| 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 | 0.93% | 155,000 | 0 | 0 |
10.50
10.90
10.50
|
|
2 tháng
(2026-08-10) |
0.60 | 5.88% | 225,900 | 0 | 0 |
10.10
10.90
10.50
|
|
3 tháng
(2026-07-10) |
0.60 | 5.88% | 297,300 | 0 | 0 |
10
10.90
10.50
|
|
6 tháng
(2026-04-13) |
0.72 | 7.11% | 726,400 | 0 | 0 |
9.82
10.90
10.50
|
|
12 tháng
(2025-10-13) |
-0.07 | -0.67% | 3,086,200 | 0 | 0 |
9.82
11.14
10.50
|
|
24 tháng
(2024-10-18) |
1.87 | 20.98% | 12,532,508 | -133,600 | -2.1 |
8.29
12.40
10.50
|
|
36 tháng
(2023-10-24) |
3.16 | 41.29% | 22,853,374 | -2,045,848 | -29.4 |
6.86
12.40
10.50
|
|
60 tháng
(2021-11-03) |
3.01 | 38.71% | 35,148,863 | -575,493 | -6.3 |
6.86
12.40
10.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 11/06/2026 |
10.00
|
2,200 | 9.91 | 10.08 | 9.91 | 0 | 0 | 0 |
| 10/06/2026 |
9.91
|
1,900 | 9.82 | 10.00 | 9.82 | 0 | 0 | 0 |
| 09/06/2026 |
9.91
|
2,100 | 10.08 | 10.08 | 9.91 | 0 | 0 | 0 |
| 08/06/2026 |
9.91
|
12,200 | 10.00 | 10.00 | 9.91 | 0 | 0 | 0 |
| 05/06/2026 |
10.00
|
1,600 | 10.17 | 10.17 | 10.00 | 0 | 0 | 0 |
| 04/06/2026 |
10.00
|
800 | 9.82 | 10.08 | 9.82 | 0 | 0 | 0 |
| 03/06/2026 |
9.91
|
600 | 10.08 | 10.08 | 9.91 | 0 | 0 | 0 |
| 02/06/2026 |
10.08
|
100 | 10.08 | 10.08 | 10.08 | 0 | 0 | 0 |
| 01/06/2026 |
10.08
|
1,200 | 10.08 | 10.08 | 10.00 | 0 | 0 | 0 |
| 29/05/2026 |
10.08
|
1,500 | 9.82 | 10.08 | 9.82 | 0 | 0 | 0 |
| 28/05/2026 |
10.08
|
300 | 10.08 | 10.08 | 10.08 | 0 | 0 | 0 |
| 27/05/2026 |
10.00
|
1,600 | 9.91 | 10.00 | 9.91 | 0 | 0 | 0 |
| 26/05/2026 |
10.00
|
10,300 | 10.00 | 10.00 | 9.91 | 0 | 0 | 0 |
| 25/05/2026 |
9.91
|
6,200 | 9.82 | 10.00 | 9.82 | 0 | 0 | 0 |
| 22/05/2026 |
9.91
|
1,400 | 10.08 | 10.08 | 9.82 | 0 | 0 | 0 |
| 21/05/2026 |
9.91
|
15,000 | 10.17 | 10.17 | 9.91 | 0 | 0 | 0 |
| 20/05/2026 |
10.00
|
12,200 | 9.91 | 10.08 | 9.64 | 0 | 0 | 0 |
| 19/05/2026 |
9.91
|
3,400 | 9.91 | 10.00 | 9.91 | 0 | 0 | 0 |
| 18/05/2026 |
10.00
|
10,300 | 10.17 | 10.17 | 9.82 | 0 | 0 | 0 |
| 15/05/2026 |
9.91
|
36,900 | 10.00 | 10.08 | 9.73 | 0 | 0 | 0 |
| 14/05/2026 |
10.08
|
8,100 | 10.26 | 10.26 | 10.00 | 0 | 0 | 0 |
| 13/05/2026 |
10.08
|
6,700 | 10.00 | 10.08 | 10.00 | 0 | 0 | 0 |
| 12/05/2026 |
10.08
|
23,200 | 10.17 | 10.17 | 10.00 | 0 | 0 | 0 |
| 11/05/2026 |
10.08
|
2,900 | 10.17 | 10.17 | 10.00 | 0 | 0 | 0 |
| 08/05/2026 |
10.08
|
300 | 10.17 | 10.17 | 10.08 | 0 | 0 | 0 |
| 07/05/2026 |
10.08
|
1,600 | 10.26 | 10.26 | 10.08 | 0 | 0 | 0 |
| 06/05/2026 |
10.08
|
