| 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) |
-0.75 | -6.76% | 4,995,700 | 31,600 | 0.4 |
10.25
11.15
10.95
|
|
2 tháng
(2026-08-10) |
-0.05 | -0.48% | 10,589,700 | 41,900 | 0.5 |
9.99
11.35
10.95
|
|
3 tháng
(2026-07-10) |
0.20 | 1.97% | 15,511,300 | 32,000 | 0.4 |
9.97
11.80
10.95
|
|
6 tháng
(2026-04-13) |
-0.38 | -3.52% | 23,824,300 | 38,400 | 0.5 |
9.97
11.80
10.95
|
|
12 tháng
(2025-10-13) |
-1.60 | -13.42% | 41,988,000 | 23,200 | 0.3 |
9.97
13.50
10.95
|
|
24 tháng
(2024-10-18) |
3.10 | 42.69% | 151,772,900 | -75,615 | -9.0 |
6.60
13.95
10.95
|
|
36 tháng
(2023-10-24) |
5.46 | 111.86% | 250,194,100 | 442,672 | -4.1 |
4.10
13.95
10.95
|
|
60 tháng
(2021-11-03) |
2.06 | 24.85% | 388,296,200 | 246,862 | -6.3 |
2.97
13.95
10.95
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 23/10/2026 |
10.95
|
345,900 | 10.95 | 11 | 10.65 | 9,400 | 0 | 0 |
| 22/10/2026 |
10.95
|
291,900 | 10.85 | 10.95 | 10.70 | 3,900 | 0 | 0 |
| 21/10/2026 |
10.85
|
477,200 | 10.30 | 10.85 | 10.25 | 28,300 | 15,400 | 0 |
| 20/10/2026 |
10.30
|
181,700 | 10.30 | 10.35 | 10.10 | 0 | 0 | 0 |
| 19/10/2026 |
10.35
|
139,600 | 10.40 | 10.45 | 10.25 | 0 | 1,000 | 0 |
| 16/10/2026 |
10.35
|
252,800 | 10.25 | 10.45 | 10.25 | 19,600 | 0 | 0 |
| 15/10/2026 |
10.25
|
137,800 | 10.20 | 10.25 | 10.10 | 0 | 11,100 | 0 |
| 14/10/2026 |
10.25
|
159,200 | 10.25 | 10.25 | 10.10 | 0 | 12,100 | 0 |
| 13/10/2026 |
10.25
|
237,200 | 10.25 | 10.30 | 10.15 | 0 | 17,400 | 0 |
| 12/10/2026 |
10.25
|
185,600 | 10.40 | 10.45 | 10.20 | 14,500 | 300 | 0 |
| 09/10/2026 |
10.40
|
266,800 | 10.30 | 10.45 | 10.20 | 5,900 | 7,900 | 0.0 |
| 08/10/2026 |
10.35
|
242,900 | 10.40 | 10.45 | 10.30 | 19,800 | 0 | 0.2 |
| 07/10/2026 |
10.45
|
243,100 | 10.35 | 10.45 | 10.25 | 200 | 11,300 | -0.1 |
| 06/10/2026 |
10.40
|
220,900 | 10.40 | 10.50 | 10.30 | 0 | 0 | 0 |
| 05/10/2026 |
10.40
|
342,700 | 10.25 | 10.45 | 10.20 | 0 | 3,100 | 0.0 |
| 02/10/2026 |
10.35
|
241,300 | 10.30 | 10.35 | 10.15 | 0 | 0 | 0 |
| 01/10/2026 |
10.30
|
232,300 | 10.25 | 10.30 | 10.20 | 16,900 | 0 | 0.2 |
| 30/09/2026 |
10.25
|
308,000 | 10.25 | 10.35 | 10.20 | 21,700 | 2,300 | 0.2 |
| 29/09/2026 |
10.25
|
139,200 | 10.45 | 10.50 | 10.20 | 0 | 33,500 | -0.3 |
| 28/09/2026 |
10.45
|
130,000 | 10.70 | 10.75 | 10.40 | 0 | 15,800 | -0.2 |
| 25/09/2026 |
10.70
|
136,200 | 10.55 | 10.70 | 10.50 | 0 | 0 | 0 |
| 24/09/2026 |
10.60
|
108,000 | 10.70 | 10.70 | 10.50 | 5,100 | 3,600 | 0.0 |
| 23/09/2026 |
10.75
|
213,300 | 10.70 | 10.80 | 10.55 | 38,700 | 0 | 0.4 |
| 22/09/2026 |
10.65
|
150,500 | 10.50 | 10.65 | 10.50 | 0 | 0 | 0 |
| 21/09/2026 |
10.55
|
141,400 | 10.65 | 10.65 | 10.45 | 3,600 | 0 | 0.0 |
| 18/09/2026 |
10.65
|
201,000 | 10.45 | 10.80 | 10.45 | 6,600 | 0 | 0.1 |
