| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-04) |
0.15 | 1.46% | 27,500 | 0 | 0 |
9.60
10.75
9.60
|
|
2 tháng
(2026-08-05) |
-0.35 | -3.24% | 34,400 | 0 | 0 |
9.60
10.80
9.60
|
|
3 tháng
(2026-07-06) |
0.67 | 6.88% | 48,100 | 0 | 0 |
9.60
10.95
9.60
|
|
6 tháng
(2026-04-07) |
0.43 | 4.33% | 236,800 | 0 | 0 |
9.60
10.95
9.60
|
|
12 tháng
(2025-10-09) |
0.39 | 3.84% | 818,400 | 0 | 0 |
9.49
11.45
9.60
|
|
24 tháng
(2024-10-14) |
0.34 | 3.41% | 2,241,500 | 0 | 0 |
8.60
11.89
9.60
|
|
36 tháng
(2023-10-20) |
2.53 | 31.96% | 6,429,100 | 0 | 0 |
6.98
14.08
9.60
|
|
60 tháng
(2021-11-01) |
-3.22 | -23.54% | 20,582,000 | 0 | 0 |
6.66
19.17
9.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 11/06/2026 |
10.30
|
2,900 | 10.40 | 10.40 | 10.30 | 0 | 0 | 0 |
| 10/06/2026 |
10.40
|
20,800 | 10.45 | 10.45 | 10.35 | 0 | 0 | 0 |
| 09/06/2026 |
10.21
|
200 | 10.21 | 10.21 | 10.21 | 0 | 0 | 0 |
| 08/06/2026 |
9.92
|
200 | 9.97 | 9.97 | 9.92 | 0 | 0 | 0 |
| 05/06/2026 |
9.97
|
2,400 | 9.92 | 9.97 | 9.92 | 0 | 0 | 0 |
| 04/06/2026 |
9.87
|
700 | 9.87 | 9.87 | 9.87 | 0 | 0 | 0 |
| 03/06/2026 |
9.83
|
1,000 | 9.92 | 9.92 | 9.83 | 0 | 0 | 0 |
| 02/06/2026 |
10.21
|
100 | 10.21 | 10.21 | 10.21 | 0 | 0 | 0 |
| 01/06/2026 |
10.21
|
0 | 10.21 | 10.21 | 10.21 | 0 | 0 | 0 |
| 29/05/2026 |
10.21
|
100 | 10.21 | 10.21 | 10.21 | 0 | 0 | 0 |
| 28/05/2026 |
10.06
|
0 | 10.06 | 10.06 | 10.06 | 0 | 0 | 0 |
| 27/05/2026 |
10.06
|
600 | 10.02 | 10.06 | 10.02 | 0 | 0 | 0 |
| 26/05/2026 |
10.02
|
1,400 | 10.02 | 10.02 | 9.87 | 0 | 0 | 0 |
| 25/05/2026 |
10.35
|
100 | 10.35 | 10.35 | 10.35 | 0 | 0 | 0 |
| 22/05/2026 |
10.25
|
3,300 | 9.83 | 10.30 | 9.83 | 0 | 0 | 0 |
| 21/05/2026 |
10.35
|
3,400 | 10.40 | 10.40 | 10.02 | 0 | 0 | 0 |
| 20/05/2026 |
10.35
|
1,800 | 10.11 | 10.35 | 10.02 | 0 | 0 | 0 |
| 19/05/2026 |
10.11
|
100 | 10.11 | 10.11 | 10.11 | 0 | 0 | 0 |
| 18/05/2026 |
10.21
|
3,300 | 10.21 | 10.21 | 10.02 | 0 | 0 | 0 |
| 15/05/2026 |
10.21
|
6,000 | 10.49 | 10.49 | 10.11 | 0 | 0 | 0 |
| 14/05/2026 |
10.49
|
3,300 | 10.21 | 10.49 | 10.21 | 0 | 0 | 0 |
| 13/05/2026 |
10.49
|
1,300 | 10.30 | 10.49 | 10.21 | 0 | 0 | 0 |
| 12/05/2026 |
10.49
|
15,800 | 10.49 | 10.49 | 10.49 | 0 | 0 | 0 |
| 11/05/2026 |
10.49
|
10,000 | 10.49 | 10.49 | 10.49 | 0 | 0 | 0 |
| 08/05/2026 |
10.49
|
4,200 | 10.49 | 10.49 | 10.49 | 0 | 0 | 0 |
| 07/05/2026 |
10.54
|
3,900 | 10.02 | 10.54 | 10.02 | 0 | 0 | 0 |