2,300 | 10.00 | 10.17 | 10.00 | 0 | 0 | 0 |
| 05/05/2026 |
10.17
|
400 | 10.26 | 10.26 | 10.17 | 0 | 0 | 0 |
| 04/05/2026 |
10.08
|
13,800 | 10.17 | 10.17 | 10.00 | 0 | 0 | 0 |
| 29/04/2026 |
10.00
|
4,900 | 10.08 | 10.08 | 9.91 | 0 | 0 | 0 |
| 28/04/2026 |
9.91
|
5,900 | 10.00 | 10.08 | 9.91 | 0 | 0 | 0 |
| 24/04/2026 |
10.08
|
8,600 | 10.08 | 10.08 | 10.00 | 0 | 0 | 0 |
| 23/04/2026 |
10.08
|
29,000 | 10.08 | 10.26 | 10.00 | 0 | 0 | 0 |
| 22/04/2026 |
10.08
|
27,400 | 10.35 | 10.35 | 10.00 | 0 | 0 | 0 |
| 21/04/2026 |
10.26
|
2,200 | 10.35 | 10.35 | 10.08 | 0 | 0 | 0 |
| 20/04/2026 |
10.17
|
6,500 | 10.35 | 10.35 | 10.17 | 0 | 0 | 0 |
| 17/04/2026 |
10.35
|
18,000 | 10.17 | 10.35 | 10.08 | 0 | 0 | 0 |
| 16/04/2026 |
10.26
|
300 | 10.17 | 10.26 | 10.17 | 0 | 0 | 0 |
| 15/04/2026 |
10.26
|
10,600 | 10.26 | 10.26 | 10.08 | 0 | 0 | 0 |
| 14/04/2026 |
10.17
|
6,300 | 10.17 | 10.17 | 10.08 | 0 | 0 | 0 |
| 13/04/2026 |
10.08
|
11,000 | 10.08 | 10.08 | 10.00 | 0 | 0 | 0 |
| 10/04/2026 |
10.17
|
30,200 | 10.08 | 10.26 | 10.00 | 0 | 0 | 0 |
| 09/04/2026 |
10.08
|
8,400 | 10.35 | 10.35 | 9.91 | 0 | 0 | 0 |
| 08/04/2026 |
10.08
|
43,000 | 10.52 | 10.52 | 10.00 | 0 | 0 | 0 |
| 07/04/2026 |
10.26
|
22,500 | 10.17 | 10.35 | 10.00 | 0 | 0 | 0 |
| 06/04/2026 |
10.17
|
26,400 | 10.17 | 10.17 | 10.08 | 0 | 0 | 0 |
| 03/04/2026 |
10.17
|
16,400 | 10.17 | 10.17 | 10.08 | 0 | 0 | 0 |
| 02/04/2026 |
10.08
|
83,200 | 10.26 | 10.26 | 10.08 | 0 | 0 | 0 |
| 01/04/2026 |
10.35
|
20,300 | 10.52 | 10.52 | 10.26 | 0 | 0 | 0 |
| 31/03/2026 |
10.43
|
221,600 | 10.43 | 10.61 | 10.17 | 0 | 0 | 0 |
| 30/03/2026 |
10.61
|
17,100 | 10.43 | 10.61 | 10.43 | 0 | 0 | 0 |
| 27/03/2026 |
10.61
|
12,600 | 10.61 | 10.61 | 10.52 | 0 | 0 | 0 |
| 26/03/2026 |
10.70
|
3,500 | 10.70 | 10.87 | 10.70 | 0 | 0 | 0 |
| 25/03/2026 |
10.70
|
500 | 10.70 | 10.70 | 10.52 | 0 | 0 | 0 |
| 24/03/2026 |
10.52
|
12,300 | 10.70 | 10.70 | 10.52 | 0 | 0 | 0 |
| 23/03/2026 |
10.61
|
23,200 | 10.70 | 10.70 | 10.43 | 0 | 0 | 0 |
| 20/03/2026 |
10.70
|
27,900 | 10.52 | 10.70 | 10.52 | 0 | 0 | 0 |
| 19/03/2026 |
10.61
|
1,200 | 10.61 | 10.61 | 10.52 | 0 | 0 | 0 |
| 18/03/2026 |
10.70
|
7,900 | 10.61 | 10.70 | 10.52 | 0 | 0 | 0 |
| 17/03/2026 |
10.70
|
2,100 | 10.70 | 10.70 | 10.52 | 0 | 0 | 0 |
| 16/03/2026 |
10.70
|
7,300 | 10.52 | 10.70 | 10.52 | 0 | 0 | 0 |
| 13/03/2026 |
10.70
|
8,200 | 10.61 | 10.70 | 10.52 | 0 | 0 | 0 |
| 12/03/2026 |
10.70
|
2,800 | 10.43 | 10.70 | 10.43 | 0 | 0 | 0 |
| 11/03/2026 |
