|
42,700 | 8.90 | 8.90 | 8.60 | 0 | 0 | 0 |
| 14/01/2026 |
8.90
|
50,700 | 9.40 | 10 | 8.80 | 0 | 0 | 0 |
| 13/01/2026 |
9.30
|
198,100 | 9 | 9.30 | 8.50 | 0 | 0 | 0 |
| 12/01/2026 |
8.50
|
195,300 | 8 | 9.20 | 8 | 0 | 0 | 0 |