| 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) |
0.10 | 1.05% | 30,700 | 0 | 0 |
9.20
9.80
9.20
|
|
2 tháng
(2026-08-10) |
0.06 | 0.66% | 97,500 | 0 | 0 |
9.20
9.90
9.20
|
|
3 tháng
(2026-07-10) |
-0.30 | -3.03% | 136,200 | 0 | 0 |
9.20
9.90
9.20
|
|
6 tháng
(2026-04-13) |
-0.21 | -2.13% | 384,500 | 4,000 | 0.0 |
9.20
10.63
9.20
|
|
12 tháng
(2025-10-13) |
-0.12 | -1.22% | 925,700 | -1,600 | 0.0 |
8.99
10.63
9.20
|
|
24 tháng
(2024-10-18) |
1.33 | 16.03% | 4,164,270 | -73,900 | -0.8 |
7.08
10.63
9.20
|
|
36 tháng
(2023-10-24) |
1.62 | 20.26% | 5,753,085 | -133,700 | -1.4 |
7.08
10.63
9.20
|
|
60 tháng
(2021-11-03) |
-1.18 | -10.92% | 17,874,473 | 34,400 | 1.3 |
5.67
16.17
9.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 11/06/2026 |
10.08
|
1,200 | 10.17 | 10.17 | 10.08 | 0 | 0 | 0 |
| 10/06/2026 |
10.08
|
100 | 10.08 | 10.08 | 10.08 | 0 | 0 | 0 |
| 09/06/2026 |
9.81
|
18,400 | 10.17 | 10.17 | 9.63 | 0 | 0 | 0 |
| 08/06/2026 |
10.17
|
0 | 10.17 | 10.17 | 10.17 | 0 | 0 | 0 |
| 05/06/2026 |
10.17
|
500 | 10.08 | 10.17 | 10.08 | 0 | 0 | 0 |
| 04/06/2026 |
10.17
|
100 | 10.17 | 10.17 | 10.17 | 0 | 0 | 0 |
| 03/06/2026 |
10.17
|
0 | 10.17 | 10.17 | 10.17 | 0 | 0 | 0 |
| 02/06/2026 |
10.17
|
2,000 | 10.17 | 10.17 | 10.17 | 0 | 0 | 0 |
| 01/06/2026 |
10.08
|
6,000 | 10.17 | 10.26 | 10.08 | 0 | 0 | 0 |
| 29/05/2026 |
10.26
|
200 | 10.26 | 10.26 | 10.26 | 0 | 0 | 0 |
| 28/05/2026 |
10.26
|
6,200 | 10.17 | 10.26 | 10.17 | 0 | 200 | 0.0 |
| 27/05/2026 |
10.35
|
200 | 10.35 | 10.35 | 10.35 | 0 | 0 | 0 |
| 26/05/2026 |
10.26
|
1,100 | 10.26 | 10.26 | 10.26 | 0 | 0 | 0 |
| 25/05/2026 |
10.26
|
0 | 10.26 | 10.26 | 10.26 | 0 | 0 | 0 |
| 22/05/2026 |
10.26
|
5,100 | 10.26 | 10.26 | 10.26 | 0 | 0 | 0 |
| 21/05/2026 |
10.26
|
1,300 | 10.44 | 10.44 | 10.26 | 0 | 0 | 0 |
| 20/05/2026 |
10.44
|
0 | 10.44 | 10.44 | 10.44 | 0 | 0 | 0 |
| 19/05/2026 |
10.44
|
300 | 10.44 | 10.44 | 10.44 | 0 | 0 | 0 |
| 18/05/2026 |
10.54
|
1,100 | 10.54 | 10.54 | 10.44 | 0 | 0 | 0 |
| 15/05/2026 |
10.54
|
3,600 | 10.54 | 10.54 | 10.44 | 0 | 0 | 0 |
| 14/05/2026 |
10.54
|
500 | 10.54 | 10.54 | 10.54 | 0 | 0 | 0 |
| 13/05/2026 |
10.44
|
200 | 10.44 | 10.44 | 10.44 | 0 | 0 | 0 |
| 12/05/2026 |
10.44
|
1,500 | 10.44 | 10.44 | 10.44 | 0 | 0 | 0 |
| 11/05/2026 |
10.44
|
700 | 10.44 | 10.44 | 10.44 | 0 | 0 | 0 |
| 08/05/2026 |
10.44
|
2,900 | 10.54 | 10.54 | 10.44 | 0 | 0 | 0 |
| 07/05/2026 |
