| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 23/10/2026 |
12.20
|
0 | 0 | 0 | 0 | 0 | 0 | 0 |
| 15/10/2026 |
12.20
|
118,600 | 12.10 | 12.50 | 12.10 | 0 | 0 | 0 |
| 14/10/2026 |
12.10
|
178,300 | 11.90 | 12.30 | 11.90 | 0 | 0 | 0 |
| 13/10/2026 |
11.80
|
60,900 | 11.70 | 11.90 | 11.70 | 0 | 0 | 0 |
| 12/10/2026 |
11.70
|
103,400 | 11.50 | 11.80 | 11.50 | 0 | 0 | 0 |
| 08/10/2026 |
11.60
|
86,400 | 11.70 | 11.70 | 11.40 | 0 | 0 | 0 |
| 07/10/2026 |
11.60
|
62,800 | 11.70 | 11.80 | 11.50 | 0 | 0 | 0 |
| 06/10/2026 |
11.70
|
66,300 | 11.60 | 11.90 | 11.60 | 0 | 0 | 0 |
| 05/10/2026 |
11.70
|
42,000 | 11.80 | 11.80 | 11.60 | 0 | 0 | 0 |
| 02/10/2026 |
11.70
|
88,100 | 11.80 | 11.80 | 11.50 | 0 | 0 | 0 |
| 01/10/2026 |
11.60
|
41,300 | 11.80 | 11.90 | 11.50 | 0 | 0 | 0 |
| 30/09/2026 |
11.70
|
42,000 | 11.60 | 11.90 | 11.50 | 0 | 0 | 0 |
| 29/09/2026 |
11.90
|
30,200 | 11.80 | 12 | 11.60 | 0 | 0 | 0 |
| 28/09/2026 |
11.90
|
51,900 | 12.10 | 12.10 | 11.70 | 0 | 0 | 0 |
| 25/09/2026 |
12.10
|
131,900 | 12 | 12.30 | 11.60 | 0 | 0 | 0 |
| 24/09/2026 |
11.80
|
68,200 | 12.20 | 12.20 | 11.80 | 0 | 0 | 0 |
| 23/09/2026 |
11.90
|
52,400 | 12 | 12 | 11.90 | 0 | 0 | 0 |
| 22/09/2026 |
11.90
|
115,300 | 11.80 | 12 | 11.60 | 0 | 0 | 0 |
| 21/09/2026 |
11.60
|
224,500 | 11.90 | 12 | 11.30 | 0 | 0 | 0 |
| 18/09/2026 |
11.90
|
77,900 | 12 | 12.20 | 11.90 | 0 | 0 | 0 |
| 17/09/2026 |
12.20
|
76,500 | 12.10 | 12.20 | 11.90 | 0 | 0 | 0 |
| 16/09/2026 |
12.20
|
93,300 | 12 | 12.20 | 12 | 0 | 0 | 0 |
| 15/09/2026 |
11.80
|
121,400 | 11.80 | 12.10 | 11.80 | 0 | 0 | 0 |
| 14/09/2026 |
11.80
|
140,400 | 11.70 | 12.20 | 11.30 | 0 | 0 | 0 |
| 11/09/2026 |
11.90
|
95,300 | 12.10 | 12.20 | 11.90 | 0 | 0 | 0 |
| 10/09/2026 |
12.20
|
59,300 | 12.30 | 12.40 | 12.10 | 0 | 0 | 0 |
| 09/09/2026 |
12.20
|
64,900 | 12.40 | 12.40 | 12.10 | 0 | 0 | 0 |
| 08/09/2026 |
12.40
|
44,700 | 12.40 | 12.50 | 12.30 | 0 | 0 | 0 |
| 07/09/2026 |
12.40
|
90,200 | 12.50 | 12.60 | 12.10 | 0 | 0 | 0 |
| 04/09/2026 |
12.40
|
185,800 | 12.60 | 12.80 | 12.20 | 0 | 0 | 0 |
| 03/09/2026 |
12.60
|
48,200 | 12.70 | 12.70 | 12.40 | 0 | 0 | 0 |
| 28/08/2026 |
12.60
|
34,000 | 12.60 | 12.80 | 12.60 | 0 | 0 | 0 |
| 27/08/2026 |
12.60
|
16,000 | 12.60 | 12.70 | 12.60 | 0 | 0 | 0 |