| 06/05/2026 |
10.49
|
1,800 | 10.49 | 10.49 | 10.49 | 0 | 0 | 0 |
| 05/05/2026 |
10.49
|
2,800 | 10.35 | 10.49 | 10.35 | 0 | 0 | 0 |
| 04/05/2026 |
10.35
|
4,500 | 10.49 | 10.59 | 9.92 | 0 | 0 | 0 |
| 29/04/2026 |
10.45
|
600 | 10.45 | 10.45 | 10.11 | 0 | 0 | 0 |
| 28/04/2026 |
10.49
|
13,600 | 10.11 | 10.49 | 10.11 | 0 | 0 | 0 |
| 24/04/2026 |
10.45
|
15,000 | 10.45 | 10.49 | 10.06 | 0 | 0 | 0 |
| 23/04/2026 |
10.45
|
100 | 10.45 | 10.45 | 10.45 | 0 | 0 | 0 |
| 22/04/2026 |
10.45
|
7,400 | 10.73 | 10.73 | 10.30 | 0 | 0 | 0 |
| 21/04/2026 |
10.11
|
3,500 | 10.49 | 10.49 | 10.11 | 0 | 0 | 0 |
| 20/04/2026 |
10.49
|
12,800 | 10.11 | 10.59 | 10.11 | 0 | 0 | 0 |
| 17/04/2026 |
10.11
|
2,000 | 10.49 | 10.49 | 10.11 | 0 | 0 | 0 |
| 16/04/2026 |
10.49
|
6,000 | 10.40 | 10.78 | 10.40 | 0 | 0 | 0 |
| 15/04/2026 |
10.40
|
0 | 10.40 | 10.40 | 10.40 | 0 | 0 | 0 |
| 14/04/2026 |
10.40
|
2,900 | 10.40 | 10.40 | 10.35 | 0 | 0 | 0 |
| 13/04/2026 |
10.30
|
2,900 | 10.30 | 10.30 | 9.83 | 0 | 0 | 0 |
| 10/04/2026 |
10.40
|
5,800 | 10.45 | 10.45 | 9.92 | 0 | 0 | 0 |
| 09/04/2026 |
9.83
|
2,700 | 10.02 | 10.11 | 9.83 | 0 | 0 | 0 |
| 08/04/2026 |
10.02
|
5,100 | 10.02 | 10.02 | 10.02 | 0 | 0 | 0 |
| 07/04/2026 |
10.02
|
500 | 10.02 | 10.02 | 10.02 | 0 | 0 | 0 |
| 06/04/2026 |
10.02
|
2,300 | 10.64 | 10.64 | 9.54 | 0 | 0 | 0 |
| 03/04/2026 |
10.02
|
800 | 9.83 | 10.30 | 9.83 | 0 | 0 | 0 |
| 02/04/2026 |
10.21
|
600 | 10.21 | 10.21 | 10.21 | 0 | 0 | 0 |
| 01/04/2026 |
10.16
|
5,400 | 10.49 | 10.49 | 10.02 | 0 | 0 | 0 |
| 31/03/2026 |
10.02
|
2,000 | 10.45 | 10.45 | 10.02 | 0 | 0 | 0 |
| 30/03/2026 |
10.30
|
5,700 | 10.97 | 10.97 | 10.30 | 0 | 0 | 0 |
| 27/03/2026 |
10.30
|
4,200 | 10.11 | 10.30 | 10.11 | 0 | 0 | 0 |
| 26/03/2026 |
10.11
|
200 | 10.11 | 10.11 | 10.11 | 0 | 0 | 0 |
| 25/03/2026 |
10.11
|
15,100 | 10.02 | 10.11 | 9.54 | 0 | 0 | 0 |
| 24/03/2026 |
10.02
|
6,000 | 10.30 | 10.30 | 10.02 | 0 | 0 | 0 |
| 23/03/2026 |
10.02
|
2,700 | 10.02 | 10.35 | 10.02 | 0 | 0 | 0 |
| 20/03/2026 |
10.30
|
2,100 | 10.40 | 10.40 | 10.21 | 0 | 0 | 0 |
| 19/03/2026 |
10.49
|
700 | 10.49 | 10.49 | 10.49 | 0 | 0 | 0 |
| 18/03/2026 |
10.49
|
2,600 | 10.16 | 10.68 | 10.16 | 0 | 0 | 0 |
| 17/03/2026 |
10.16
|
1,800 | 10.40 | 10.49 | 10.11 | 0 | 0 | 0 |
| 16/03/2026 |
10.73
|
6,000 | 10.73 | 10.73 | 10.16 | 0 | 0 | 0 |
| 13/03/2026 |
10.92
|
3,900 | 10.97 | 10.97 | 10.83 | 0 | 0 | 0 |