| 17/09/2026 |
10.45
|
253,000 | 10.45 | 10.70 | 10.40 | 2,100 | 2,300 | 0.0 |
| 16/09/2026 |
10.60
|
143,700 | 10.75 | 10.75 | 10.55 | 100 | 4,400 | 0.0 |
| 15/09/2026 |
10.80
|
293,400 | 10.75 | 10.80 | 10.45 | 0 | 3,600 | 0.0 |
| 14/09/2026 |
10.80
|
254,500 | 10.85 | 11.05 | 10.55 | 0 | 2,000 | 0.0 |
| 11/09/2026 |
10.95
|
137,500 | 11 | 11 | 10.80 | 0 | 1,300 | 0.0 |
| 10/09/2026 |
11.05
|
250,800 | 11.15 | 11.15 | 10.90 | 7,200 | 3,100 | 0.0 |
| 09/09/2026 |
11.15
|
342,900 | 11.10 | 11.25 | 11 | 0 | 0 | 0 |
| 08/09/2026 |
11.10
|
269,100 | 11 | 11.15 | 10.90 | 0 | 4,100 | 0.0 |
| 07/09/2026 |
11.10
|
303,700 | 11.05 | 11.20 | 11 | 0 | 0 | 0 |
| 04/09/2026 |
11.10
|
318,700 | 11 | 11.20 | 10.90 | 0 | 13,000 | -0.1 |
| 03/09/2026 |
11
|
247,400 | 10.90 | 11 | 10.65 | 13,500 | 9,700 | 0.0 |
| 28/08/2026 |
10.90
|
286,100 | 11 | 11.10 | 10.90 | 0 | 2,800 | 0.0 |
| 27/08/2026 |
11.05
|
436,100 | 10.80 | 11.25 | 10.80 | 13,000 | 200 | 0.1 |
| 26/08/2026 |
10.80
|
304,200 | 10.70 | 10.80 | 10.35 | 9,600 | 600 | 0.1 |
| 25/08/2026 |
10.70
|
476,100 | 10.80 | 10.80 | 10.40 | 2,800 | 19,300 | -0.2 |
| 24/08/2026 |
10.80
|
412,100 | 11.20 | 11.30 | 10.60 | 0 | 0 | 0 |
| 21/08/2026 |
11.20
|
491,300 | 11.40 | 11.60 | 11.05 | 1,000 | 900 | 0.0 |
| 20/08/2026 |
11.35
|
891,600 | 10.70 | 11.35 | 10.65 | 19,100 | 5,300 | 0.2 |
| 19/08/2026 |
10.65
|
293,800 | 9.98 | 10.65 | 9.95 | 0 | 8,600 | -0.1 |
| 18/08/2026 |
9.99
|
242,000 | 10 | 10 | 9.95 | 1,100 | 0 | 0.0 |
| 17/08/2026 |
9.99
|
126,600 | 10 | 10 | 9.97 | 4,800 | 1,300 | 0.0 |
| 14/08/2026 |
10
|
164,800 | 10.20 | 10.25 | 9.95 | 8,800 | 1,100 | 0.1 |
| 13/08/2026 |
10.20
|
162,900 | 10.35 | 10.45 | 10 | 0 | 300 | 0.0 |
| 12/08/2026 |
10.35
|
171,500 | 10.40 | 10.50 | 10.25 | 0 | 1,600 | 0.0 |
| 11/08/2026 |
10.45
|
118,500 | 10.40 | 10.55 | 10.35 | 0 | 1,100 | 0.0 |
| 10/08/2026 |
10.40
|
146,600 | 10.35 | 10.50 | 10.25 | 2,700 | 300 | 0.0 |
| 07/08/2026 |
10.35
|
131,300 | 10.45 | 10.50 | 10.20 | 500 | 5,300 | 0.0 |
| 06/08/2026 |
10.50
|
236,000 | 10.65 | 10.65 | 10.10 | 0 | 19,900 | -0.2 |
| 05/08/2026 |
10.65
|
303,700 | 10.95 | 11 | 10.40 | 0 | 11,600 | -0.1 |
| 04/08/2026 |
10.90
|
324,600 | 11.30 | 11.30 | 10.70 | 1,200 | 9,300 | -0.1 |
| 03/08/2026 |
11.30
|
342,700 | 11.75 | 11.90 | 11.30 | 0 | 5,300 | -0.1 |
| 31/07/2026 |
11.80
|
496,600 | 11.50 | 12 | 11.50 | 5,800 | 1,800 | 0.0 |
| 30/07/2026 |
11.40
|
473,400 | 10.60 | 11.40 | 10.60 | 34,400 | 2,200 | 0.4 |
| 29/07/2026 |
10.70
|
143,800 | 10.90 | 10.95 | 10.70 | 0 | 7,700 | -0.1 |
| 28/07/2026 |
10.90
|
138,000 | 11 | 11 | 10.85 | 6,500 | 6,600 | 0.0 |
| 27/07/2026 |
11.05
|
253,100 | 10.85 | 11.05 | 10.65 | 2,700 | 400 | 0.0 |
| 24/07/2026 |
10.75
|
