| 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) |
-0.30 | -2.80% | 209,600 | 0 | 0 |
10
11.90
11.90
|
|
2 tháng
(2026-08-10) |
-5.10 | -32.90% | 969,900 | 0 | 0 |
10
15.50
11.90
|
|
3 tháng
(2026-07-10) |
-4.90 | -32.03% | 1,148,000 | -2,600 | 0.0 |
10
16.10
11.90
|
|
6 tháng
(2026-04-13) |
-7.50 | -41.90% | 1,567,800 | 9,100 | 0.2 |
10
19.90
11.90
|
|
12 tháng
(2025-10-13) |
-5 | -32.47% | 2,856,800 | 900 | 0.0 |
10
20.50
11.90
|
|
24 tháng
(2024-10-18) |
3.50 | 50.72% | 5,838,849 | -15,420 | -0.1 |
6.20
20.50
11.90
|
|
36 tháng
(2023-10-24) |
3.86 | 59.03% | 7,152,852 | -6,220 | 0.0 |
4.95
20.50
11.90
|
|
60 tháng
(2021-11-03) |
-4.48 | -30.10% | 16,766,006 | -91,602 | -0.5 |
3.93
20.50
11.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 23/10/2026 |
11.90
|
300 | 11.90 | 11.90 | 11.90 | 0 | 0 | 0 |
| 22/10/2026 |
12
|
4,100 | 12.50 | 12.50 | 12 | 0 | 0 | 0 |
| 21/10/2026 |
11.70
|
1,300 | 10.70 | 11.70 | 10.70 | 0 | 0 | 0 |
| 20/10/2026 |
10.70
|
2,800 | 10.60 | 10.70 | 10.60 | 0 | 0 | 0 |
| 19/10/2026 |
10.50
|
3,200 | 10.30 | 10.50 | 10.30 | 0 | 0 | 0 |
| 16/10/2026 |
10.80
|
200 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 |
| 15/10/2026 |
10.30
|
34,400 | 10.40 | 10.40 | 10.20 | 0 | 0 | 0 |
| 14/10/2026 |
10.40
|
0 | 10.40 | 10.40 | 10.40 | 0 | 0 | 0 |
| 13/10/2026 |
10.40
|
2,200 | 10.30 | 10.40 | 10.30 | 0 | 0 | 0 |
| 12/10/2026 |
10.40
|
4,700 | 10.30 | 10.40 | 10.30 | 0 | 0 | 0 |
| 09/10/2026 |
10.40
|
2,100 | 10.30 | 10.40 | 10.30 | 0 | 0 | 0 |
| 08/10/2026 |
10.40
|
10,600 | 10.40 | 10.50 | 10 | 0 | 0 | 0 |
| 07/10/2026 |
10.60
|
17,300 | 10.70 | 10.70 | 10.60 | 0 | 0 | 0 |
| 06/10/2026 |
10.90
|
0 | 10.90 | 10.90 | 10.90 | 0 | 0 | 0 |
| 05/10/2026 |
10.90
|
11,100 | 10.50 | 10.90 | 10.50 | 0 | 0 | 0 |
| 02/10/2026 |
10.90
|
8,400 | 10.40 | 10.90 | 10.40 | 0 | 0 | 0 |
| 01/10/2026 |
10.90
|
18,400 | 10.40 | 10.90 | 10.40 | 0 | 0 | 0 |
| 30/09/2026 |
10.40
|
13,600 | 10.80 | 10.80 | 10.40 | 0 | 0 | 0 |
| 29/09/2026 |
10.40
|
1,600 | 10.80 | 11 | 10.40 | 0 | 0 | 0 |
| 28/09/2026 |
10.80
|
400 | 10.20 | 10.80 | 10.20 | 0 | 0 | 0 |
| 25/09/2026 |
10.60
|
100 | 10.60 | 10.60 | 10.60 | 0 | 0 | 0 |
| 24/09/2026 |
10.20
|
1,200 | 10.10 | 10.20 | 10.10 | 0 | 0 | 0 |
| 23/09/2026 |
10.20
|
700 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 |
| 22/09/2026 |
10.30
|
3,900 | 10.40 | 10.40 | 10.30 | 0 | 0 | 0 |
| 21/09/2026 |
10
|
4,800 | 10.50 | 10.50 | 10 | 0 | 0 | 0 |
| 18/09/2026 |
