| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-19) |
-1.40 | -11.67% | 22,100 | 0 | 0 |
10.60
13.80
11.60
|
|
2 tháng
(2026-07-20) |
-0.40 | -3.64% | 41,800 | 0 | 0 |
10.50
13.80
11.60
|
|
3 tháng
(2026-06-22) |
-0.40 | -3.67% | 63,700 | -2,000 | 0.0 |
10.50
13.80
11.60
|
|
6 tháng
(2026-03-23) |
-2.32 | -17.94% | 198,100 | -28,500 | -0.4 |
10.33
15.69
11.60
|
|
12 tháng
(2025-09-23) |
-1.55 | -12.78% | 313,700 | -36,800 | -0.5 |
10.33
15.69
11.60
|
|
24 tháng
(2024-09-30) |
-3.39 | -24.23% | 510,170 | -26,765 | -0.3 |
10.33
16.66
11.60
|
|
36 tháng
(2023-10-04) |
0.48 | 4.70% | 773,472 | 105,974 | 1.5 |
8.93
16.66
11.60
|
|
60 tháng
(2021-10-14) |
-11.62 | -52.30% | 2,790,048 | 241,452 | 4.2 |
8.84
23.63
11.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 01/05/2026 |
12.92
|
200 | 12.92 | 12.92 | 12.92 | 0 | 0 | 0 |
| 30/04/2026 |
11.20
|
1,900 | 11.20 | 11.20 | 11.20 | 0 | 0 | 0 |
| 29/04/2026 |
11.87
|
200 | 10.72 | 11.87 | 10.72 | 0 | 0 | 0 |
| 28/04/2026 |
11.29
|
3,600 | 11.29 | 11.29 | 11.29 | 0 | 0 | 0 |
| 27/04/2026 |
11.20
|
1,900 | 11.20 | 11.20 | 11.20 | 0 | 0 | 0 |
| 24/04/2026 |
11.29
|
16,800 | 11.29 | 11.29 | 9.57 | 0 | 13,800 | -0.1 |
| 23/04/2026 |
10.33
|
2,900 | 11.29 | 12.06 | 10.33 | 0 | 0 | 0 |
| 22/04/2026 |
11.10
|
1,100 | 12.34 | 12.34 | 11.10 | 0 | 1,000 | 0.0 |
| 21/04/2026 |
11.77
|
2,500 | 12.44 | 12.54 | 11.48 | 0 | 0 | 0 |
| 20/04/2026 |
12.63
|
3,200 | 12.54 | 12.63 | 11.20 | 0 | 0 | 0 |
| 17/04/2026 |
12.34
|
1,800 | 12.34 | 12.34 | 12.34 | 0 | 0 | 0 |
| 16/04/2026 |
12.34
|
0 | 12.34 | 12.34 | 12.34 | 0 | 0 | 0 |
| 15/04/2026 |
12.34
|
0 | 12.34 | 12.34 | 12.34 | 0 | 0 | 0 |
| 14/04/2026 |
12.34
|
1,000 | 12.44 | 12.44 | 12.34 | 0 | 0 | 0 |
| 13/04/2026 |
11.58
|
8,100 | 12.44 | 12.44 | 11.58 | 0 | 0 | 0 |
| 10/04/2026 |
12.82
|
7,200 | 12.82 | 12.82 | 12.82 | 0 | 0 | 0 |
| 09/04/2026 |
14.16
|
500 | 14.16 | 14.16 | 14.16 | 0 | 0 | 0 |
| 08/04/2026 |
15.69
|
6,400 | 12.92 | 15.69 | 12.92 | 0 | 0 | 0 |
| 07/04/2026 |
14.35
|
5,600 | 14.83 | 14.83 | 12.44 | 0 | 0 | 0 |
| 06/04/2026 |
13.49
|
100 | 13.49 | 13.49 | 13.49 | 0 | 0 | 0 |
| 03/04/2026 |
14.93
|
5,900 | 15.12 | 15.31 | 13.68 | 0 | 0 | 0 |
| 02/04/2026 |
15.12
|
10,400 | 15.31 | 15.31 | 15.02 | 0 | 4,300 | -0.1 |
| 01/04/2026 |
14.07
|
22,400 | 13.21 | 14.07 | 13.21 | 0 | 7,400 | -0.1 |
| 31/03/2026 |
12.82
|
0 | 12.82 | 12.82 | 12.82 | 0 | 0 | 0 |
| 30/03/2026 |
12.82
|
0 | 12.82 | 12.82 | 12.82 | 0 | 0 | 0 |