| 12/03/2026 |
10.83
|
6,000 | 10.49 | 10.83 | 10.21 | 0 | 0 | 0 |
| 11/03/2026 |
10.64
|
4,300 | 10.59 | 10.64 | 10.06 | 0 | 0 | 0 |
| 10/03/2026 |
10.68
|
1,300 | 10.87 | 10.87 | 9.83 | 0 | 0 | 0 |
| 09/03/2026 |
10.40
|
14,200 | 11.16 | 11.16 | 10.21 | 0 | 0 | 0 |
| 06/03/2026 |
10.83
|
5,600 | 11.35 | 11.35 | 10.78 | 0 | 0 | 0 |
| 05/03/2026 |
11.45
|
7,600 | 11.16 | 11.45 | 10.78 | 0 | 0 | 0 |
| 04/03/2026 |
11.21
|
33,900 | 12.11 | 12.11 | 10.73 | 0 | 0 | 0 |
| 03/03/2026 |
11.45
|
96,700 | 11.45 | 11.45 | 11.07 | 0 | 0 | 0 |
| 02/03/2026 |
10.73
|
56,500 | 10.49 | 10.73 | 10.06 | 0 | 0 | 0 |
| 27/02/2026 |
10.06
|
5,600 | 10.02 | 10.06 | 9.97 | 0 | 0 | 0 |
| 26/02/2026 |
9.97
|
5,800 | 9.97 | 9.97 | 9.97 | 0 | 0 | 0 |
| 25/02/2026 |
9.87
|
100 | 9.87 | 9.87 | 9.87 | 0 | 0 | 0 |
| 24/02/2026 |
9.97
|
0 | 9.97 | 9.97 | 9.97 | 0 | 0 | 0 |
| 23/02/2026 |
9.97
|
100 | 9.97 | 9.97 | 9.97 | 0 | 0 | 0 |
| 13/02/2026 |
9.92
|
700 | 10.02 | 10.02 | 9.83 | 0 | 0 | 0 |
| 12/02/2026 |
9.83
|
0 | 9.83 | 9.83 | 9.83 | 0 | 0 | 0 |
| 11/02/2026 |
9.83
|
400 | 9.36 | 9.83 | 9.36 | 0 | 0 | 0 |
| 10/02/2026 |
9.87
|
0 | 9.87 | 9.87 | 9.87 | 0 | 0 | 0 |
| 09/02/2026 |
9.87
|
100 | 9.87 | 9.87 | 9.87 | 0 | 0 | 0 |
| 06/02/2026 |
9.54
|
2,200 | 9.54 | 9.54 | 9.54 | 0 | 0 | 0 |
| 05/02/2026 |
9.54
|
1,100 | 9.54 | 9.54 | 9.54 | 0 | 0 | 0 |
| 04/02/2026 |
9.78
|
0 | 9.78 | 9.78 | 9.78 | 0 | 0 | 0 |
| 03/02/2026 |
9.78
|
200 | 9.78 | 9.78 | 9.78 | 0 | 0 | 0 |
| 02/02/2026 |
9.54
|
1,400 | 9.63 | 9.63 | 9.54 | 0 | 0 | 0 |
| 30/01/2026 |
9.63
|
100 | 9.63 | 9.63 | 9.63 | 0 | 0 | 0 |
| 29/01/2026 |
9.73
|
700 | 9.73 | 9.73 | 9.68 | 0 | 0 | 0 |
| 28/01/2026 |
9.87
|
0 | 9.87 | 9.87 | 9.87 | 0 | 0 | 0 |
| 27/01/2026 |
9.87
|
0 | 9.87 | 9.87 | 9.87 | 0 | 0 | 0 |
| 26/01/2026 |
9.87
|
0 | 9.87 | 9.87 | 9.87 | 0 | 0 | 0 |
| 23/01/2026 |
9.87
|
1,700 | 9.83 | 9.87 | 9.78 | 0 | 0 | 0 |
| 22/01/2026 |
9.54
|
9,200 | 9.54 | 9.68 | 9.54 | 0 | 0 | 0 |
| 21/01/2026 |
9.49
|
12,100 | 9.54 | 9.63 | 9.25 | 0 | 0 | 0 |
| 20/01/2026 |
9.87
|
2,300 | 9.59 | 9.87 | 9.19 | 0 | 0 | 0 |
| 19/01/2026 |
9.87
|
200 | 9.54 | 9.87 | 9.54 | 0 | 0 | 0 |
| 16/01/2026 |
9.63
|
700 | 9.97 | 9.97 | 9.63 | 0 | 0 | 0 |
| 15/01/2026 |
9.92
|
3,900 | 9.59 | 9.92 | 9.59 | 0 | 0 | 0 |
| 14/01/2026 |
9.87
|
3,200 | 9.68 | 9.87 | 9.50 | 0 | 0 | 0 |
| 13/01/2026 |
9.87
|
800 | 9.68 | 9.87 | 9.68 | 0 | 0 | 0 |