| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-04) |
-0.40 | -3.74% | 118,800 | -1,900 | 0.0 |
10.30
10.80
10.30
|
|
2 tháng
(2026-08-05) |
-0.30 | -2.83% | 201,500 | -3,300 | 0.0 |
10.10
10.80
10.30
|
|
3 tháng
(2026-07-06) |
-0.20 | -1.90% | 473,300 | -4,800 | 0.0 |
9.80
10.80
10.30
|
|
6 tháng
(2026-04-07) |
-0.60 | -5.50% | 1,079,500 | -29,900 | -0.3 |
9.80
11.20
10.30
|
|
12 tháng
(2025-10-09) |
-1.22 | -10.56% | 5,500,600 | -470,100 | -5.3 |
9.80
11.61
10.30
|
|
24 tháng
(2024-10-14) |
-0.21 | -1.95% | 11,332,611 | -531,326 | -6.0 |
7.42
12.37
10.30
|
|
36 tháng
(2023-10-20) |
2.88 | 38.90% | 21,221,183 | -436,122 | -4.6 |
5.74
12.37
10.30
|
|
60 tháng
(2021-11-01) |
-3.91 | -27.53% | 94,780,950 | -295,407 | -3.5 |
4.77
18.10
10.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 23/10/2026 |
10.30
|
5,200 | 10 | 10.30 | 10 | 0 | 100 | 0 |
| 22/10/2026 |
10.30
|
0 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 |
| 21/10/2026 |
10.30
|
9,000 | 10.10 | 10.30 | 9.90 | 0 | 9,000 | 0 |
| 20/10/2026 |
10.40
|
10,200 | 10.40 | 10.40 | 10 | 0 | 0 | 0 |
| 19/10/2026 |
10.50
|
79,100 | 10.50 | 10.50 | 10.30 | 0 | 500 | 0 |
| 16/10/2026 |
10.40
|
0 | 10.40 | 10.40 | 10.40 | 0 | 0 | 0 |
| 15/10/2026 |
10.40
|
0 | 10.40 | 10.40 | 10.40 | 0 | 0 | 0 |
| 14/10/2026 |
10.40
|
0 | 10.40 | 10.40 | 10.40 | 0 | 0 | 0 |
| 13/10/2026 |
10.40
|
3,500 | 10.10 | 10.40 | 10.10 | 0 | 0 | 0 |
| 12/10/2026 |
10.20
|
1,700 | 10.10 | 10.20 | 10.10 | 0 | 0 | 0 |
| 09/10/2026 |
10.20
|
11,200 | 10.10 | 10.20 | 10 | 0 | 0 | 0 |
| 08/10/2026 |
10.40
|
100 | 10.40 | 10.40 | 10.40 | 0 | 0 | 0 |
| 07/10/2026 |
10.30
|
4,100 | 10.20 | 10.30 | 10 | 0 | 100 | 0.0 |
| 06/10/2026 |
10.40
|
10,600 | 10.30 | 10.40 | 10.30 | 0 | 500 | 0.0 |
| 05/10/2026 |
10.40
|
400 | 10.50 | 10.50 | 10.40 | 0 | 0 | 0 |
| 02/10/2026 |
10.30
|
1,100 | 10.50 | 10.50 | 10.30 | 0 | 0 | 0 |
| 01/10/2026 |
10.50
|
5,100 | 10.30 | 10.50 | 10.30 | 0 | 0 | 0 |
| 30/09/2026 |
10.40
|
10,400 | 10.50 | 10.50 | 10.40 | 0 | 500 | 0.0 |
| 29/09/2026 |
10.50
|
10,200 | 10.50 | 10.50 | 10.50 | 0 | 500 | 0.0 |
| 28/09/2026 |
10.50
|
0 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 |
| 25/09/2026 |
10.50
|
15,000 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 |
| 24/09/2026 |
10.80
|
0 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 |
| 23/09/2026 |
10.80
|
0 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 |
| 22/09/2026 |
10.80
|
0 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 |
| 21/09/2026 |
10.80
|
0 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 |
| 18/09/2026 |
10.80
|
