| 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) |
0.20 | 1.81% | 301,100 | -7,400 | 0.0 |
9.90
11.25
10.15
|
|
2 tháng
(2026-08-10) |
-0.35 | -3.02% | 380,100 | -7,400 | 0.0 |
9.90
11.60
10.15
|
|
3 tháng
(2026-07-10) |
-1.20 | -9.64% | 581,300 | -8,800 | 0.0 |
9.90
12.45
10.15
|
|
6 tháng
(2026-04-13) |
-2.20 | -16.36% | 1,490,100 | -27,700 | -0.3 |
9.90
13.50
10.15
|
|
12 tháng
(2025-10-13) |
-6.65 | -37.15% | 8,427,700 | 12,700 | 0.4 |
9.90
17.90
10.15
|
|
24 tháng
(2024-10-18) |
-10.48 | -48.23% | 47,063,100 | 50,950 | -1.5 |
9.90
30.41
10.15
|
|
36 tháng
(2023-10-24) |
-1.41 | -11.16% | 63,550,100 | -96,450 | -4.3 |
9.90
30.41
10.15
|
|
60 tháng
(2021-11-03) |
-11.19 | -49.86% | 100,553,600 | -371,239 | -11.3 |
7.78
30.41
10.15
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 23/10/2026 |
10.15
|
8,200 | 10 | 10.15 | 9.80 | 0 | 0 | 0 |
| 22/10/2026 |
10
|
20,800 | 9.96 | 10 | 9.60 | 0 | 0 | 0 |
| 21/10/2026 |
10
|
50,800 | 10.05 | 10.55 | 9.90 | 0 | 0 | 0 |
| 20/10/2026 |
9.95
|
22,400 | 10 | 10.30 | 9.95 | 0 | 0 | 0 |
| 19/10/2026 |
10
|
23,600 | 10.35 | 10.35 | 10 | 0 | 1,300 | 0 |
| 16/10/2026 |
10.30
|
15,700 | 10.45 | 10.65 | 10.30 | 0 | 0 | 0 |
| 15/10/2026 |
10.45
|
15,100 | 10.25 | 11 | 10 | 0 | 0 | 0 |
| 14/10/2026 |
10.45
|
19,300 | 10.65 | 10.65 | 9.91 | 0 | 0 | 0 |
| 13/10/2026 |
10.65
|
13,100 | 10.50 | 10.65 | 10.05 | 0 | 0 | 0 |
| 12/10/2026 |
10.65
|
24,000 | 11.25 | 11.25 | 10.60 | 0 | 0 | 0 |
| 09/10/2026 |
11.25
|
82,500 | 11.80 | 11.85 | 11.20 | 0 | 0 | 0 |
| 08/10/2026 |
11.25
|
80,800 | 10.95 | 11.25 | 10.95 | 0 | 0 | 0 |
| 07/10/2026 |
10.55
|
29,000 | 9.28 | 10.55 | 9.28 | 0 | 0 | 0 |
| 06/10/2026 |
9.90
|
25,500 | 10 | 10.15 | 9.44 | 0 | 0 | 0 |
| 05/10/2026 |
10.15
|
900 | 10.20 | 10.20 | 10.05 | 0 | 0 | 0 |
| 02/10/2026 |
10.20
|
7,100 | 10.05 | 10.20 | 9.40 | 0 | 0 | 0 |
| 01/10/2026 |
10
|
8,400 | 10.50 | 10.50 | 9.90 | 0 | 0 | 0 |
| 30/09/2026 |
10.50
|
12,600 | 10.25 | 10.50 | 10 | 0 | 3,500 | 0.0 |
| 29/09/2026 |
10.30
|
8,800 | 10.25 | 10.75 | 10.20 | 0 | 3,500 | 0.0 |
| 28/09/2026 |
10.55
|
4,700 | 10.70 | 10.70 | 10.30 | 0 | 0 | 0 |
| 25/09/2026 |
10.70
|
8,900 | 10.40 | 10.85 | 10.35 | 0 | 0 | 0 |
| 24/09/2026 |
10.65
|
6,800 | 10.70 | 10.70 | 10.50 | 0 | 0 | 0 |
| 23/09/2026 |
10.70
|
14,800 | 11 | 11 | 10.35 | 0 | 0 | 0 |
| 22/09/2026 |
11.10
|
1,100 | 11.30 | 11.30 | 11.10 | 0 | 0 | 0 |
| 21/09/2026 |
11
|
18,200 | 10.80 | 11.55 | 10.70 | 0 | 0 | 0 |
| 18/09/2026 |
10.80
|
