| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-10-05) |
0.20 | 1.38% | 11,581,200 | 22,273 | -0.2 |
14.50
16.30
14.70
|
|
2 tháng
(2026-09-03) |
0.50 | 3.52% | 15,866,600 | 136,973 | 1.3 |
12.80
16.30
14.70
|
|
3 tháng
(2026-08-04) |
-0.10 | -0.68% | 21,068,500 | 175,973 | 1.9 |
12.80
16.30
14.70
|
|
6 tháng
(2026-05-06) |
-1 | -6.37% | 34,936,200 | -337,227 | -5.9 |
12.20
16.30
14.70
|
|
12 tháng
(2025-11-07) |
4.10 | 38.68% | 88,776,900 | 242,273 | 1.5 |
10.50
16.30
14.70
|
|
24 tháng
(2024-11-12) |
2.93 | 24.85% | 152,264,880 | 268,473 | 2.0 |
7.50
16.30
14.70
|
|
36 tháng
(2023-11-20) |
2.89 | 24.43% | 246,123,727 | -30,046 | -1.8 |
7.50
16.30
14.70
|
|
60 tháng
(2021-11-29) |
-3.47 | -19.10% | 317,033,106 | -174,023 | -3.7 |
5.04
18.17
14.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 12/01/2026 |
11
|
164,800 | 10.90 | 11 | 10.90 | 0 | 0 | 0 |
| 09/01/2026 |
10.90
|
229,100 | 10.90 | 10.90 | 10.70 | 10,000 | 24,400 | -0.2 |
| 08/01/2026 |
10.90
|
157,100 | 11 | 11.10 | 10.80 | 0 | 0 | 0 |
| 07/01/2026 |
10.90
|
235,700 | 10.90 | 11 | 10.80 | 0 | 0 | 0 |
| 06/01/2026 |
10.90
|
120,400 | 10.70 | 11 | 10.70 | 10,000 | 0 | 0.1 |
| 05/01/2026 |
10.70
|
299,800 | 11 | 11.30 | 10.70 | 0 | 10,800 | -0.1 |
| 31/12/2025 |
10.90
|
151,000 | 10.80 | 11.10 | 10.80 | 0 | 0 | 0 |
| 30/12/2025 |
10.80
|
99,900 | 10.70 | 10.80 | 10.70 | 9,400 | 0 | 0.1 |
| 29/12/2025 |
10.80
|
97,800 | 10.80 | 10.80 | 10.60 | 20,600 | 0 | 0.2 |
| 26/12/2025 |
10.80
|
199,900 | 10.60 | 10.80 | 10.60 | 0 | 0 | 0 |
| 25/12/2025 |
10.70
|
90,100 | 10.70 | 10.70 | 10.70 | 200 | 0 | 0.0 |
| 24/12/2025 |
10.70
|
81,500 | 10.80 | 10.80 | 10.70 | 0 | 0 | 0 |
| 23/12/2025 |
10.80
|
88,800 | 10.80 | 10.90 | 10.70 | 0 | 0 | 0 |
| 22/12/2025 |
10.80
|
39,000 | 10.80 | 10.80 | 10.70 | 0 | 0 | 0 |
| 19/12/2025 |
10.80
|
91,400 | 10.80 | 10.80 | 10.60 | 0 | 0 | 0 |
| 18/12/2025 |
10.80
|
46,800 | 10.70 | 10.80 | 10.60 | 0 | 0 | 0 |
| 17/12/2025 |
10.70
|
171,600 | 10.70 | 10.80 | 10.70 | 0 | 0 | 0 |
| 16/12/2025 |
10.70
|
138,600 | 10.60 | 10.70 | 10.50 | 12,900 | 0 | 0.1 |
| 15/12/2025 |
10.60
|
367,000 | 10.60 | 10.60 | 10.50 | 9,000 | 0 | 0.1 |
| 12/12/2025 |
10.60
|
429,600 | 10.90 | 11 | 10.50 | 0 | 0 | 0 |
| 11/12/2025 |
10.90
|
302,900 | 11 | 11.10 | 10.80 | 0 | 0 | 0 |
| 10/12/2025 |
11
|
330,800 | 10.90 | 11.20 | 10.80 | 10,000 | 0 | 0.1 |
| 09/12/2025 |
10.90
|
375,900 | 11.10 | 11.10 | 10.80 | 0 | 0 | 0 |
| 08/12/2025 |
11.10
|
413,000 | 11.30 | 11.30 | 10.90 | 0 | 0 | 0 |
| 05/12/2025 |
11.20
|
424,000 | 11.20 | 11.40 | 11.10 | 0 | 19,200 | -0.2 |
| 04/12/2025 |
11.10
|
772,800 | 10.80 | 11.30 | 10.80 | 0 | 7,200 | -0.1 |
