| 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) |
0.40 | 3.85% | 524,900 | 0 | 0 |
9.80
10.80
10.40
|
|
2 tháng
(2026-08-10) |
-0.50 | -4.42% | 955,800 | 0 | 0 |
9.80
11.50
10.40
|
|
3 tháng
(2026-07-10) |
-1.40 | -11.48% | 1,635,300 | 0 | 0 |
9.80
12.20
10.40
|
|
6 tháng
(2026-04-13) |
-2.80 | -20.59% | 4,534,700 | 0 | 0 |
9.80
16.30
10.40
|
|
12 tháng
(2025-10-13) |
-6.10 | -36.09% | 26,488,400 | 0 | 0 |
9.80
17.80
10.40
|
|
24 tháng
(2024-10-18) |
-3.60 | -25% | 93,767,375 | 0 | 0 |
9.80
20.40
10.40
|
|
36 tháng
(2023-10-24) |
2.60 | 31.71% | 157,594,220 | 0 | 0 |
5.10
20.40
10.40
|
|
60 tháng
(2021-11-03) |
1.10 | 11.34% | 362,728,652 | 1,000 | 0.0 |
3.20
23.50
10.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 23/10/2026 |
10.40
|
45,500 | 10.50 | 10.50 | 10.30 | 0 | 0 | 0 |
| 22/10/2026 |
10.50
|
30,400 | 10.60 | 10.60 | 10.40 | 0 | 0 | 0 |
| 21/10/2026 |
10.50
|
29,600 | 10.40 | 10.80 | 10.30 | 0 | 0 | 0 |
| 20/10/2026 |
10.40
|
14,200 | 10.50 | 10.50 | 10.20 | 0 | 0 | 0 |
| 19/10/2026 |
10.20
|
10,400 | 10.50 | 10.50 | 10.20 | 0 | 0 | 0 |
| 16/10/2026 |
10.30
|
17,700 | 10.40 | 10.40 | 10.20 | 0 | 0 | 0 |
| 15/10/2026 |
10.30
|
22,000 | 10.40 | 10.40 | 10.10 | 0 | 0 | 0 |
| 14/10/2026 |
10.20
|
7,400 | 10.50 | 10.60 | 10.20 | 0 | 0 | 0 |
| 13/10/2026 |
10.40
|
6,300 | 10.60 | 10.60 | 10.30 | 0 | 0 | 0 |
| 12/10/2026 |
10.60
|
13,600 | 9.20 | 10.90 | 9.20 | 0 | 0 | 0 |
| 09/10/2026 |
10.40
|
22,700 | 11 | 11 | 10.40 | 0 | 0 | 0 |
| 08/10/2026 |
10.80
|
40,400 | 10.70 | 11 | 10.60 | 0 | 0 | 0 |
| 07/10/2026 |
10.70
|
30,500 | 10.60 | 10.70 | 10.40 | 0 | 0 | 0 |
| 06/10/2026 |
10.60
|
25,300 | 10.70 | 10.70 | 10.40 | 0 | 0 | 0 |
| 05/10/2026 |
10.70
|
24,200 | 10.70 | 10.70 | 10.40 | 0 | 0 | 0 |
| 02/10/2026 |
10.70
|
14,800 | 10.60 | 10.70 | 10.30 | 0 | 0 | 0 |
| 01/10/2026 |
10.60
|
31,800 | 10.50 | 10.70 | 10.40 | 0 | 0 | 0 |
| 30/09/2026 |
10.70
|
36,000 | 10.30 | 10.70 | 10.20 | 0 | 0 | 0 |
| 29/09/2026 |
10
|
11,700 | 10 | 10.20 | 10 | 0 | 0 | 0 |
| 28/09/2026 |
10
|
31,700 | 10.50 | 10.50 | 9.90 | 0 | 0 | 0 |
| 25/09/2026 |
10.30
|
9,300 | 10.60 | 10.60 | 10.20 | 0 | 0 | 0 |
| 24/09/2026 |
10.40
|
3,300 | 10.50 | 10.50 | 10.10 | 0 | 0 | 0 |
| 23/09/2026 |
10.40
|
11,000 | 10.60 | 10.60 | 10 | 0 | 0 | 0 |
| 22/09/2026 |
10.30
|
6,000 | 10.60 | 10.60 | 10.30 | 0 | 0 | 0 |
| 21/09/2026 |
10.50
|
8,100 | 10.70 | 10.80 | 10.30 | 0 | 0 | 0 |
| 18/09/2026 |
10.20
|
25,900 | 10.60 | 10.90 | 10.20 | 0 | 0 | 0 |
