| 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) |
-1.25 | -11.42% | 2,029,100 | 13,500 | 0 |
9.50
10.95
10.50
|
|
2 tháng
(2026-08-10) |
-0.45 | -4.43% | 4,060,500 | 13,500 | 0 |
9.50
11.15
10.50
|
|
3 tháng
(2026-07-10) |
-1.95 | -16.74% | 6,982,200 | 13,500 | 0 |
9.46
11.65
10.50
|
|
6 tháng
(2026-04-13) |
-4.60 | -32.17% | 21,798,100 | 13,500 | 0 |
9.46
14.30
10.50
|
|
12 tháng
(2025-10-13) |
-4.60 | -32.17% | 125,907,800 | 13,500 | 0 |
9.46
18.80
10.50
|
|
24 tháng
(2024-10-18) |
-0.15 | -1.52% | 436,855,200 | 13,500 | 0 |
8.65
18.80
10.50
|
|
36 tháng
(2023-10-24) |
-1.60 | -14.16% | 681,433,500 | 13,500 | 0 |
5.68
18.80
10.50
|
|
60 tháng
(2021-11-03) |
1.39 | 16.73% | 1,061,117,000 | 13,500 | 0 |
3.32
23.20
10.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 23/10/2026 |
10.50
|
129,500 | 10.75 | 10.75 | 10.20 | 2,500 | 5,100 | 0 |
| 22/10/2026 |
10.65
|
203,200 | 10.70 | 10.75 | 10.50 | 500 | 200 | 0 |
| 21/10/2026 |
10.65
|
235,100 | 10.60 | 10.95 | 10.50 | 5,700 | 700 | 0 |
| 20/10/2026 |
10.55
|
187,500 | 11 | 11 | 10.40 | 6,500 | 0 | 0 |
| 19/10/2026 |
10.70
|
153,800 | 10.55 | 11.20 | 10.55 | 200 | 7,100 | 0 |
| 16/10/2026 |
10.80
|
742,200 | 11.75 | 11.75 | 10.50 | 1,000 | 7,100 | 0 |
| 15/10/2026 |
11
|
289,000 | 11 | 11 | 11 | 0 | 800 | 0 |
| 14/10/2026 |
10.30
|
118,000 | 10.10 | 10.30 | 10.10 | 6,300 | 0 | 0 |
| 13/10/2026 |
9.66
|
232,900 | 10.15 | 10.25 | 9.50 | 7,100 | 500 | 0 |
| 12/10/2026 |
10.15
|
72,300 | 10 | 10.20 | 10 | 0 | 5,400 | 0 |
| 09/10/2026 |
10.15
|
254,400 | 9.70 | 10.30 | 9.50 | 0 | 6,000 | 0 |
| 08/10/2026 |
9.70
|
92,100 | 9.83 | 9.83 | 9.70 | 500 | 1,600 | 0 |
| 07/10/2026 |
9.83
|
121,400 | 9.70 | 9.89 | 9.69 | 5,100 | 1,600 | 0 |
| 06/10/2026 |
9.70
|
164,700 | 9.80 | 9.90 | 9.62 | 4,700 | 2,200 | 0 |
| 05/10/2026 |
9.80
|
89,000 | 9.72 | 9.88 | 9.72 | 0 | 0 | 0 |
| 02/10/2026 |
9.88
|
143,100 | 9.69 | 9.88 | 9.45 | 4,800 | 4,500 | 0 |
| 01/10/2026 |
9.50
|
109,100 | 9.26 | 9.74 | 9.26 | 1,900 | 800 | 0 |
| 30/09/2026 |
9.55
|
67,800 | 9.70 | 9.70 | 9.50 | 3,600 | 2,500 | 0 |
| 29/09/2026 |
9.74
|
44,000 | 9.56 | 9.77 | 9.56 | 4,300 | 0 | 0 |
| 28/09/2026 |
9.78
|
75,500 | 9.74 | 9.85 | 9.52 | 0 | 1,800 | 0 |
| 25/09/2026 |
9.74
|
21,000 | 9.80 | 9.95 | 9.70 | 3,600 | 0 | 0 |
| 24/09/2026 |
9.79
|
123,400 | 9.90 | 9.98 | 9.70 | 0 | 0 | 0 |
| 23/09/2026 |
9.93
|
38,100 | 9.95 | 10 | 9.90 | 0 | 0 | 0 |
| 22/09/2026 |
9.98
|
67,200 | 10 | 10 | 9.95 | 0 | 0 | 0 |
| 21/09/2026 |
9.99
|
140,400 | 10.25 | 10.25 | 9.89 | 0 | 0 | 0 |