0 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 |
| 17/09/2026 |
10.80
|
0 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 |
| 16/09/2026 |
10.80
|
0 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 |
| 15/09/2026 |
10.80
|
0 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 |
| 14/09/2026 |
10.80
|
400 | 10.10 | 10.80 | 10.10 | 0 | 0 | 0 |
| 11/09/2026 |
10.30
|
300 | 10.30 | 10.30 | 10.30 | 0 | 200 | 0.0 |
| 10/09/2026 |
10.40
|
5,500 | 10.50 | 10.50 | 10.40 | 0 | 0 | 0 |
| 09/09/2026 |
10.50
|
26,000 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 |
| 08/09/2026 |
10.50
|
0 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 |
| 07/09/2026 |
10.50
|
13,800 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 |
| 04/09/2026 |
10.70
|
31,000 | 10.70 | 10.70 | 10.50 | 0 | 700 | 0.0 |
| 03/09/2026 |
10.60
|
0 | 10.60 | 10.60 | 10.60 | 0 | 0 | 0 |
| 28/08/2026 |
10.60
|
600 | 10.10 | 10.60 | 10.10 | 0 | 0 | 0 |
| 27/08/2026 |
10.60
|
0 | 10.60 | 10.60 | 10.60 | 0 | 0 | 0 |
| 26/08/2026 |
10.60
|
3,600 | 10.10 | 10.60 | 10.10 | 0 | 500 | 0.0 |
| 25/08/2026 |
10.10
|
4,300 | 10.20 | 10.30 | 10.10 | 0 | 200 | 0.0 |
| 24/08/2026 |
10.20
|
100 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 |
| 21/08/2026 |
10.20
|
4,000 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 |
| 20/08/2026 |
10.30
|
0 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 |
| 19/08/2026 |
10.30
|
1,100 | 9.80 | 10.30 | 9.60 | 0 | 0 | 0 |
| 18/08/2026 |
10.20
|
500 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 |
| 17/08/2026 |
10.20
|
0 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 |
| 14/08/2026 |
10.20
|
4,000 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 |
| 13/08/2026 |
10.20
|
5,000 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 |
| 12/08/2026 |
10.20
|
1,100 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 |
| 11/08/2026 |
10.10
|
0 | 10.10 | 10.10 | 10.10 | 0 | 0 | 0 |
| 10/08/2026 |
10.10
|
900 | 10.10 | 10.10 | 10.10 | 0 | 0 | 0 |
| 07/08/2026 |
10.60
|
29,100 | 10.60 | 10.60 | 10.60 | 0 | 0 | 0 |
| 06/08/2026 |
10.60
|
22,000 | 10.50 | 10.60 | 10.10 | 0 | 700 | 0.0 |
| 05/08/2026 |
10.60
|
6,400 | 10.40 | 10.60 | 10.40 | 0 | 0 | 0 |
| 04/08/2026 |
10.60
|
18,000 | 10.40 | 10.60 | 10.30 | 0 | 0 | 0 |
| 03/08/2026 |
9.80
|
6,500 | 10 | 10.50 | 9.80 | 0 | 0 | 0 |
| 31/07/2026 |
10
|
1,100 | 10 | 10 | 10 | 0 | 0 | 0 |
| 30/07/2026 |
10
|
11,100 | 10 | 10.30 | 10 | 0 | 200 | 0.0 |
| 29/07/2026 |
10
|
16,600 | 10 | 10.50 | 9.90 | 0 | 0 | 0 |
| 28/07/2026 |
10
|
5,900 | 10 | 10 | 10 | 0 | 0 | 0 |
| 27/07/2026 |
10
|
4,500 | 10 | 10 | 10 | 0 | 0 | 0 |
