| 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) |
-2.70 | -20.30% | 43,100 | 0 | 0 |
10.60
13.50
12.30
|
|
2 tháng
(2026-08-05) |
-2.30 | -17.83% | 86,700 | 0 | 0 |
10.60
13.50
12.30
|
|
3 tháng
(2026-07-06) |
-2.15 | -16.86% | 160,200 | 0 | 0 |
10.60
13.50
12.30
|
|
6 tháng
(2026-04-07) |
-3.70 | -25.87% | 379,800 | 0 | 0 |
10.60
15.30
12.30
|
|
12 tháng
(2025-10-09) |
0.86 | 8.88% | 5,515,600 | 0 | 0 |
9.31
26.40
12.30
|
|
24 tháng
(2024-10-14) |
0.95 | 9.82% | 6,762,500 | 0 | 0 |
9.05
26.40
12.30
|
|
36 tháng
(2023-10-20) |
1.77 | 20% | 8,401,100 | 0 | 0 |
8.32
26.40
12.30
|
|
60 tháng
(2021-11-01) |
0.34 | 3.31% | 10,693,300 | 0 | 0 |
8.32
26.40
12.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 11/06/2026 |
12.81
|
1,700 | 12.17 | 12.81 | 12.12 | 0 | 0 | 0 |
| 10/06/2026 |
12.68
|
1,400 | 12.08 | 12.68 | 12.08 | 0 | 0 | 0 |
| 09/06/2026 |
12.03
|
3,900 | 12.17 | 12.17 | 12.03 | 0 | 0 | 0 |
| 08/06/2026 |
12.12
|
1,400 | 12.26 | 12.26 | 12.12 | 0 | 0 | 0 |
| 05/06/2026 |
12.26
|
100 | 12.26 | 12.26 | 12.26 | 0 | 0 | 0 |
| 04/06/2026 |
12.77
|
2,600 | 12.17 | 12.77 | 12.17 | 0 | 0 | 0 |
| 03/06/2026 |
12.12
|
1,300 | 12.54 | 12.77 | 12.12 | 0 | 0 | 0 |
| 02/06/2026 |
12.26
|
300 | 12.26 | 12.63 | 12.26 | 0 | 0 | 0 |
| 01/06/2026 |
12.21
|
500 | 12.72 | 12.72 | 12.21 | 0 | 0 | 0 |
| 29/05/2026 |
12.72
|
6,600 | 12.08 | 12.72 | 12.03 | 0 | 0 | 0 |
| 28/05/2026 |
12.45
|
400 | 12.49 | 12.49 | 12.45 | 0 | 0 | 0 |
| 27/05/2026 |
12.45
|
600 | 12.45 | 12.45 | 12.45 | 0 | 0 | 0 |
| 26/05/2026 |
12.63
|
2,300 | 12.08 | 12.63 | 12.08 | 0 | 0 | 0 |
| 25/05/2026 |
12.08
|
2,600 | 12.26 | 12.26 | 12.08 | 0 | 0 | 0 |
| 22/05/2026 |
12.26
|
1,900 | 12.91 | 12.91 | 12.26 | 0 | 0 | 0 |
| 21/05/2026 |
12.45
|
300 | 12.91 | 12.91 | 12.45 | 0 | 0 | 0 |
| 20/05/2026 |
12.91
|
4,100 | 12.45 | 12.91 | 11.98 | 0 | 0 | 0 |
| 19/05/2026 |
12.35
|
600 | 12.40 | 12.40 | 12.35 | 0 | 0 | 0 |
| 18/05/2026 |
12.35
|
1,400 | 12.35 | 12.35 | 12.35 | 0 | 0 | 0 |
| 15/05/2026 |
12.35
|
4,900 | 12.35 | 12.35 | 12.35 | 0 | 0 | 0 |
| 14/05/2026 |
12.35
|
2,500 | 12.49 | 12.49 | 12.26 | 0 | 0 | 0 |
| 13/05/2026 |
12.49
|
20,300 | 12.35 | 12.72 | 12.35 | 0 | 0 | 0 |
| 12/05/2026 |
12.40
|
20,700 | 12.49 | 12.49 | 12.40 | 0 | 0 | 0 |
| 11/05/2026 |
12.81
|
20,500 | 12.63 | 12.81 | 12.45 | 0 | 0 | 0 |
| 08/05/2026 |
12.63
|
1,000 | 12.68 | 12.68 | 12.63 | 0 | 0 | 0 |
| 07/05/2026 |
12.91
|
8,800 | 12.91 | 12.91 | 12.68 | 0 | 0 | 0 |
| 06/05/2026 |
13.32