10.70
|
900 | 10.52 | 10.70 | 10.52 | 0 | 0 | 0 |
| 10/03/2026 |
10.87
|
16,200 | 10.52 | 10.87 | 10.08 | 0 | 0 | 0 |
| 09/03/2026 |
10.35
|
32,300 | 10.70 | 10.70 | 10.08 | 0 | 0 | 0 |
| 06/03/2026 |
10.70
|
2,400 | 10.70 | 10.70 | 10.70 | 0 | 0 | 0 |
| 05/03/2026 |
10.70
|
3,400 | 10.70 | 10.70 | 10.43 | 0 | 0 | 0 |
| 04/03/2026 |
10.61
|
46,800 | 10.52 | 10.70 | 10.43 | 0 | 0 | 0 |
| 03/03/2026 |
10.78
|
4,000 | 10.70 | 10.78 | 10.70 | 0 | 0 | 0 |
| 02/03/2026 |
10.78
|
12,400 | 10.52 | 10.78 | 10.52 | 0 | 0 | 0 |
| 27/02/2026 |
10.87
|
20,700 | 10.78 | 10.87 | 10.61 | 0 | 0 | 0 |
| 26/02/2026 |
10.78
|
4,000 | 10.70 | 10.78 | 10.70 | 0 | 0 | 0 |
| 25/02/2026 |
10.78
|
1,100 | 10.70 | 10.78 | 10.70 | 0 | 0 | 0 |
| 24/02/2026 |
10.78
|
900 | 10.61 | 10.78 | 10.61 | 0 | 0 | 0 |
| 23/02/2026 |
10.78
|
4,000 | 10.70 | 10.78 | 10.70 | 0 | 0 | 0 |
| 13/02/2026 |
10.70
|
400 | 10.61 | 10.70 | 10.61 | 0 | 0 | 0 |
| 12/02/2026 |
10.70
|
4,800 | 10.78 | 10.78 | 10.61 | 0 | 0 | 0 |
| 11/02/2026 |
10.70
|
11,100 | 10.70 | 10.78 | 10.61 | 0 | 0 | 0 |
| 10/02/2026 |
10.61
|
12,600 | 10.61 | 10.70 | 9.91 | 0 | 0 | 0 |
| 09/02/2026 |
10.70
|
4,100 | 10.52 | 10.78 | 10.52 | 0 | 0 | 0 |
| 06/02/2026 |
10.70
|
13,300 | 10.61 | 10.70 | 10.61 | 0 | 0 | 0 |
| 05/02/2026 |
10.78
|
24,200 | 10.70 | 10.78 | 10.61 | 0 | 0 | 0 |
| 04/02/2026 |
10.78
|
6,200 | 10.78 | 10.78 | 10.61 | 0 | 0 | 0 |
| 03/02/2026 |
10.70
|
7,400 | 10.78 | 10.78 | 10.61 | 0 | 0 | 0 |
| 02/02/2026 |
10.70
|
118,300 | 10.78 | 10.78 | 10.52 | 0 | 0 | 0 |
| 30/01/2026 |
10.52
|
1,100 | 10.52 | 10.52 | 10.52 | 0 | 0 | 0 |
| 29/01/2026 |
10.52
|
8,700 | 10.61 | 10.61 | 10.52 | 0 | 0 | 0 |
| 28/01/2026 |
10.52
|
31,500 | 10.70 | 10.78 | 10.52 | 0 | 0 | 0 |
| 27/01/2026 |
10.52
|
500 | 10.70 | 10.70 | 10.35 | 0 | 0 | 0 |
| 26/01/2026 |
10.52
|
12,500 | 10.70 | 10.70 | 10.43 | 0 | 0 | 0 |
| 23/01/2026 |
10.52
|
43,200 | 10.70 | 10.78 | 10.52 | 0 | 0 | 0 |
| 22/01/2026 |
10.70
|
1,200 | 10.61 | 10.70 | 10.61 | 0 | 0 | 0 |
| 21/01/2026 |
10.70
|
2,000 | 10.70 | 10.70 | 10.52 | 0 | 0 | 0 |
| 20/01/2026 |
10.78
|
30,400 | 10.78 | 10.78 | 10.52 | 0 | 0 | 0 |
| 19/01/2026 |
10.78
|
108,000 | 10.96 | 10.96 | 10.52 | 0 | 0 | 0 |
| 16/01/2026 |
10.78
|
8,700 | 10.52 | 10.96 | 10.52 | 0 | 0 | 0 |
| 15/01/2026 |
10.78
|
300 | 10.61 | 10.78 | 10.61 | 0 | 0 | 0 |
| 14/01/2026 |
10.87
|
5,900 | 10.70 | 10.87 | 10.70 | 0 | 0 | 0 |
| 13/01/2026 |
10.87
|
8,600 | 10.96 | 10.96 | 10.52 | 0 | 0 | 0 |