11,700 | 10.40 | 10.90 | 10.40 | 0 | 0 | 0 |
| 17/09/2026 |
10.60
|
33,000 | 10.90 | 10.90 | 10.30 | 0 | 0 | 0 |
| 16/09/2026 |
10.90
|
2,300 | 11 | 11 | 10.90 | 0 | 0 | 0 |
| 15/09/2026 |
10.95
|
10,800 | 10.80 | 10.95 | 10.75 | 0 | 0 | 0 |
| 14/09/2026 |
10.85
|
6,100 | 11.25 | 11.25 | 10.85 | 0 | 0 | 0 |
| 11/09/2026 |
10.95
|
1,000 | 10.85 | 11.15 | 10.85 | 0 | 100 | 0.0 |
| 10/09/2026 |
11
|
3,400 | 11 | 11 | 11 | 0 | 300 | 0.0 |
| 09/09/2026 |
11
|
3,000 | 11.05 | 11.05 | 11 | 0 | 0 | 0 |
| 08/09/2026 |
11.05
|
2,200 | 11.30 | 11.30 | 10.90 | 0 | 0 | 0 |
| 07/09/2026 |
11
|
2,500 | 11.10 | 11.10 | 10.95 | 0 | 0 | 0 |
| 04/09/2026 |
11.10
|
4,400 | 11.15 | 11.15 | 11 | 0 | 0 | 0 |
| 03/09/2026 |
11.15
|
3,700 | 11.15 | 11.20 | 11.15 | 0 | 0 | 0 |
| 28/08/2026 |
11.20
|
4,800 | 11.10 | 11.20 | 11.10 | 0 | 0 | 0 |
| 27/08/2026 |
11.25
|
4,700 | 11.30 | 11.40 | 11.25 | 0 | 0 | 0 |
| 26/08/2026 |
11.25
|
11,500 | 11.20 | 11.45 | 11.10 | 0 | 0 | 0 |
| 25/08/2026 |
11.25
|
3,200 | 11.45 | 11.45 | 11.25 | 0 | 0 | 0 |
| 24/08/2026 |
11.25
|
4,800 | 11.50 | 11.50 | 11.25 | 0 | 0 | 0 |
| 21/08/2026 |
11.30
|
4,400 | 11.10 | 11.30 | 11.05 | 0 | 0 | 0 |
| 20/08/2026 |
11.20
|
6,800 | 11.15 | 11.25 | 11.10 | 0 | 0 | 0 |
| 19/08/2026 |
11.15
|
300 | 11.10 | 11.15 | 11.10 | 0 | 0 | 0 |
| 18/08/2026 |
11.35
|
4,300 | 11.25 | 11.50 | 11.25 | 0 | 0 | 0 |
| 17/08/2026 |
11.20
|
1,900 | 11.20 | 11.40 | 11.20 | 0 | 0 | 0 |
| 14/08/2026 |
11.20
|
4,100 | 11.20 | 11.45 | 11.20 | 0 | 0 | 0 |
| 13/08/2026 |
11.45
|
5,700 | 11.60 | 11.60 | 11.20 | 0 | 0 | 0 |
| 12/08/2026 |
11.60
|
4,000 | 11.30 | 11.60 | 11.30 | 0 | 0 | 0 |
| 11/08/2026 |
11.35
|
4,400 | 11.50 | 11.50 | 11.35 | 0 | 0 | 0 |
| 10/08/2026 |
11.60
|
3,500 | 11.50 | 11.60 | 11.45 | 0 | 0 | 0 |
| 07/08/2026 |
11.60
|
10,600 | 11.05 | 11.95 | 11.05 | 0 | 0 | 0 |
| 06/08/2026 |
11.20
|
3,900 | 11.30 | 11.30 | 11.10 | 0 | 0 | 0 |
| 05/08/2026 |
11.20
|
6,100 | 11.10 | 11.45 | 11.10 | 0 | 1,000 | 0.0 |
| 04/08/2026 |
11.20
|
6,900 | 11.30 | 11.30 | 11.20 | 0 | 0 | 0 |
| 03/08/2026 |
11.30
|
4,500 | 11.45 | 11.45 | 11.15 | 0 | 0 | 0 |
| 31/07/2026 |
11.45
|
14,900 | 11.20 | 11.60 | 11.20 | 0 | 0 | 0 |
| 30/07/2026 |
11.25
|
21,600 | 10.90 | 11.35 | 10.90 | 0 | 0 | 0 |
| 29/07/2026 |
11.35
|
9,100 | 11.30 | 11.40 | 11.10 | 0 | 0 | 0 |
| 28/07/2026 |
11.40
|
4,300 | 11.50 | 11.50 | 11.10 | 0 | 0 | 0 |
| 27/07/2026 |
11.35
|
12,200 | 11.35 | 11.75 | 11 | 0 | 0 | 0 |
| 24/07/2026 |
11
|
21,200 | 11.50 | 11.75 | 10.80 | 0 | 0 | 0 |