|
8,200 | 13.32 | 13.37 | 12.63 | 0 | 0 | 0 |
| 05/05/2026 |
13.32
|
1,500 | 12.54 | 13.32 | 12.54 | 0 | 0 | 0 |
| 04/05/2026 |
12.91
|
0 | 12.91 | 12.91 | 12.91 | 0 | 0 | 0 |
| 29/04/2026 |
12.91
|
3,700 | 12.45 | 12.91 | 12.45 | 0 | 0 | 0 |
| 28/04/2026 |
12.45
|
7,200 | 12.49 | 12.54 | 12.45 | 0 | 0 | 0 |
| 24/04/2026 |
12.86
|
5,700 | 12.45 | 12.91 | 12.45 | 0 | 0 | 0 |
| 23/04/2026 |
12.45
|
1,600 | 12.95 | 12.95 | 12.45 | 0 | 0 | 0 |
| 22/04/2026 |
12.95
|
2,100 | 13.00 | 13.00 | 12.49 | 0 | 0 | 0 |
| 21/04/2026 |
13.00
|
14,000 | 13.00 | 13.09 | 12.45 | 0 | 0 | 0 |
| 20/04/2026 |
13.27
|
1,100 | 13.37 | 13.37 | 13.27 | 0 | 0 | 0 |
| 17/04/2026 |
13.37
|
1,200 | 13.78 | 13.78 | 13.37 | 0 | 0 | 0 |
| 16/04/2026 |
13.09
|
700 | 13.83 | 13.83 | 13.09 | 0 | 0 | 0 |
| 15/04/2026 |
13.23
|
8,300 | 13.69 | 13.83 | 13.14 | 0 | 0 | 0 |
| 14/04/2026 |
14.10
|
100 | 14.10 | 14.10 | 14.10 | 0 | 0 | 0 |
| 13/04/2026 |
13.74
|
2,400 | 13.83 | 13.83 | 12.58 | 0 | 0 | 0 |
| 10/04/2026 |
13.27
|
3,500 | 13.27 | 13.83 | 13.27 | 0 | 0 | 0 |
| 09/04/2026 |
13.37
|
1,000 | 13.97 | 13.97 | 12.81 | 0 | 0 | 0 |
| 08/04/2026 |
13.37
|
5,800 | 13.18 | 13.83 | 12.54 | 0 | 0 | 0 |
| 07/04/2026 |
13.18
|
1,400 | 12.63 | 13.18 | 12.63 | 0 | 0 | 0 |
| 06/04/2026 |
13.18
|
400 | 13.18 | 13.18 | 13.18 | 0 | 0 | 0 |
| 03/04/2026 |
13.18
|
3,400 | 12.45 | 13.27 | 12.45 | 0 | 0 | 0 |
| 02/04/2026 |
13.14
|
100 | 13.14 | 13.14 | 13.14 | 0 | 0 | 0 |
| 01/04/2026 |
12.45
|
200 | 13.46 | 13.46 | 12.45 | 0 | 0 | 0 |
| 31/03/2026 |
13.09
|
10,800 | 13.46 | 13.46 | 13.09 | 0 | 0 | 0 |
| 30/03/2026 |
13.00
|
2,100 | 13.00 | 13.00 | 13.00 | 0 | 0 | 0 |
| 27/03/2026 |
13.00
|
10,700 | 12.91 | 13.23 | 12.08 | 0 | 0 | 0 |
| 26/03/2026 |
12.91
|
3,700 | 13.00 | 13.46 | 12.91 | 0 | 0 | 0 |
| 25/03/2026 |
13.00
|
2,300 | 12.91 | 13.00 | 12.91 | 0 | 0 | 0 |
| 24/03/2026 |
12.86
|
12,900 | 13.18 | 13.27 | 12.86 | 0 | 0 | 0 |
| 23/03/2026 |
12.45
|
8,600 | 12.45 | 12.45 | 12.35 | 0 | 0 | 0 |
| 20/03/2026 |
12.45
|
4,800 | 12.21 | 13.55 | 12.21 | 0 | 0 | 0 |
| 19/03/2026 |
12.91
|
34,000 | 13.04 | 13.14 | 12.72 | 0 | 0 | 0 |
| 18/03/2026 |
12.35
|
20,800 | 13.00 | 13.64 | 12.35 | 0 | 0 | 0 |
| 17/03/2026 |
13.00
|
2,200 | 13.00 | 13.00 | 13.00 | 0 | 0 | 0 |
| 16/03/2026 |
13.00
|
1,500 | 13.00 | 13.00 | 13.00 | 0 | 0 | 0 |
| 13/03/2026 |
13.00
|
9,800 | 13.04 | 13.04 | 13.00 | 0 | 0 | 0 |
| 12/03/2026 |
12.91
|
500 | 13.69 | 13.69 | 12.91 | 0 | 0 | 0 |
| 11/03/2026 |
12.95