| 03/12/2025 |
10.80
|
281,000 | 10.80 | 10.90 | 10.70 | 0 | 0 | 0 |
| 02/12/2025 |
10.80
|
59,900 | 10.70 | 10.80 | 10.70 | 3,500 | 0 | 0.0 |
| 01/12/2025 |
10.80
|
96,800 | 10.80 | 10.90 | 10.70 | 4,500 | 500 | 0.0 |
| 28/11/2025 |
10.80
|
331,700 | 10.80 | 10.80 | 10.70 | 900 | 0 | 0.0 |
| 27/11/2025 |
10.70
|
434,200 | 10.80 | 10.90 | 10.70 | 5,000 | 0 | 0.1 |
| 26/11/2025 |
10.70
|
139,400 | 10.70 | 10.90 | 10.70 | 8,700 | 0 | 0.1 |
| 25/11/2025 |
10.60
|
378,500 | 9.90 | 11 | 9.90 | 0 | 7,700 | -0.1 |
| 24/11/2025 |
11
|
171,000 | 11.10 | 11.20 | 11 | 0 | 0 | 0 |
| 21/11/2025 |
11.10
|
221,800 | 11.20 | 11.20 | 10.90 | 0 | 6,300 | -0.1 |
| 20/11/2025 |
11.20
|
284,100 | 11.20 | 11.30 | 10.90 | 0 | 66,800 | -0.7 |
| 19/11/2025 |
11
|
335,100 | 10.90 | 11.20 | 10.90 | 1,000 | 0 | 0.0 |
| 18/11/2025 |
10.90
|
137,900 | 10.90 | 11 | 10.80 | 0 | 0 | 0 |
| 17/11/2025 |
10.90
|
185,500 | 10.90 | 11 | 10.80 | 3,700 | 0 | 0.0 |
| 14/11/2025 |
10.80
|
232,900 | 10.80 | 10.90 | 10.60 | 0 | 0 | 0 |
| 13/11/2025 |
10.90
|
305,900 | 10.50 | 11 | 10.40 | 800 | 0 | 0.0 |
| 12/11/2025 |
10.60
|
168,000 | 10.50 | 10.70 | 10.50 | 0 | 0 | 0 |
| 11/11/2025 |
10.50
|
69,300 | 10.50 | 10.60 | 10.40 | 0 | 4,900 | -0.1 |
| 10/11/2025 |
10.50
|
164,700 | 10.60 | 10.60 | 10.40 | 0 | 0 | 0 |
| 07/11/2025 |
10.60
|
196,700 | 10.90 | 10.90 | 10.60 | 0 | 0 | 0 |
| 06/11/2025 |
10.90
|
91,400 | 10.80 | 10.90 | 10.70 | 0 | 0 | 0 |
| 05/11/2025 |
10.80
|
215,100 | 11 | 11 | 10.70 | 0 | 0 | 0 |
| 04/11/2025 |
11
|
190,500 | 11 | 11 | 10.50 | 0 | 5,300 | -0.1 |
| 03/11/2025 |
11
|
178,500 | 11.30 | 11.30 | 11 | 0 | 0 | 0 |
| 31/10/2025 |
11.30
|
327,100 | 11.50 | 11.60 | 11 | 0 | 0 | 0 |
| 30/10/2025 |
11.30
|
684,600 | 10.30 | 11.30 | 10.20 | 0 | 0 | 0 |
| 29/10/2025 |
10.30
|
97,200 | 10.20 | 10.30 | 10.10 | 0 | 0 | 0 |
| 28/10/2025 |
10.20
|
69,600 | 10.10 | 10.20 | 10 | 0 | 0 | 0 |
| 27/10/2025 |
10
|
127,500 | 10.20 | 10.20 | 10 | 0 | 0 | 0 |
| 24/10/2025 |
10.20
|
51,400 | 10.20 | 10.20 | 10.10 | 0 | 0 | 0 |
| 23/10/2025 |
10.20
|
227,300 | 10.10 | 10.30 | 10 | 3,900 | 0 | 0.0 |
| 22/10/2025 |
10.10
|
90,500 | 10.20 | 10.20 | 9.80 | 0 | 10,900 | -0.1 |
| 21/10/2025 |
10.20
|
266,400 | 10.30 | 10.30 | 10 | 0 | 3,600 | 0.0 |
| 20/10/2025 |
10.30
|
184,200 | 10.70 | 10.70 | 10.20 | 0 | 18,100 | -0.2 |
| 17/10/2025 |
10.80
|
221,900 | 10.80 | 10.80 | 10.50 | 0 | 0 | 0 |
| 16/10/2025 |
10.80
|
93,600 | 10.80 | 10.80 | 10.70 | 0 | 0 | 0 |
| 15/10/2025 |
10.80
|
62,400 | 10.80 | 10.90 | 10.70 | 0 | 0 | 0 |
| 14/10/2025 |
10.80
|
109,200 | 10.90 | 11 | 10.70 | 0 | 0 | 0 |
| 13/10/2025 |
10.80
|
168,000 | 10.90 | 11.10 | 10.80 | 0 | 0 | 0 |