10.54
|
1,400 | 10.54 | 10.54 | 10.54 | 0 | 0 | 0 |
| 06/05/2026 |
10.54
|
1,000 | 10.63 | 10.63 | 10.54 | 0 | 0 | 0 |
| 05/05/2026 |
10.63
|
10,100 | 10.54 | 10.63 | 10.44 | 0 | 0 | 0 |
| 04/05/2026 |
10.63
|
2,700 | 10.44 | 10.63 | 10.44 | 0 | 0 | 0 |
| 29/04/2026 |
10.44
|
9,000 | 10.44 | 10.44 | 10.35 | 0 | 0 | 0 |
| 28/04/2026 |
10.44
|
6,600 | 10.35 | 10.54 | 10.35 | 0 | 0 | 0 |
| 24/04/2026 |
10.35
|
10,800 | 10.26 | 10.44 | 10.26 | 0 | 0 | 0 |
| 23/04/2026 |
10.26
|
14,800 | 10.26 | 10.44 | 10.17 | 0 | 0 | 0 |
| 22/04/2026 |
10.26
|
0 | 10.26 | 10.26 | 10.26 | 0 | 0 | 0 |
| 21/04/2026 |
10.26
|
19,200 | 10.63 | 10.72 | 10.26 | 4,000 | 0 | 0.0 |
| 20/04/2026 |
10.63
|
1,300 | 10.63 | 10.63 | 10.63 | 200 | 0 | 0.0 |
| 17/04/2026 |
10.63
|
68,200 | 9.99 | 10.72 | 9.99 | 0 | 0 | 0 |
| 16/04/2026 |
9.81
|
500 | 9.81 | 9.81 | 9.81 | 0 | 0 | 0 |
| 15/04/2026 |
9.81
|
500 | 9.81 | 9.81 | 9.81 | 0 | 0 | 0 |
| 14/04/2026 |
9.81
|
300 | 9.81 | 9.81 | 9.81 | 0 | 0 | 0 |
| 13/04/2026 |
9.81
|
1,400 | 9.81 | 9.81 | 9.81 | 0 | 0 | 0 |
| 10/04/2026 |
9.81
|
600 | 9.90 | 9.90 | 9.81 | 0 | 0 | 0 |
| 09/04/2026 |
9.90
|
0 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 |
| 08/04/2026 |
9.90
|
13,700 | 9.81 | 9.90 | 9.63 | 0 | 1,700 | 0.0 |
| 07/04/2026 |
9.90
|
8,600 | 9.81 | 9.90 | 9.81 | 0 | 0 | 0 |
| 06/04/2026 |
9.81
|
0 | 9.81 | 9.81 | 9.81 | 0 | 0 | 0 |
| 03/04/2026 |
9.81
|
2,400 | 9.90 | 9.90 | 9.81 | 0 | 0 | 0 |
| 02/04/2026 |
9.81
|
2,300 | 9.90 | 9.90 | 9.81 | 0 | 0 | 0 |
| 01/04/2026 |
9.99
|
9,300 | 9.99 | 10.08 | 9.99 | 0 | 0 | 0 |
| 31/03/2026 |
9.90
|
2,100 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 |
| 30/03/2026 |
9.90
|
700 | 9.81 | 9.90 | 9.81 | 0 | 0 | 0 |
| 27/03/2026 |
9.81
|
10,600 | 9.72 | 9.81 | 9.72 | 0 | 0 | 0 |
| 26/03/2026 |
9.72
|
4,900 | 9.72 | 9.72 | 9.72 | 0 | 0 | 0 |
| 25/03/2026 |
9.72
|
700 | 9.63 | 9.72 | 9.63 | 0 | 0 | 0 |
| 24/03/2026 |
9.63
|
800 | 9.63 | 9.63 | 9.63 | 0 | 0 | 0 |
| 23/03/2026 |
9.63
|
7,800 | 9.72 | 9.72 | 9.63 | 0 | 0 | 0 |
| 20/03/2026 |
9.72
|
6,500 | 9.81 | 9.81 | 9.72 | 0 | 0 | 0 |
| 19/03/2026 |
9.81
|
9,100 | 9.72 | 9.81 | 9.72 | 0 | 0 | 0 |
| 18/03/2026 |
9.72
|
1,000 | 9.72 | 9.72 | 9.72 | 0 | 0 | 0 |
| 17/03/2026 |
9.72
|
2,000 | 9.72 | 9.72 | 9.72 | 0 | 0 | 0 |
| 16/03/2026 |
9.72
|
14,000 | 9.99 | 9.99 | 9.63 | 0 | 0 | 0 |
| 13/03/2026 |
9.99
|
15,800 | 10.08 | 10.17 | 9.99 | 0 | 0 | 0 |