| 24/07/2026 |
10
|
16,600 | 10 | 10 | 10 | 0 | 0 | 0 |
| 23/07/2026 |
10
|
48,600 | 10 | 10 | 9.90 | 0 | 0 | 0 |
| 22/07/2026 |
10
|
22,700 | 10.30 | 10.40 | 10 | 0 | 100 | 0.0 |
| 21/07/2026 |
10.30
|
1,000 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 |
| 20/07/2026 |
10.50
|
29,700 | 10.40 | 10.50 | 10 | 0 | 200 | 0.0 |
| 17/07/2026 |
10.50
|
200 | 10.50 | 10.50 | 10.50 | 0 | 200 | 0.0 |
| 16/07/2026 |
10.50
|
700 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 |
| 15/07/2026 |
10.50
|
1,800 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 |
| 14/07/2026 |
10.70
|
11,500 | 10.50 | 10.70 | 10.50 | 0 | 0 | 0 |
| 13/07/2026 |
10.50
|
2,700 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 |
| 10/07/2026 |
10.80
|
45,100 | 10.50 | 10.80 | 10.50 | 0 | 100 | 0.0 |
| 09/07/2026 |
10.80
|
6,300 | 10.40 | 10.80 | 10.40 | 0 | 0 | 0 |
| 08/07/2026 |
10.80
|
5,400 | 10.50 | 10.80 | 10.50 | 0 | 0 | 0 |
| 07/07/2026 |
10.50
|
7,800 | 10.50 | 10.50 | 10.50 | 0 | 700 | 0.0 |
| 06/07/2026 |
10.50
|
8,000 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 |
| 03/07/2026 |
10.90
|
1,100 | 10.60 | 10.90 | 10.60 | 0 | 0 | 0 |
| 02/07/2026 |
10.40
|
113,400 | 10.50 | 10.50 | 10.40 | 0 | 0 | 0 |
| 01/07/2026 |
10.90
|
12,200 | 10.70 | 10.90 | 10.70 | 0 | 100 | 0.0 |
| 30/06/2026 |
10.90
|
5,000 | 10.70 | 10.90 | 10.70 | 200 | 400 | 0.0 |
| 29/06/2026 |
10.90
|
200 | 10.90 | 10.90 | 10.90 | 0 | 0 | 0 |
| 26/06/2026 |
11
|
1,200 | 10.40 | 11 | 10.40 | 500 | 0 | 0.0 |
| 25/06/2026 |
10.70
|
10,500 | 10.90 | 10.90 | 10.70 | 0 | 0 | 0 |
| 24/06/2026 |
10.90
|
10,000 | 10.90 | 10.90 | 10.90 | 0 | 0 | 0 |
| 23/06/2026 |
10.90
|
26,200 | 10.90 | 10.90 | 10.90 | 0 | 0 | 0 |
| 22/06/2026 |
10.90
|
29,700 | 10.70 | 11 | 10.70 | 0 | 6,700 | -0.1 |
| 19/06/2026 |
10.70
|
2,500 | 10.60 | 10.70 | 10.60 | 0 | 0 | 0 |
| 18/06/2026 |
10.60
|
5,400 | 10.30 | 11 | 10.30 | 0 | 0 | 0 |
| 17/06/2026 |
10.90
|
4,200 | 10.70 | 10.90 | 10.70 | 0 | 0 | 0 |
| 16/06/2026 |
11
|
1,800 | 10.70 | 11 | 10.70 | 0 | 0 | 0 |
| 15/06/2026 |
11.10
|
900 | 10.50 | 11.10 | 10.50 | 0 | 0 | 0 |
| 12/06/2026 |
11.10
|
0 | 11.10 | 11.10 | 11.10 | 0 | 0 | 0 |
| 11/06/2026 |
11.10
|
0 | 11.10 | 11.10 | 11.10 | 0 | 0 | 0 |
| 10/06/2026 |
11.10
|
1,000 | 11.10 | 11.10 | 11.10 | 0 | 0 | 0 |
| 09/06/2026 |
10.80
|
300 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 |
| 08/06/2026 |
11.10
|
4,300 | 11 | 11.10 | 10.10 | 0 | 0 | 0 |
| 05/06/2026 |
11.20
|
10,600 | 11.10 | 11.20 | 11.10 | 0 | 0 | 0 |
| 04/06/2026 |
11
|
19,200 | 11 | 11 | 11 | 0 | 400 | 0.0 |
| 03/06/2026 |
11
|
10,200 | 11 | 11 | 10.80 | 0 | 0 | 0 |