| 27/03/2026 |
12.82
|
1,000 | 12.82 | 12.82 | 12.82 | 0 | 0 | 0 |
| 26/03/2026 |
12.82
|
500 | 12.82 | 12.82 | 12.82 | 0 | 0 | 0 |
| 25/03/2026 |
12.92
|
0 | 12.92 | 12.92 | 12.92 | 0 | 0 | 0 |
| 24/03/2026 |
12.92
|
0 | 12.92 | 12.92 | 12.92 | 0 | 0 | 0 |
| 23/03/2026 |
12.92
|
0 | 12.92 | 12.92 | 12.92 | 0 | 0 | 0 |
| 20/03/2026 |
12.92
|
0 | 12.92 | 12.92 | 12.92 | 0 | 0 | 0 |
| 19/03/2026 |
12.92
|
0 | 12.92 | 12.92 | 12.92 | 0 | 0 | 0 |
| 18/03/2026 |
12.92
|
0 | 12.92 | 12.92 | 12.92 | 0 | 0 | 0 |
| 17/03/2026 |
12.92
|
0 | 12.92 | 12.92 | 12.92 | 0 | 0 | 0 |
| 16/03/2026 |
12.92
|
0 | 12.92 | 12.92 | 12.92 | 0 | 0 | 0 |
| 13/03/2026 |
12.92
|
0 | 12.92 | 12.92 | 12.92 | 0 | 0 | 0 |
| 12/03/2026 |
12.92
|
0 | 12.92 | 12.92 | 12.92 | 0 | 0 | 0 |
| 11/03/2026 |
12.92
|
0 | 12.92 | 12.92 | 12.92 | 0 | 0 | 0 |
| 10/03/2026 |
12.92
|
0 | 12.92 | 12.92 | 12.92 | 0 | 0 | 0 |
| 09/03/2026 |
12.92
|
0 | 12.92 | 12.92 | 12.92 | 0 | 0 | 0 |
| 06/03/2026 |
12.92
|
5,000 | 13.11 | 13.11 | 12.92 | 0 | 900 | 0.0 |
| 05/03/2026 |
13.21
|
0 | 13.21 | 13.21 | 13.21 | 0 | 0 | 0 |
| 04/03/2026 |
13.21
|
0 | 13.21 | 13.21 | 13.21 | 0 | 0 | 0 |
| 03/03/2026 |
13.21
|
0 | 13.21 | 13.21 | 13.21 | 0 | 0 | 0 |
| 02/03/2026 |
13.21
|
100 | 13.21 | 13.21 | 13.21 | 100 | 0 | 0.0 |
| 27/02/2026 |
13.21
|
0 | 13.21 | 13.21 | 13.21 | 0 | 0 | 0 |
| 26/02/2026 |
13.21
|
2,000 | 13.21 | 13.21 | 13.21 | 0 | 0 | 0 |
| 25/02/2026 |
13.21
|
0 | 13.21 | 13.21 | 13.21 | 0 | 0 | 0 |
| 24/02/2026 |
13.21
|
0 | 13.21 | 13.21 | 13.21 | 0 | 0 | 0 |
| 23/02/2026 |
13.21
|
1,700 | 13.21 | 13.21 | 13.21 | 0 | 0 | 0 |
| 20/02/2026 |
11.20
|
1,900 | 11.20 | 11.20 | 11.20 | 0 | 0 | 0 |
| 19/02/2026 |
11.20
|
1,900 | 11.20 | 11.20 | 11.20 | 0 | 0 | 0 |
| 18/02/2026 |
11.20
|
1,900 | 11.20 | 11.20 | 11.20 | 0 | 0 | 0 |
| 17/02/2026 |
11.20
|
1,900 | 11.20 | 11.20 | 11.20 | 0 | 0 | 0 |
| 16/02/2026 |
11.20
|
1,900 | 11.20 | 11.20 | 11.20 | 0 | 0 | 0 |
| 13/02/2026 |
13.21
|
0 | 13.21 | 13.21 | 13.21 | 0 | 0 | 0 |
| 12/02/2026 |
13.21
|
200 | 13.21 | 13.21 | 13.21 | 0 | 0 | 0 |
| 11/02/2026 |
13.21
|
0 | 13.21 | 13.21 | 13.21 | 0 | 0 | 0 |
| 10/02/2026 |
13.21
|
0 | 13.21 | 13.21 | 13.21 | 0 | 0 | 0 |
| 09/02/2026 |
13.21
|
0 | 13.21 | 13.21 | 13.21 | 0 | 0 | 0 |
| 06/02/2026 |
13.21
|
1,700 | 13.21 | 13.21 | 13.21 | 200 | 1,300 | 0.0 |
| 05/02/2026 |
13.49
|
100 | 13.49 | 13.49 | 13.49 | 0 | 0 | 0 |
| 04/02/2026 |
13.49
|