171,100 | 10.95 | 10.95 | 10.65 | 0 | 1,000 | 0.0 |
| 23/07/2026 |
10.65
|
589,000 | 9.97 | 10.65 | 9.92 | 16,500 | 11,900 | 0.0 |
| 22/07/2026 |
9.97
|
336,100 | 9.99 | 9.99 | 9.30 | 6,300 | 5,900 | 0.0 |
| 21/07/2026 |
9.99
|
106,000 | 10.05 | 10.05 | 9.96 | 0 | 0 | 0 |
| 20/07/2026 |
10
|
92,700 | 10.10 | 10.10 | 9.97 | 0 | 0 | 0 |
| 17/07/2026 |
10.05
|
116,000 | 10.05 | 10.10 | 9.98 | 0 | 0 | 0 |
| 16/07/2026 |
10.10
|
131,300 | 10.10 | 10.10 | 9.98 | 2,700 | 3,300 | 0.0 |
| 15/07/2026 |
10.10
|
127,900 | 10.10 | 10.15 | 9.99 | 5,500 | 0 | 0.1 |
| 14/07/2026 |
10.10
|
128,100 | 10.10 | 10.10 | 10 | 8,300 | 6,500 | 0.0 |
| 13/07/2026 |
10.10
|
160,400 | 10.10 | 10.15 | 9.46 | 900 | 100 | 0.0 |
| 10/07/2026 |
10.15
|
119,800 | 10.15 | 10.25 | 10.10 | 0 | 2,400 | 0.0 |
| 09/07/2026 |
10.15
|
108,800 | 10.10 | 10.15 | 10.05 | 0 | 0 | 0 |
| 08/07/2026 |
10.15
|
105,000 | 10.15 | 10.15 | 10.05 | 5,000 | 0 | 0.1 |
| 07/07/2026 |
10.15
|
118,000 | 10.15 | 10.25 | 10.05 | 0 | 1,200 | 0.0 |
| 06/07/2026 |
10.15
|
119,500 | 10.20 | 10.25 | 10.05 | 0 | 0 | 0 |
| 03/07/2026 |
10.20
|
126,000 | 10.20 | 10.25 | 10.15 | 0 | 0 | 0 |
| 02/07/2026 |
10.20
|
125,100 | 10.15 | 10.25 | 10.10 | 0 | 0 | 0 |
| 01/07/2026 |
10.15
|
127,200 | 10.15 | 10.20 | 10.10 | 3,000 | 0 | 0.0 |
| 30/06/2026 |
10.15
|
111,000 | 10.15 | 10.20 | 10.10 | 2,300 | 0 | 0.0 |
| 29/06/2026 |
10.15
|
120,000 | 10.15 | 10.15 | 10.05 | 0 | 0 | 0 |
| 26/06/2026 |
10.20
|
108,200 | 10.15 | 10.20 | 10.10 | 0 | 0 | 0 |
| 25/06/2026 |
10.15
|
132,500 | 10.15 | 10.15 | 10 | 0 | 0 | 0 |
| 24/06/2026 |
10.15
|
118,900 | 10.20 | 10.25 | 10.10 | 0 | 5,200 | -0.1 |
| 23/06/2026 |
10.20
|
111,600 | 10.20 | 10.25 | 10.15 | 0 | 500 | 0.0 |
| 22/06/2026 |
10.20
|
110,400 | 10.20 | 10.25 | 10.15 | 0 | 800 | 0.0 |
| 19/06/2026 |
10.20
|
116,600 | 10.25 | 10.30 | 10.10 | 5,100 | 900 | 0.0 |
| 18/06/2026 |
10.30
|
144,800 | 10.20 | 10.30 | 10.15 | 0 | 100 | 0.0 |
| 17/06/2026 |
10.25
|
115,200 | 10.25 | 10.25 | 10.05 | 1,200 | 0 | 0.0 |
| 16/06/2026 |
10.25
|
139,800 | 10.20 | 10.25 | 10.10 | 0 | 400 | 0.0 |
| 15/06/2026 |
10.20
|
176,200 | 10.15 | 10.20 | 9.99 | 2,400 | 100 | 0.0 |
| 12/06/2026 |
10.15
|
114,800 | 10.15 | 10.25 | 10.05 | 0 | 800 | 0.0 |
| 11/06/2026 |
10.15
|
97,000 | 10.15 | 10.20 | 10 | 0 | 0 | 0 |
| 10/06/2026 |
10.15
|
100,500 | 10.10 | 10.20 | 10.10 | 0 | 100 | 0.0 |
| 09/06/2026 |
10.10
|
124,200 | 10.20 | 10.25 | 10.10 | 0 | 0 | 0 |
| 08/06/2026 |
10.20
|
157,200 | 10.25 | 10.25 | 10 | 0 | 100 | 0.0 |
| 05/06/2026 |
10.25
|
111,400 | 10.30 | 10.30 | 10.10 | 0 | 500 | 0.0 |
| 04/06/2026 |
10.30
|
132,800 | 10.25 | 10.30 | 10.20 | 0 | 1,800 | 0.0 |
| 03/06/2026 |
10.25
|
127,700 | 10.25 | 10.25 | 10.20 | 0 | 3,900 | 0.0 |