| 18/09/2026 |
10.10
|
35,000 | 10.30 | 10.30 | 10.05 | 0 | 0 | 0 |
| 17/09/2026 |
10.05
|
46,100 | 9.80 | 10.15 | 9.80 | 0 | 0 | 0 |
| 16/09/2026 |
10
|
72,900 | 10 | 10.10 | 9.99 | 0 | 0 | 0 |
| 15/09/2026 |
9.92
|
46,800 | 9.91 | 10.20 | 9.90 | 0 | 0 | 0 |
| 14/09/2026 |
9.90
|
121,600 | 10.20 | 10.25 | 9.90 | 0 | 0 | 0 |
| 11/09/2026 |
10.25
|
111,100 | 10.40 | 10.60 | 10.25 | 0 | 0 | 0 |
| 10/09/2026 |
10.65
|
94,500 | 10.85 | 10.85 | 10.50 | 0 | 0 | 0 |
| 09/09/2026 |
10.85
|
128,100 | 11 | 11 | 10.85 | 0 | 0 | 0 |
| 08/09/2026 |
10.95
|
76,200 | 10.95 | 11.20 | 10.90 | 0 | 0 | 0 |
| 07/09/2026 |
10.95
|
78,600 | 11 | 11 | 10.90 | 0 | 0 | 0 |
| 04/09/2026 |
11
|
145,400 | 11 | 11.15 | 10.95 | 0 | 0 | 0 |
| 03/09/2026 |
11
|
99,300 | 11.10 | 11.15 | 10.80 | 0 | 0 | 0 |
| 28/08/2026 |
11.15
|
82,900 | 11.05 | 11.20 | 11 | 0 | 0 | 0 |
| 27/08/2026 |
11.05
|
120,800 | 10.85 | 11.20 | 10.80 | 0 | 0 | 0 |
| 26/08/2026 |
11.15
|
183,600 | 11.25 | 11.30 | 11.05 | 0 | 0 | 0 |
| 25/08/2026 |
11.10
|
288,400 | 10.95 | 11.50 | 10.95 | 0 | 0 | 0 |
| 24/08/2026 |
10.90
|
368,100 | 10.20 | 10.90 | 10.15 | 0 | 0 | 0 |
| 21/08/2026 |
10.20
|
70,400 | 10 | 10.25 | 9.96 | 0 | 0 | 0 |
| 20/08/2026 |
9.96
|
51,600 | 9.98 | 10.05 | 9.89 | 0 | 0 | 0 |
| 19/08/2026 |
10
|
66,700 | 10.15 | 10.20 | 10 | 0 | 0 | 0 |
| 18/08/2026 |
10.15
|
30,900 | 10.15 | 10.25 | 10.05 | 0 | 0 | 0 |
| 17/08/2026 |
10.15
|
99,900 | 10 | 10.25 | 9.97 | 0 | 0 | 0 |
| 14/08/2026 |
9.97
|
88,300 | 10.05 | 10.20 | 9.95 | 0 | 0 | 0 |
| 13/08/2026 |
10
|
52,600 | 10.15 | 10.25 | 10 | 0 | 0 | 0 |
| 12/08/2026 |
10.15
|
86,900 | 10.30 | 10.30 | 10.10 | 0 | 0 | 0 |
| 11/08/2026 |
10.15
|
74,600 | 10.20 | 10.20 | 10.05 | 0 | 0 | 0 |
| 10/08/2026 |
10.15
|
42,400 | 10.05 | 10.25 | 10.05 | 0 | 0 | 0 |
| 07/08/2026 |
10.10
|
50,500 | 10.35 | 10.35 | 10.05 | 0 | 0 | 0 |
| 06/08/2026 |
10.30
|
76,300 | 10.45 | 10.45 | 10.30 | 0 | 0 | 0 |
| 05/08/2026 |
10.35
|
103,500 | 10.40 | 10.45 | 10.35 | 0 | 0 | 0 |
| 04/08/2026 |
10.30
|
106,200 | 10.20 | 10.40 | 10.20 | 0 | 0 | 0 |
| 03/08/2026 |
10.25
|
128,300 | 10.65 | 10.65 | 10.25 | 0 | 0 | 0 |
| 31/07/2026 |
9.96
|
103,900 | 10.10 | 10.15 | 9.95 | 0 | 0 | 0 |
| 30/07/2026 |
9.90
|
198,000 | 9.52 | 9.99 | 9.40 | 0 | 0 | 0 |
| 29/07/2026 |
9.46
|
210,200 | 9.45 | 9.51 | 9.38 | 0 | 0 | 0 |
| 28/07/2026 |
9.50
|
163,900 | 9.15 | 9.55 | 9.15 | 0 | 0 | 0 |
| 27/07/2026 |
9.50
|
143,200 | 9.55 | 9.84 | 9.50 | 0 | 0 | 0 |
| 24/07/2026 |
9.99
|
105,100 | 10.10 | 10.20 | 9.95 | 0 | 0 | 0 |