| 12/03/2026 |
9.99
|
31,800 | 9.81 | 10.17 | 9.81 | 0 | 0 | 0 |
| 11/03/2026 |
9.81
|
8,400 | 9.81 | 9.81 | 9.54 | 0 | 0 | 0 |
| 10/03/2026 |
9.72
|
11,600 | 9.08 | 9.81 | 9.08 | 0 | 0 | 0 |
| 09/03/2026 |
9.08
|
15,300 | 9.90 | 10.26 | 9.08 | 0 | 0 | 0 |
| 06/03/2026 |
9.72
|
5,500 | 9.72 | 9.72 | 9.72 | 0 | 0 | 0 |
| 05/03/2026 |
9.72
|
13,700 | 9.72 | 9.72 | 9.54 | 0 | 0 | 0 |
| 04/03/2026 |
9.99
|
10,700 | 10.26 | 10.26 | 9.63 | 0 | 0 | 0 |
| 03/03/2026 |
10.17
|
21,200 | 9.90 | 10.35 | 9.90 | 0 | 0 | 0 |
| 02/03/2026 |
9.90
|
31,300 | 9.36 | 9.90 | 9.26 | 0 | 0 | 0 |
| 27/02/2026 |
9.45
|
2,900 | 9.45 | 9.45 | 9.45 | 0 | 0 | 0 |
| 26/02/2026 |
9.45
|
0 | 9.45 | 9.45 | 9.45 | 0 | 0 | 0 |
| 25/02/2026 |
9.45
|
4,700 | 9.45 | 9.45 | 9.36 | 0 | 0 | 0 |
| 24/02/2026 |
9.26
|
1,500 | 9.36 | 9.36 | 9.26 | 0 | 0 | 0 |
| 23/02/2026 |
9.26
|
200 | 9.36 | 9.36 | 9.26 | 0 | 0 | 0 |
| 13/02/2026 |
9.26
|
100 | 9.26 | 9.26 | 9.26 | 0 | 0 | 0 |
| 12/02/2026 |
9.45
|
100 | 9.45 | 9.45 | 9.45 | 0 | 0 | 0 |
| 11/02/2026 |
9.45
|
400 | 9.36 | 9.45 | 9.36 | 0 | 0 | 0 |
| 10/02/2026 |
9.26
|
200 | 9.26 | 9.26 | 9.26 | 0 | 0 | 0 |
| 09/02/2026 |
9.26
|
0 | 9.26 | 9.26 | 9.26 | 0 | 0 | 0 |
| 06/02/2026 |
9.26
|
2,000 | 9.26 | 9.26 | 9.26 | 0 | 0 | 0 |
| 05/02/2026 |
9.26
|
1,100 | 9.26 | 9.26 | 9.26 | 0 | 0 | 0 |
| 04/02/2026 |
9.26
|
18,000 | 9.36 | 9.36 | 9.26 | 0 | 0 | 0 |
| 03/02/2026 |
9.36
|
3,700 | 9.36 | 9.36 | 9.36 | 0 | 0 | 0 |
| 02/02/2026 |
9.54
|
0 | 9.54 | 9.54 | 9.54 | 0 | 0 | 0 |
| 30/01/2026 |
9.54
|
23,200 | 9.26 | 9.63 | 9.26 | 0 | 0 | 0 |
| 29/01/2026 |
9.26
|
4,300 | 9.17 | 9.26 | 9.17 | 0 | 0 | 0 |
| 28/01/2026 |
9.26
|
4,800 | 9.26 | 9.26 | 9.26 | 0 | 0 | 0 |
| 27/01/2026 |
9.17
|
5,800 | 9.26 | 9.26 | 9.17 | 0 | 0 | 0 |
| 26/01/2026 |
9.17
|
2,700 | 9.17 | 9.17 | 9.17 | 0 | 0 | 0 |
| 23/01/2026 |
9.17
|
3,600 | 9.26 | 9.26 | 9.17 | 0 | 0 | 0 |
| 22/01/2026 |
9.26
|
2,600 | 9.36 | 9.36 | 9.26 | 0 | 0 | 0 |
| 21/01/2026 |
9.26
|
4,900 | 9.17 | 9.26 | 9.17 | 0 | 0 | 0 |
| 20/01/2026 |
9.17
|
6,200 | 9.26 | 9.26 | 9.17 | 0 | 0 | 0 |
| 19/01/2026 |
9.17
|
8,400 | 8.99 | 9.17 | 8.99 | 0 | 0 | 0 |
| 16/01/2026 |
8.99
|
3,400 | 8.99 | 8.99 | 8.99 | 0 | 0 | 0 |
| 15/01/2026 |
8.99
|
3,600 | 8.99 | 8.99 | 8.99 | 0 | 0 | 0 |
| 14/01/2026 |
8.99
|
2,200 | 8.99 | 9.08 | 8.99 | 0 | 500 | 0.0 |
| 13/01/2026 |
8.99
|
1,500 | 9.08 | 9.08 | 8.99 | 0 | 0 | 0 |