| 17/09/2026 |
10.70
|
53,500 | 10.60 | 10.70 | 10.10 | 0 | 0 | 0 |
| 16/09/2026 |
10.60
|
4,500 | 10.60 | 10.60 | 10.60 | 0 | 0 | 0 |
| 15/09/2026 |
10.50
|
57,200 | 10 | 10.80 | 10 | 0 | 0 | 0 |
| 14/09/2026 |
9.80
|
14,000 | 10.10 | 10.10 | 9.50 | 0 | 0 | 0 |
| 11/09/2026 |
10
|
39,100 | 10.20 | 10.20 | 10 | 0 | 0 | 0 |
| 10/09/2026 |
10.30
|
35,500 | 10.30 | 10.50 | 10.20 | 0 | 0 | 0 |
| 09/09/2026 |
10.40
|
5,400 | 10.50 | 10.50 | 10.30 | 0 | 0 | 0 |
| 08/09/2026 |
10.40
|
5,700 | 10.50 | 10.50 | 10.40 | 0 | 0 | 0 |
| 07/09/2026 |
10.50
|
56,900 | 10.60 | 10.60 | 10.50 | 0 | 0 | 0 |
| 04/09/2026 |
10.70
|
17,000 | 10.70 | 10.70 | 10.70 | 0 | 0 | 0 |
| 03/09/2026 |
10.70
|
21,100 | 10.70 | 10.80 | 10.50 | 0 | 0 | 0 |
| 28/08/2026 |
10.70
|
15,900 | 10.70 | 10.70 | 10.50 | 0 | 0 | 0 |
| 27/08/2026 |
10.70
|
2,500 | 10.80 | 10.80 | 10.70 | 0 | 0 | 0 |
| 26/08/2026 |
10.80
|
13,600 | 10.80 | 10.80 | 10.70 | 0 | 0 | 0 |
| 25/08/2026 |
10.80
|
17,600 | 10.70 | 10.80 | 10.70 | 0 | 0 | 0 |
| 24/08/2026 |
10.80
|
78,100 | 11.20 | 11.20 | 10.60 | 0 | 0 | 0 |
| 21/08/2026 |
10.90
|
28,500 | 11 | 11 | 10.70 | 0 | 0 | 0 |
| 20/08/2026 |
10.90
|
13,400 | 10.70 | 10.90 | 10.70 | 0 | 0 | 0 |
| 19/08/2026 |
10.70
|
4,700 | 10.80 | 10.80 | 10.40 | 0 | 0 | 0 |
| 18/08/2026 |
10.80
|
34,800 | 11 | 11 | 10.70 | 0 | 0 | 0 |
| 17/08/2026 |
10.90
|
9,700 | 11.10 | 11.10 | 10.90 | 0 | 0 | 0 |
| 14/08/2026 |
11
|
23,100 | 11.50 | 11.50 | 11 | 0 | 0 | 0 |
| 13/08/2026 |
11.50
|
5,100 | 11.80 | 11.90 | 11.50 | 0 | 0 | 0 |
| 12/08/2026 |
11.50
|
25,600 | 11.50 | 11.90 | 11.50 | 0 | 0 | 0 |
| 11/08/2026 |
11.50
|
7,300 | 11.80 | 11.80 | 11.30 | 0 | 0 | 0 |
| 10/08/2026 |
11.30
|
56,000 | 11.50 | 11.60 | 11.30 | 0 | 0 | 0 |
| 07/08/2026 |
11.30
|
28,200 | 11.50 | 11.80 | 11.20 | 0 | 0 | 0 |
| 06/08/2026 |
11.40
|
20,300 | 11.10 | 11.40 | 11 | 0 | 0 | 0 |
| 05/08/2026 |
11.40
|
112,000 | 10.60 | 11.90 | 10.50 | 0 | 0 | 0 |
| 04/08/2026 |
10.40
|
10,900 | 10.70 | 10.70 | 10.40 | 0 | 0 | 0 |
| 03/08/2026 |
10.40
|
21,900 | 10.40 | 10.60 | 10.30 | 0 | 0 | 0 |
| 31/07/2026 |
10.30
|
10,100 | 10.30 | 10.80 | 10.30 | 0 | 0 | 0 |
| 30/07/2026 |
10.50
|
35,200 | 10.10 | 10.50 | 10.10 | 0 | 0 | 0 |
| 29/07/2026 |
10.20
|
40,500 | 10 | 10.20 | 10 | 0 | 0 | 0 |
| 28/07/2026 |
10.30
|
12,400 | 10.30 | 10.40 | 10.10 | 0 | 0 | 0 |
| 27/07/2026 |
10.10
|
35,900 | 10.40 | 10.60 | 10.10 | 0 | 0 | 0 |
| 24/07/2026 |
10.30
|
14,100 | 10.80 | 10.80 | 10.20 | 0 | 0 | 0 |