|
1,000 | 12.58 | 13.09 | 12.58 | 0 | 0 | 0 |
| 10/03/2026 |
12.58
|
26,200 | 12.58 | 12.58 | 12.54 | 0 | 0 | 0 |
| 09/03/2026 |
12.58
|
24,200 | 13.37 | 13.37 | 12.58 | 0 | 0 | 0 |
| 06/03/2026 |
13.51
|
8,700 | 14.15 | 14.15 | 13.37 | 0 | 0 | 0 |
| 05/03/2026 |
14.15
|
6,900 | 14.61 | 14.61 | 13.41 | 0 | 0 | 0 |
| 04/03/2026 |
13.74
|
54,800 | 13.87 | 14.01 | 13.60 | 0 | 0 | 0 |
| 03/03/2026 |
14.61
|
9,200 | 14.10 | 14.61 | 13.87 | 0 | 0 | 0 |
| 02/03/2026 |
14.15
|
17,700 | 14.15 | 14.61 | 13.92 | 0 | 0 | 0 |
| 27/02/2026 |
14.15
|
3,500 | 14.06 | 14.75 | 14.06 | 0 | 0 | 0 |
| 26/02/2026 |
14.75
|
9,900 | 14.43 | 14.93 | 14.10 | 0 | 0 | 0 |
| 25/02/2026 |
14.43
|
7,300 | 15.03 | 15.03 | 14.43 | 0 | 0 | 0 |
| 24/02/2026 |
15.03
|
20,900 | 14.61 | 15.21 | 14.47 | 0 | 0 | 0 |
| 23/02/2026 |
14.75
|
19,600 | 15.40 | 15.67 | 14.34 | 0 | 0 | 0 |
| 13/02/2026 |
15.40
|
31,400 | 15.07 | 15.67 | 14.93 | 0 | 0 | 0 |
| 12/02/2026 |
14.93
|
25,900 | 13.97 | 14.93 | 13.97 | 0 | 0 | 0 |
| 11/02/2026 |
13.97
|
5,200 | 13.78 | 14.61 | 13.78 | 0 | 0 | 0 |
| 10/02/2026 |
14.61
|
2,800 | 14.75 | 14.75 | 13.69 | 0 | 0 | 0 |
| 09/02/2026 |
14.57
|
1,800 | 14.66 | 14.66 | 14.57 | 0 | 0 | 0 |
| 06/02/2026 |
14.06
|
1,200 | 14.52 | 14.57 | 14.06 | 0 | 0 | 0 |
| 05/02/2026 |
14.57
|
7,400 | 14.57 | 14.75 | 13.55 | 0 | 0 | 0 |
| 04/02/2026 |
14.57
|
12,400 | 14.47 | 14.57 | 14.10 | 0 | 0 | 0 |
| 03/02/2026 |
14.47
|
6,700 | 14.61 | 14.70 | 14.47 | 0 | 0 | 0 |
| 02/02/2026 |
14.61
|
5,500 | 14.34 | 14.75 | 14.34 | 0 | 0 | 0 |
| 30/01/2026 |
14.34
|
15,800 | 14.75 | 15.07 | 14.34 | 0 | 0 | 0 |
| 29/01/2026 |
14.84
|
3,400 | 14.84 | 14.93 | 14.29 | 0 | 0 | 0 |
| 28/01/2026 |
14.84
|
23,000 | 15.12 | 15.67 | 14.15 | 0 | 0 | 0 |
| 27/01/2026 |
15.12
|
3,100 | 14.70 | 15.26 | 14.66 | 0 | 0 | 0 |
| 26/01/2026 |
14.80
|
22,000 | 15.07 | 15.07 | 14.80 | 0 | 0 | 0 |
| 23/01/2026 |
15.58
|
31,800 | 15.67 | 15.67 | 15.03 | 0 | 0 | 0 |
| 22/01/2026 |
16.09
|
5,900 | 14.98 | 16.09 | 14.93 | 0 | 0 | 0 |
| 21/01/2026 |
15.72
|
11,700 | 15.40 | 15.95 | 15.03 | 0 | 0 | 0 |
| 20/01/2026 |
16.13
|
9,500 | 16.32 | 16.36 | 15.58 | 0 | 0 | 0 |
| 19/01/2026 |
16.04
|
13,000 | 15.53 | 16.09 | 15.49 | 0 | 0 | 0 |
| 16/01/2026 |
16.27
|
800 | 16.59 | 16.59 | 15.76 | 0 | 0 | 0 |
| 15/01/2026 |
16.22
|
10,900 | 16.55 | 16.55 | 15.26 | 0 | 0 | 0 |
| 14/01/2026 |
16.18
|
30,000 | 16.04 | 16.46 | 15.63 | 0 | 0 | 0 |
| 13/01/2026 |
16.04
|
22,400 | 15.67 | 16.22 | 15.49 | 0 | 0 | 0 |