10.50
|
500 | 10.30 | 10.50 | 10.30 | 0 | 0 | 0 |
| 17/09/2026 |
10.10
|
700 | 10 | 10.10 | 9.70 | 0 | 0 | 0 |
| 16/09/2026 |
10.10
|
1,600 | 10.20 | 10.20 | 10.10 | 0 | 0 | 0 |
| 15/09/2026 |
10.10
|
2,500 | 10 | 10.20 | 10 | 0 | 0 | 0 |
| 14/09/2026 |
10.10
|
2,100 | 10.40 | 10.40 | 10 | 0 | 0 | 0 |
| 11/09/2026 |
10
|
8,100 | 10 | 10 | 10 | 0 | 0 | 0 |
| 10/09/2026 |
10
|
1,100 | 10 | 10 | 10 | 0 | 0 | 0 |
| 09/09/2026 |
10
|
84,000 | 10.70 | 10.70 | 9.70 | 0 | 0 | 0 |
| 08/09/2026 |
10.70
|
16,900 | 11.10 | 11.10 | 10.70 | 0 | 0 | 0 |
| 07/09/2026 |
10.70
|
2,200 | 11 | 11.50 | 10.70 | 0 | 0 | 0 |
| 04/09/2026 |
10.60
|
7,500 | 10.60 | 10.70 | 10.60 | 0 | 0 | 0 |
| 03/09/2026 |
10.90
|
4,400 | 10.70 | 10.90 | 10.60 | 0 | 0 | 0 |
| 28/08/2026 |
11
|
200 | 11.10 | 11.10 | 11 | 0 | 0 | 0 |
| 27/08/2026 |
11
|
5,400 | 11 | 11.20 | 10.40 | 0 | 0 | 0 |
| 26/08/2026 |
10.90
|
23,000 | 10.50 | 10.90 | 10.50 | 0 | 0 | 0 |
| 25/08/2026 |
10.70
|
1,700 | 10.60 | 11.10 | 10.60 | 0 | 0 | 0 |
| 24/08/2026 |
10.70
|
17,100 | 10.90 | 11.20 | 10.70 | 0 | 0 | 0 |
| 21/08/2026 |
11.20
|
36,800 | 10.50 | 11.20 | 10.20 | 0 | 0 | 0 |
| 20/08/2026 |
10.80
|
45,300 | 11.20 | 11.30 | 10.40 | 0 | 0 | 0 |
| 19/08/2026 |
10.30
|
231,900 | 10.10 | 11.20 | 10.10 | 0 | 0 | 0 |
| 18/08/2026 |
11.20
|
58,300 | 11.20 | 11.20 | 11.20 | 0 | 0 | 0 |
| 17/08/2026 |
12.40
|
95,600 | 12.90 | 12.90 | 12.40 | 0 | 0 | 0 |
| 14/08/2026 |
13.70
|
186,300 | 15 | 15 | 13.70 | 0 | 0 | 0 |
| 13/08/2026 |
15.20
|
24,000 | 15.20 | 15.20 | 15.20 | 0 | 0 | 0 |
| 12/08/2026 |
15.20
|
10,000 | 15.30 | 15.30 | 15.20 | 0 | 0 | 0 |
| 11/08/2026 |
15.30
|
6,600 | 15.50 | 15.50 | 15.30 | 0 | 0 | 0 |
| 10/08/2026 |
15.50
|
4,000 | 15.30 | 15.50 | 15.20 | 0 | 0 | 0 |
| 07/08/2026 |
15.90
|
0 | 15.90 | 15.90 | 15.90 | 0 | 0 | 0 |
| 06/08/2026 |
15.90
|
8,800 | 16 | 16 | 15.50 | 0 | 0 | 0 |
| 05/08/2026 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 |
| 04/08/2026 |
16
|
2,100 | 15.40 | 16 | 15.20 | 0 | 0 | 0 |
| 03/08/2026 |
16.10
|
54,700 | 15 | 16.10 | 15 | 0 | 0 | 0 |
| 31/07/2026 |
15.20
|
300 | 14.40 | 15.20 | 14.40 | 0 | 0 | 0 |
| 30/07/2026 |
15.20
|
6,700 | 14.50 | 15.20 | 14.20 | 0 | 500 | 0.0 |
| 29/07/2026 |
14.60
|
3,500 | 14.50 | 14.60 | 14.50 | 0 | 0 | 0 |
| 28/07/2026 |
14.50
|
900 | 14.50 | 14.50 | 14.20 | 0 | 0 | 0 |
| 27/07/2026 |
15
|
500 | 15.70 | 15.70 | 14.20 | 0 | 0 | 0 |
| 24/07/2026 |
14.30
|
600 | 14.20 | 14.30 | 14.20 | 0 | 0 | 0 |
| 23/07/2026 |