| 10/10/2025 |
10.90
|
143,900 | 11.10 | 11.10 | 10.90 | 0 | 0 | 0 |
| 09/10/2025 |
11
|
189,300 | 11 | 11.10 | 10.90 | 0 | 0 | 0 |
| 08/10/2025 |
11.10
|
118,200 | 11.20 | 11.30 | 10.90 | 0 | 0 | 0 |
| 07/10/2025 |
11.20
|
90,600 | 11.20 | 11.30 | 11.10 | 0 | 0 | 0 |
| 06/10/2025 |
11.20
|
103,100 | 11 | 11.20 | 11 | 0 | 3,000 | 0.0 |
| 03/10/2025 |
11
|
125,300 | 11.10 | 11.10 | 10.90 | 0 | 100 | 0.0 |
| 02/10/2025 |
11.10
|
117,400 | 11.10 | 11.10 | 10.90 | 0 | 0 | 0 |
| 01/10/2025 |
11.10
|
101,800 | 11.20 | 11.20 | 10.90 | 0 | 0 | 0 |
| 30/09/2025 |
11
|
130,900 | 11.30 | 11.30 | 11 | 0 | 10,500 | -0.1 |
| 29/09/2025 |
11.20
|
332,900 | 11.10 | 11.40 | 11 | 18,900 | 51,200 | -0.4 |
| 26/09/2025 |
11.10
|
278,300 | 11.10 | 11.10 | 11 | 138,100 | 41,400 | 1.1 |
| 25/09/2025 |
11.20
|
239,500 | 11 | 11.20 | 10.90 | 0 | 45,300 | -0.5 |
| 24/09/2025 |
11
|
199,600 | 10.90 | 11 | 10.80 | 0 | 32,400 | -0.4 |
| 23/09/2025 |
10.90
|
167,900 | 11.10 | 11.10 | 10.90 | 8,200 | 27,300 | -0.2 |
| 22/09/2025 |
11.10
|
321,000 | 11.20 | 11.30 | 10.80 | 0 | 57,000 | -0.6 |
| 19/09/2025 |
11.20
|
283,200 | 11.40 | 11.50 | 11.20 | 24,300 | 15,200 | 0.1 |
| 18/09/2025 |
11.30
|
172,800 | 11.40 | 11.40 | 11.20 | 13,100 | 13,500 | 0.0 |
| 17/09/2025 |
11.30
|
442,800 | 11.70 | 11.70 | 11.30 | 24,900 | 11,300 | 0.2 |
| 16/09/2025 |
11.60
|
631,200 | 11.70 | 11.80 | 11.50 | 70,400 | 17,300 | 0.6 |
| 15/09/2025 |
11.60
|
565,400 | 11.10 | 11.80 | 11.10 | 53,400 | 4,300 | 0.6 |
| 12/09/2025 |
11.10
|
359,400 | 11.10 | 11.10 | 11 | 51,100 | 7,600 | 0.5 |
| 11/09/2025 |
11
|
236,100 | 11.10 | 11.10 | 10.80 | 7,200 | 18,500 | -0.1 |
| 10/09/2025 |
11.10
|
153,600 | 11.20 | 11.20 | 11 | 7,600 | 2,900 | 0.1 |
| 09/09/2025 |
11.10
|
244,200 | 10.90 | 11.20 | 10.90 | 400 | 3,900 | 0.0 |
| 08/09/2025 |
10.90
|
349,500 | 11.20 | 11.20 | 10.90 | 14,900 | 3,000 | 0.1 |
| 05/09/2025 |
11.20
|
218,600 | 11.20 | 11.40 | 11.20 | 27,400 | 0 | 0.3 |
| 04/09/2025 |
11.20
|
159,900 | 11.10 | 11.30 | 11.10 | 13,700 | 0 | 0.2 |
| 03/09/2025 |
11
|
118,700 | 11 | 11.10 | 10.90 | 26,800 | 0 | 0.3 |
| 29/08/2025 |
11
|
143,100 | 11 | 11.10 | 10.90 | 0 | 0 | 0 |
| 28/08/2025 |
10.90
|
127,000 | 11.10 | 11.10 | 10.80 | 0 | 0 | 0 |
| 27/08/2025 |
11
|
186,500 | 11.10 | 11.20 | 10.90 | 36,700 | 0 | 0.4 |
| 26/08/2025 |
11.10
|
267,700 | 10.50 | 11.10 | 10.50 | 37,500 | 0 | 0.4 |
| 25/08/2025 |
10.50
|
206,900 | 10.80 | 11 | 10.50 | 0 | 0 | 0 |
| 22/08/2025 |
10.80
|
776,200 | 11.30 | 11.30 | 10.60 | 0 | 0 | 0 |
| 21/08/2025 |
11.30
|
327,400 | 11.50 | 11.70 | 11.30 | 0 | 0 | 0 |
| 20/08/2025 |
11.60
|
403,400 | 11.80 | 12 | 11.40 | 0 | 0 | 0 |