| 23/07/2026 |
11.50
|
5,800 | 12.10 | 12.10 | 11.40 | 0 | 0 | 0 |
| 22/07/2026 |
11.60
|
3,200 | 12.05 | 12.05 | 11.60 | 0 | 0 | 0 |
| 21/07/2026 |
11.70
|
16,100 | 11.70 | 11.90 | 11.70 | 0 | 0 | 0 |
| 20/07/2026 |
11.70
|
8,000 | 12.30 | 12.30 | 11.70 | 0 | 0 | 0 |
| 17/07/2026 |
12.10
|
8,700 | 12.10 | 12.45 | 12 | 0 | 0 | 0 |
| 16/07/2026 |
12.30
|
9,800 | 12.10 | 12.30 | 11.80 | 0 | 0 | 0 |
| 15/07/2026 |
12.30
|
2,900 | 12.20 | 12.30 | 12.10 | 0 | 400 | 0.0 |
| 14/07/2026 |
12.30
|
5,000 | 12.35 | 12.35 | 12.05 | 0 | 0 | 0 |
| 13/07/2026 |
12.25
|
10,200 | 12.50 | 12.60 | 12.25 | 0 | 0 | 0 |
| 10/07/2026 |
12.45
|
16,200 | 11.80 | 12.50 | 11.80 | 0 | 0 | 0 |
| 09/07/2026 |
12.50
|
1,300 | 12.40 | 12.60 | 12.40 | 0 | 0 | 0 |
| 08/07/2026 |
12.40
|
9,900 | 12.40 | 12.40 | 12.30 | 0 | 0 | 0 |
| 07/07/2026 |
12.40
|
9,900 | 12.60 | 12.60 | 12.30 | 0 | 0 | 0 |
| 06/07/2026 |
12.60
|
21,600 | 12.50 | 12.60 | 12.45 | 0 | 0 | 0 |
| 03/07/2026 |
12.50
|
11,900 | 12.30 | 12.60 | 12.25 | 0 | 0 | 0 |
| 02/07/2026 |
12.40
|
7,100 | 12.30 | 12.40 | 12.30 | 0 | 0 | 0 |
| 01/07/2026 |
12.50
|
2,200 | 12.35 | 12.60 | 12.35 | 0 | 1,200 | 0.0 |
| 30/06/2026 |
12.35
|
11,800 | 12.60 | 12.60 | 12.35 | 0 | 0 | 0 |
| 29/06/2026 |
12.50
|
4,900 | 12.40 | 12.65 | 12.35 | 0 | 200 | 0.0 |
| 26/06/2026 |
12.45
|
6,000 | 12.50 | 12.85 | 12.45 | 0 | 0 | 0 |
| 25/06/2026 |
12.50
|
700 | 12.55 | 12.75 | 12.50 | 0 | 0 | 0 |
| 24/06/2026 |
12.85
|
35,400 | 12.30 | 12.85 | 12.30 | 0 | 0 | 0 |
| 23/06/2026 |
12.35
|
4,000 | 12.25 | 12.60 | 12.25 | 0 | 500 | 0.0 |
| 22/06/2026 |
12.60
|
5,700 | 12.65 | 12.80 | 12.35 | 0 | 0 | 0 |
| 19/06/2026 |
12.65
|
6,300 | 12.80 | 12.80 | 12.20 | 0 | 0 | 0 |
| 18/06/2026 |
12.55
|
5,200 | 12.90 | 12.90 | 12.50 | 0 | 0 | 0 |
| 17/06/2026 |
12.75
|
22,300 | 12.05 | 12.85 | 12.05 | 0 | 0 | 0 |
| 16/06/2026 |
12.30
|
8,500 | 12.25 | 12.35 | 12.25 | 0 | 0 | 0 |
| 15/06/2026 |
12.25
|
8,100 | 12.30 | 12.40 | 12.10 | 0 | 0 | 0 |
| 12/06/2026 |
12.30
|
13,800 | 12.25 | 12.40 | 12.25 | 0 | 0 | 0 |
| 11/06/2026 |
12.20
|
9,600 | 12.30 | 12.40 | 12.20 | 0 | 0 | 0 |
| 10/06/2026 |
12.50
|
7,000 | 12.50 | 12.60 | 12.10 | 0 | 0 | 0 |
| 09/06/2026 |
12.55
|
10,300 | 12.45 | 12.90 | 12.45 | 0 | 0 | 0 |
| 08/06/2026 |
12.60
|
10,400 | 12.70 | 12.75 | 12.05 | 0 | 0 | 0 |
| 05/06/2026 |
12.75
|
2,700 | 12.95 | 12.95 | 12.70 | 0 | 0 | 0 |
| 04/06/2026 |
12.95
|
5,300 | 12.95 | 13 | 12.90 | 0 | 0 | 0 |
| 03/06/2026 |
12.95
|
8,900 | 12.95 | 12.95 | 12.70 | 0 | 0 | 0 |