14.30
|
20,900 | 14.30 | 14.30 | 14 | 0 | 0 | 0 |
| 22/07/2026 |
14.60
|
20,900 | 14.50 | 14.70 | 14.10 | 0 | 0 | 0 |
| 21/07/2026 |
14.80
|
13,100 | 14.50 | 14.80 | 14.20 | 0 | 0 | 0 |
| 20/07/2026 |
15
|
5,600 | 14.40 | 15 | 14.30 | 0 | 0 | 0 |
| 17/07/2026 |
15
|
1,300 | 14.80 | 15 | 14.80 | 0 | 300 | 0.0 |
| 16/07/2026 |
15.10
|
10,200 | 15 | 15.20 | 14.50 | 0 | 1,000 | 0.0 |
| 15/07/2026 |
15.20
|
4,800 | 15 | 15.20 | 14.90 | 0 | 0 | 0 |
| 14/07/2026 |
15.20
|
14,800 | 15.20 | 15.20 | 14.80 | 0 | 0 | 0 |
| 13/07/2026 |
15.20
|
3,400 | 15 | 15.20 | 15 | 0 | 0 | 0 |
| 10/07/2026 |
15.30
|
5,000 | 15.30 | 15.30 | 15 | 0 | 800 | 0.0 |
| 09/07/2026 |
15.40
|
4,800 | 15.20 | 15.40 | 15 | 0 | 0 | 0 |
| 08/07/2026 |
15.50
|
0 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 |
| 07/07/2026 |
15.50
|
0 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 |
| 06/07/2026 |
15.50
|
6,100 | 15.30 | 15.50 | 15.30 | 0 | 0 | 0 |
| 03/07/2026 |
15.30
|
3,900 | 15.20 | 15.30 | 15.10 | 0 | 0 | 0 |
| 02/07/2026 |
19.90
|
17,600 | 19.70 | 19.90 | 19.50 | 400 | 0 | 0.0 |
| 01/07/2026 |
15.40
|
3,400 | 15.20 | 15.50 | 15.20 | 0 | 0 | 0 |
| 30/06/2026 |
15.50
|
6,100 | 15.30 | 15.50 | 15 | 0 | 0 | 0 |
| 29/06/2026 |
15.80
|
200 | 15.40 | 15.80 | 15.40 | 0 | 0 | 0 |
| 26/06/2026 |
15.80
|
3,700 | 15.30 | 15.80 | 15.10 | 0 | 0 | 0 |
| 25/06/2026 |
15.90
|
700 | 15.90 | 15.90 | 15.90 | 0 | 0 | 0 |
| 24/06/2026 |
15.60
|
300 | 15.60 | 15.60 | 15.60 | 0 | 0 | 0 |
| 23/06/2026 |
15.40
|
0 | 15.40 | 15.40 | 15.40 | 0 | 0 | 0 |
| 22/06/2026 |
15.40
|
100 | 15.40 | 15.40 | 15.40 | 0 | 0 | 0 |
| 19/06/2026 |
15.20
|
2,000 | 15 | 15.20 | 15 | 0 | 0 | 0 |
| 18/06/2026 |
15.40
|
3,900 | 15.40 | 15.40 | 15.30 | 0 | 0 | 0 |
| 17/06/2026 |
15.40
|
1,000 | 15.40 | 15.40 | 15.40 | 0 | 0 | 0 |
| 16/06/2026 |
15.40
|
2,000 | 15.40 | 15.40 | 15.40 | 0 | 0 | 0 |
| 15/06/2026 |
15.40
|
1,300 | 15.40 | 15.40 | 15.40 | 0 | 0 | 0 |
| 12/06/2026 |
15.40
|
10,200 | 15.40 | 15.40 | 15.20 | 0 | 0 | 0 |
| 11/06/2026 |
15.40
|
5,300 | 15.40 | 15.40 | 15.40 | 0 | 0 | 0 |
| 10/06/2026 |
15.60
|
3,000 | 15.60 | 15.60 | 15.60 | 0 | 0 | 0 |
| 09/06/2026 |
15.70
|
1,100 | 15.60 | 15.70 | 15.60 | 0 | 0 | 0 |
| 08/06/2026 |
15.70
|
1,100 | 15.80 | 15.80 | 15.70 | 0 | 0 | 0 |
| 05/06/2026 |
15.90
|
5,400 | 15.80 | 15.90 | 15.70 | 0 | 0 | 0 |
| 04/06/2026 |
15.90
|
1,000 | 15.90 | 15.90 | 15.90 | 0 | 0 | 0 |
| 03/06/2026 |
16
|
3,100 | 15.80 | 16 | 15.80 | 0 | 0 | 0 |