| 23/07/2026 |
10.15
|
112,300 | 10.10 | 10.20 | 9.70 | 0 | 0 | 0 |
| 22/07/2026 |
10.10
|
130,300 | 10.10 | 10.45 | 10.05 | 0 | 0 | 0 |
| 21/07/2026 |
10.10
|
215,600 | 9.88 | 10.45 | 9.88 | 0 | 0 | 0 |
| 20/07/2026 |
10.45
|
400,500 | 10.85 | 11.20 | 10.45 | 0 | 0 | 0 |
| 17/07/2026 |
11.20
|
127,400 | 11.45 | 11.50 | 11.20 | 0 | 0 | 0 |
| 16/07/2026 |
11.40
|
118,900 | 11.50 | 11.50 | 11.20 | 0 | 0 | 0 |
| 15/07/2026 |
11.40
|
50,700 | 11.50 | 11.50 | 11.35 | 0 | 0 | 0 |
| 14/07/2026 |
11.45
|
111,100 | 11.35 | 11.50 | 11.35 | 0 | 0 | 0 |
| 13/07/2026 |
11.35
|
203,800 | 11.60 | 11.65 | 11.35 | 0 | 0 | 0 |
| 10/07/2026 |
11.65
|
62,000 | 11.60 | 11.75 | 11.60 | 0 | 0 | 0 |
| 09/07/2026 |
11.75
|
66,800 | 11.90 | 11.90 | 11.60 | 0 | 0 | 0 |
| 08/07/2026 |
11.90
|
83,100 | 11.60 | 11.95 | 11.60 | 0 | 0 | 0 |
| 07/07/2026 |
11.60
|
315,000 | 11.60 | 11.75 | 11.40 | 0 | 0 | 0 |
| 06/07/2026 |
11.55
|
191,100 | 11.55 | 11.80 | 11.50 | 0 | 0 | 0 |
| 03/07/2026 |
11.80
|
179,200 | 11.95 | 12 | 11.80 | 0 | 0 | 0 |
| 02/07/2026 |
11.95
|
149,500 | 12 | 12 | 11.90 | 0 | 0 | 0 |
| 01/07/2026 |
11.95
|
152,500 | 12 | 12.20 | 11.95 | 0 | 0 | 0 |
| 30/06/2026 |
12
|
300,900 | 12.05 | 12.20 | 11.90 | 0 | 0 | 0 |
| 29/06/2026 |
12.05
|
171,100 | 12 | 12.20 | 11.85 | 0 | 0 | 0 |
| 26/06/2026 |
12
|
460,300 | 12.40 | 12.45 | 11.90 | 0 | 0 | 0 |
| 25/06/2026 |
12.40
|
67,000 | 12.50 | 12.60 | 12.40 | 0 | 0 | 0 |
| 24/06/2026 |
12.50
|
96,400 | 12.60 | 12.60 | 12.30 | 0 | 0 | 0 |
| 23/06/2026 |
12.50
|
236,600 | 12.75 | 12.75 | 12.40 | 0 | 0 | 0 |
| 22/06/2026 |
12.70
|
273,600 | 13.30 | 13.30 | 12.65 | 0 | 0 | 0 |
| 19/06/2026 |
13.30
|
169,800 | 13.10 | 13.90 | 13.10 | 0 | 0 | 0 |
| 18/06/2026 |
13.10
|
197,500 | 13 | 13.40 | 12.85 | 0 | 0 | 0 |
| 17/06/2026 |
12.90
|
51,800 | 13 | 13.05 | 12.80 | 0 | 0 | 0 |
| 16/06/2026 |
12.85
|
108,700 | 12.80 | 13.10 | 12.70 | 0 | 0 | 0 |
| 15/06/2026 |
12.90
|
263,300 | 13 | 13.15 | 12.70 | 0 | 0 | 0 |
| 12/06/2026 |
12.95
|
274,600 | 13.90 | 13.90 | 12.80 | 0 | 0 | 0 |
| 11/06/2026 |
13.05
|
561,000 | 12.35 | 13.05 | 12.35 | 0 | 0 | 0 |
| 10/06/2026 |
12.20
|
141,300 | 12.20 | 12.80 | 12.20 | 0 | 0 | 0 |
| 09/06/2026 |
12.30
|
42,100 | 12.15 | 12.30 | 12.15 | 0 | 0 | 0 |
| 08/06/2026 |
12.30
|
151,100 | 12.20 | 12.30 | 12.15 | 0 | 0 | 0 |
| 05/06/2026 |
12.35
|
135,200 | 12.50 | 12.50 | 12.30 | 0 | 0 | 0 |
| 04/06/2026 |
12.50
|
129,800 | 12.65 | 12.65 | 12.40 | 0 | 0 | 0 |
| 03/06/2026 |
12.65
|
84,900 | 12.50 | 12.70 | 12.45 | 0 | 0 | 0 |