| 26/08/2026 |
12.60
|
30,500 | 12.70 | 12.80 | 12.50 | 0 | 0 | 0 |
| 25/08/2026 |
12.50
|
42,200 | 12.70 | 12.70 | 12.50 | 0 | 0 | 0 |
| 24/08/2026 |
12.60
|
349,100 | 12.80 | 12.90 | 12.50 | 0 | 0 | 0 |
| 21/08/2026 |
12.70
|
170,600 | 13 | 13 | 12.60 | 0 | 0 | 0 |
| 20/08/2026 |
12.80
|
17,800 | 12.90 | 12.90 | 12.70 | 0 | 0 | 0 |
| 19/08/2026 |
12.80
|
95,000 | 13 | 13 | 12.80 | 0 | 0 | 0 |
| 18/08/2026 |
12.90
|
57,500 | 12.80 | 13 | 12.80 | 0 | 0 | 0 |
| 17/08/2026 |
12.90
|
13,600 | 12.90 | 12.90 | 12.90 | 0 | 0 | 0 |
| 14/08/2026 |
13
|
215,300 | 12.90 | 13.20 | 12.70 | 0 | 0 | 0 |
| 13/08/2026 |
12.70
|
81,100 | 12.80 | 12.90 | 12.60 | 0 | 0 | 0 |
| 12/08/2026 |
12.70
|
120,600 | 12.70 | 12.80 | 12.70 | 0 | 0 | 0 |
| 11/08/2026 |
12.60
|
51,000 | 12.90 | 12.90 | 12.60 | 0 | 0 | 0 |
| 10/08/2026 |
12.70
|
25,500 | 12.70 | 12.90 | 12.70 | 0 | 0 | 0 |
| 07/08/2026 |
12.80
|
62,400 | 12.70 | 12.90 | 12.70 | 0 | 0 | 0 |
| 06/08/2026 |
12.70
|
54,000 | 12.80 | 13 | 12.50 | 0 | 0 | 0 |
| 05/08/2026 |
12.90
|
84,200 | 13.40 | 13.40 | 12.80 | 0 | 0 | 0 |
| 04/08/2026 |
13.30
|
101,100 | 13.70 | 13.80 | 13.20 | 0 | 0 | 0 |
| 03/08/2026 |
13.50
|
237,400 | 13.50 | 13.80 | 13.10 | 0 | 0 | 0 |
| 31/07/2026 |
12.90
|
565,600 | 14.30 | 14.60 | 12.70 | 0 | 0 | 0 |
| 30/07/2026 |
14
|
90,800 | 13.60 | 14.70 | 13.60 | 0 | 0 | 0 |
| 29/07/2026 |
13.60
|
44,600 | 13.60 | 13.80 | 13.40 | 0 | 0 | 0 |
| 28/07/2026 |
13.60
|
54,800 | 13.40 | 13.70 | 13.20 | 0 | 0 | 0 |
| 27/07/2026 |
13.60
|
55,700 | 14 | 14.20 | 13.50 | 0 | 0 | 0 |
| 24/07/2026 |
13.80
|
76,400 | 13.80 | 14 | 13.60 | 0 | 0 | 0 |
| 23/07/2026 |
13.90
|
36,100 | 13.60 | 14 | 13.60 | 0 | 0 | 0 |
| 22/07/2026 |
13.80
|
56,700 | 13.90 | 14.20 | 13.60 | 0 | 0 | 0 |
| 21/07/2026 |
13.80
|
36,900 | 13.70 | 13.80 | 13.60 | 0 | 0 | 0 |
| 20/07/2026 |
13.80
|
155,000 | 13.80 | 13.90 | 13.60 | 0 | 0 | 0 |
| 17/07/2026 |
13.80
|
25,000 | 13.80 | 14 | 13.70 | 0 | 0 | 0 |
| 16/07/2026 |
13.90
|
25,500 | 14 | 14 | 13.70 | 0 | 0 | 0 |
| 15/07/2026 |
13.90
|
19,300 | 13.70 | 14 | 13.70 | 0 | 0 | 0 |
| 14/07/2026 |
14
|
37,000 | 13.90 | 14 | 13.70 | 0 | 0 | 0 |
| 13/07/2026 |
14
|
43,700 | 14.10 | 14.10 | 13.80 | 0 | 0 | 0 |
| 10/07/2026 |
14.10
|
47,100 | 14.20 | 14.40 | 13.90 | 0 | 0 | 0 |
| 09/07/2026 |