0 | 13.49 | 13.49 | 13.49 | 0 | 0 | 0 |
| 03/02/2026 |
13.49
|
0 | 13.49 | 13.49 | 13.49 | 0 | 0 | 0 |
| 02/02/2026 |
13.49
|
0 | 13.49 | 13.49 | 13.49 | 0 | 0 | 0 |
| 30/01/2026 |
13.49
|
0 | 13.49 | 13.49 | 13.49 | 0 | 0 | 0 |
| 29/01/2026 |
13.49
|
500 | 13.59 | 13.59 | 13.49 | 0 | 0 | 0 |
| 28/01/2026 |
12.44
|
0 | 12.44 | 12.44 | 12.44 | 0 | 0 | 0 |
| 27/01/2026 |
12.44
|
100 | 12.44 | 12.44 | 12.44 | 0 | 0 | 0 |
| 26/01/2026 |
12.54
|
1,600 | 12.54 | 12.54 | 12.54 | 0 | 0 | 0 |
| 23/01/2026 |
12.63
|
0 | 12.63 | 12.63 | 12.63 | 0 | 0 | 0 |
| 22/01/2026 |
12.63
|
100 | 12.63 | 12.63 | 12.63 | 100 | 0 | 0.0 |
| 21/01/2026 |
12.73
|
100 | 12.73 | 12.73 | 12.73 | 100 | 0 | 0.0 |
| 20/01/2026 |
12.82
|
100 | 12.82 | 12.82 | 12.82 | 0 | 0 | 0 |
| 19/01/2026 |
12.06
|
100 | 12.06 | 12.06 | 12.06 | 100 | 0 | 0.0 |
| 16/01/2026 |
12.06
|
2,000 | 12.06 | 12.06 | 12.06 | 0 | 2,000 | 0.0 |
| 15/01/2026 |
13.40
|
0 | 13.40 | 13.40 | 13.40 | 0 | 0 | 0 |
| 14/01/2026 |
13.40
|
0 | 13.40 | 13.40 | 13.40 | 0 | 0 | 0 |
| 13/01/2026 |
13.40
|
0 | 13.40 | 13.40 | 13.40 | 0 | 0 | 0 |
| 12/01/2026 |
13.40
|
1,000 | 13.40 | 13.40 | 13.40 | 0 | 0 | 0 |
| 09/01/2026 |
13.11
|
3,000 | 13.11 | 13.11 | 13.11 | 0 | 0 | 0 |
| 08/01/2026 |
13.11
|
0 | 13.11 | 13.11 | 13.11 | 0 | 0 | 0 |
| 07/01/2026 |
13.11
|
5,000 | 13.11 | 13.11 | 13.11 | 0 | 0 | 0 |
| 06/01/2026 |
13.21
|
700 | 13.21 | 13.21 | 13.21 | 0 | 0 | 0 |
| 05/01/2026 |
12.92
|
200 | 12.92 | 12.92 | 12.92 | 0 | 0 | 0 |
| 02/01/2026 |
13.49
|
0 | 13.49 | 13.49 | 13.49 | 0 | 0 | 0 |
| 01/01/2026 |
12.92
|
500 | 12.92 | 12.92 | 12.92 | 0 | 0 | 0 |
| 31/12/2025 |
12.92
|
500 | 12.92 | 12.92 | 12.92 | 0 | 0 | 0 |
| 30/12/2025 |
12.82
|
2,400 | 12.82 | 12.82 | 12.82 | 0 | 0 | 0 |
| 29/12/2025 |
12.92
|
0 | 12.92 | 12.92 | 12.92 | 0 | 0 | 0 |
| 26/12/2025 |
12.92
|
1,500 | 12.82 | 12.92 | 12.82 | 0 | 700 | 0.0 |
| 25/12/2025 |
13.78
|
0 | 13.78 | 13.78 | 13.78 | 0 | 0 | 0 |
| 24/12/2025 |
13.78
|
2,400 | 13.78 | 13.78 | 13.78 | 0 | 0 | 0 |
| 23/12/2025 |
12.82
|
2,000 | 12.82 | 12.82 | 12.82 | 0 | 0 | 0 |
| 22/12/2025 |
12.92
|
1,000 | 12.92 | 12.92 | 12.92 | 0 | 1,000 | 0.0 |
| 19/12/2025 |
12.92
|
0 | 12.92 | 12.92 | 12.92 | 0 | 0 | 0 |
| 18/12/2025 |
12.92
|
0 | 12.92 | 12.92 | 12.92 | 0 | 0 | 0 |
| 17/12/2025 |
12.92
|
2,400 | 12.92 | 12.92 | 12.92 | 0 | 0 | 0 |
| 16/12/2025 |
13.40
|
0 | 13.40 | 13.40 | 13.40 | 0 | 0 | 0 |
| 15/12/2025 |
13.40
|
500 | 13.40 | 13.40 | 13.40 | 0 | 500 | 0.0 |