| 23/07/2026 |
10.80
|
17,300 | 10.60 | 10.90 | 10.50 | 0 | 0 | 0 |
| 22/07/2026 |
10.50
|
102,000 | 11.20 | 11.20 | 9.80 | 0 | 0 | 0 |
| 21/07/2026 |
11.30
|
32,700 | 11.50 | 11.50 | 11.10 | 0 | 0 | 0 |
| 20/07/2026 |
11.20
|
63,100 | 11.70 | 12 | 11 | 0 | 0 | 0 |
| 17/07/2026 |
11.70
|
2,400 | 11.70 | 11.80 | 11.70 | 0 | 0 | 0 |
| 16/07/2026 |
11.90
|
38,900 | 11.70 | 12 | 11.40 | 0 | 0 | 0 |
| 15/07/2026 |
12
|
49,700 | 12.10 | 12.10 | 11.50 | 0 | 0 | 0 |
| 14/07/2026 |
12.20
|
11,800 | 12.10 | 12.20 | 12 | 0 | 0 | 0 |
| 13/07/2026 |
12.10
|
15,100 | 12.10 | 12.30 | 12 | 0 | 0 | 0 |
| 10/07/2026 |
12.20
|
5,000 | 12.20 | 12.30 | 12.10 | 0 | 0 | 0 |
| 09/07/2026 |
12.30
|
57,600 | 12.40 | 12.40 | 12 | 0 | 0 | 0 |
| 08/07/2026 |
12.30
|
50,000 | 12.20 | 12.70 | 12.10 | 0 | 0 | 0 |
| 07/07/2026 |
12.20
|
27,200 | 12.30 | 12.30 | 12 | 0 | 0 | 0 |
| 06/07/2026 |
12.20
|
16,100 | 12.30 | 12.30 | 12.10 | 0 | 0 | 0 |
| 03/07/2026 |
12.20
|
4,400 | 12.50 | 12.50 | 12.20 | 0 | 0 | 0 |
| 02/07/2026 |
16.30
|
183,800 | 16.80 | 16.80 | 15.90 | 0 | 0 | 0 |
| 01/07/2026 |
12.40
|
22,400 | 12.30 | 12.50 | 12.20 | 0 | 0 | 0 |
| 30/06/2026 |
12.30
|
16,000 | 12.20 | 12.40 | 12.10 | 0 | 0 | 0 |
| 29/06/2026 |
12.20
|
41,300 | 12.40 | 12.40 | 12 | 0 | 0 | 0 |
| 26/06/2026 |
12.20
|
16,400 | 12.40 | 12.40 | 12.20 | 0 | 0 | 0 |
| 25/06/2026 |
12.40
|
3,800 | 12.50 | 12.50 | 12.40 | 0 | 0 | 0 |
| 24/06/2026 |
12.50
|
15,200 | 12.60 | 12.60 | 12.40 | 0 | 0 | 0 |
| 23/06/2026 |
12.40
|
42,400 | 12.60 | 12.60 | 12.40 | 0 | 0 | 0 |
| 22/06/2026 |
12.40
|
73,100 | 12.50 | 12.60 | 12.10 | 0 | 0 | 0 |
| 19/06/2026 |
12.50
|
54,200 | 12.80 | 12.80 | 12.40 | 0 | 0 | 0 |
| 18/06/2026 |
12.70
|
12,900 | 12.70 | 12.80 | 12.70 | 0 | 0 | 0 |
| 17/06/2026 |
12.60
|
107,600 | 12.80 | 12.90 | 12.50 | 0 | 0 | 0 |
| 16/06/2026 |
13
|
28,800 | 12.80 | 13 | 12.70 | 0 | 0 | 0 |
| 15/06/2026 |
12.80
|
11,900 | 12.70 | 12.90 | 12.70 | 0 | 0 | 0 |
| 12/06/2026 |
12.70
|
57,500 | 12.60 | 12.70 | 12.60 | 0 | 0 | 0 |
| 11/06/2026 |
12.80
|
2,200 | 12.80 | 12.80 | 12.80 | 0 | 0 | 0 |
| 10/06/2026 |
12.80
|
26,600 | 12.60 | 12.80 | 12.60 | 0 | 0 | 0 |
| 09/06/2026 |
12.60
|
9,500 | 12.50 | 12.70 | 12.50 | 0 | 0 | 0 |
| 08/06/2026 |
12.60
|
43,100 | 12.80 | 12.80 | 12.60 | 0 | 0 | 0 |
| 05/06/2026 |
12.80
|
2,400 | 12.90 | 12.90 | 12.80 | 0 | 0 | 0 |
| 04/06/2026 |
12.90
|
7,200 | 12.90 | 12.90 | 12.90 | 0 | 0 | 0 |
| 03/06/2026 |
12.80
|
67,000 | 12.80 | 13.10 | 12.60 | 0 | 0 | 0 |