14.10
|
61,100 | 14 | 14.10 | 13.90 | 0 | 0 | 0 |
| 08/07/2026 |
14.10
|
132,400 | 14 | 14.10 | 14 | 0 | 0 | 0 |
| 07/07/2026 |
14.10
|
178,600 | 14.20 | 14.20 | 13.80 | 0 | 0 | 0 |
| 06/07/2026 |
14.20
|
206,200 | 14.30 | 14.40 | 13.90 | 0 | 0 | 0 |
| 03/07/2026 |
14.50
|
81,600 | 14.60 | 14.60 | 14.30 | 0 | 0 | 0 |
| 02/07/2026 |
12.20
|
4,300 | 12.20 | 12.30 | 12.20 | 0 | 0 | 0 |
| 01/07/2026 |
14.60
|
100,500 | 14.40 | 14.60 | 14.40 | 0 | 0 | 0 |
| 30/06/2026 |
14.40
|
22,900 | 14.50 | 14.60 | 14.40 | 0 | 0 | 0 |
| 29/06/2026 |
14.50
|
43,700 | 14.40 | 14.60 | 14.40 | 0 | 0 | 0 |
| 26/06/2026 |
14.50
|
65,500 | 14.60 | 14.60 | 14.40 | 0 | 0 | 0 |
| 25/06/2026 |
14.70
|
56,000 | 14.80 | 14.80 | 14.40 | 0 | 0 | 0 |
| 24/06/2026 |
14.70
|
74,400 | 14.60 | 14.70 | 14.40 | 0 | 0 | 0 |
| 23/06/2026 |
14.70
|
116,700 | 14.80 | 15 | 14.40 | 0 | 0 | 0 |
| 22/06/2026 |
14.80
|
39,800 | 15.10 | 15.10 | 14.80 | 0 | 0 | 0 |
| 19/06/2026 |
15.10
|
49,500 | 15.10 | 15.20 | 14.80 | 0 | 0 | 0 |
| 18/06/2026 |
15.10
|
43,500 | 15.10 | 15.30 | 14.90 | 0 | 0 | 0 |
| 17/06/2026 |
15.20
|
108,400 | 15.30 | 15.30 | 15 | 0 | 0 | 0 |
| 16/06/2026 |
15.20
|
102,800 | 15.50 | 15.50 | 15 | 0 | 0 | 0 |
| 15/06/2026 |
15.30
|
221,500 | 15.10 | 15.50 | 15.10 | 0 | 0 | 0 |
| 12/06/2026 |
15
|
55,800 | 14.80 | 15 | 14.80 | 0 | 0 | 0 |
| 11/06/2026 |
14.80
|
119,400 | 14.90 | 15.10 | 14.70 | 0 | 0 | 0 |
| 10/06/2026 |
15
|
137,600 | 14.70 | 15.20 | 14.70 | 0 | 0 | 0 |
| 09/06/2026 |
14.80
|
61,800 | 14.60 | 14.90 | 14.60 | 0 | 0 | 0 |
| 08/06/2026 |
14.70
|
110,100 | 14.70 | 15 | 14.30 | 0 | 0 | 0 |
| 05/06/2026 |
15
|
18,300 | 15.10 | 15.20 | 14.90 | 0 | 0 | 0 |
| 04/06/2026 |
14.90
|
58,800 | 15 | 15.30 | 14.90 | 0 | 0 | 0 |
| 03/06/2026 |
14.80
|
60,300 | 14.90 | 14.90 | 14.60 | 0 | 0 | 0 |
| 02/06/2026 |
14.90
|
120,000 | 15.30 | 15.40 | 14.70 | 0 | 0 | 0 |
| 01/06/2026 |
15.10
|
64,300 | 15.10 | 15.80 | 15.10 | 0 | 0 | 0 |
| 29/05/2026 |
15
|
230,900 | 15.60 | 16 | 14.70 | 0 | 0 | 0 |
| 28/05/2026 |
15
|
170,200 | 15.70 | 15.70 | 14.70 | 0 | 0 | 0 |
| 27/05/2026 |
15.60
|
168,800 | 16 | 16.50 | 15.50 | 0 | 0 | 0 |
| 26/05/2026 |
15.50
|
192,100 | 16.20 | 16.20 | 15.50 | 0 | 0 | 0 |
| 25/05/2026 |
15.80
|
109,400 | 16 | 16.20 | 15.70 | 0 | 0 | 0 |