| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-04-10) |
0.20 | 1.06% | 8,226,800 | 50,300 | -0.1 |
9.80
19.70
9.80
|
|
2 tháng
(2024-03-11) |
-1.50 | -7.32% | 26,768,500 | -214,800 | -5.5 |
9.80
21.10
9.80
|
|
3 tháng
(2024-02-15) |
-0.30 | -1.55% | 34,999,300 | 31,289 | -0.6 |
9.80
21.10
9.80
|
|
6 tháng
(2023-11-13) |
-0.70 | -3.55% | 71,763,400 | -12,500 | -1.5 |
9.80
21.10
9.80
|
|
12 tháng
(2023-05-16) |
-4 | -17.39% | 107,237,021 | 57,000 | -0.1 |
9.80
29
9.80
|
|
24 tháng
(2022-05-23) |
1.90 | 11.11% | 142,095,954 | 57,000 | -0.1 |
9.80
29
9.80
|
|
36 tháng
(2021-05-26) |
10.90 | 134.57% | 175,594,758 | 55,650 | -0.1 |
8
29
9.80
|
|
60 tháng
(2020-07-03) |
4.70 | 32.87% | 183,637,176 | 58,450 | -0.1 |
6.30
29
9.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 23/10/2026 |
9.80
|
695,500 | 9.70 | 9.80 | 9.60 | 11,400 | 0 | 0 |
| 22/10/2026 |
9.70
|
742,000 | 9.80 | 10 | 9.70 | 1,900 | 3,300 | 0 |
| 21/10/2026 |
9.90
|
1,189,600 | 9.80 | 10 | 9.80 | 20,200 | 0 | 0 |
| 20/10/2026 |
9.80
|
372,100 | 9.80 | 9.90 | 9.70 | 0 | 47,300 | 0 |
| 19/10/2026 |
9.90
|
1,368,200 | 9.90 | 10.10 | 9.70 | 15,200 | 29,400 | 0 |
| 16/10/2026 |
9.90
|
627,900 | 9.70 | 10 | 9.70 | 5,400 | 0 | 0 |
| 08/10/2026 |
9.60
|
349,700 | 9.70 | 9.70 | 9.40 | 9,600 | 6,100 | 0.0 |
| 07/10/2026 |
9.60
|
743,100 | 9.70 | 9.80 | 9.40 | 26,300 | 3,700 | 0.2 |
| 06/10/2026 |
9.70
|
387,400 | 9.70 | 9.80 | 9.50 | 0 | 0 | 0 |
| 05/10/2026 |
9.80
|
543,800 | 9.70 | 9.80 | 9.60 | 9,500 | 16,500 | -0.1 |
| 02/10/2026 |
9.80
|
270,500 | 9.90 | 9.90 | 9.70 | 0 | 26,300 | -0.3 |
| 01/10/2026 |
9.90
|
425,600 | 9.90 | 9.90 | 9.70 | 17,200 | 34,600 | -0.2 |
| 30/09/2026 |
9.90
|
404,700 | 9.90 | 10 | 9.80 | 0 | 47,900 | -0.5 |
| 29/09/2026 |
9.90
|
542,000 | 10 | 10 | 9.70 | 38,300 | 3,400 | 0.3 |
| 28/09/2026 |
9.80
|
481,000 | 10 | 10.10 | 9.80 | 15,800 | 31,400 | -0.2 |
| 25/09/2026 |
10.10
|
301,200 | 10 | 10.10 | 9.90 | 18,900 | 0 | 0.2 |
| 24/09/2026 |
10
|
503,000 | 10.10 | 10.10 | 9.90 | 47,200 | 0 | 0.5 |
| 23/09/2026 |
10.10
|
106,800 | 10 | 10.10 | 10 | 1,700 | 0 | 0.0 |
| 22/09/2026 |
10.10
|
224,600 | 10.10 | 10.20 | 9.90 | 17,700 | 0 | 0.2 |
| 21/09/2026 |
10.10
|
623,400 | 10.20 | 10.30 | 9.90 | 7,700 | 6,600 | 0.0 |
| 18/09/2026 |
10.20
|
492,900 | 10.10 | 10.30 | 10.10 | 67,600 | 0 | 0.7 |
| 17/09/2026 |
10.10
|
842,600 | 9.90 | 10.30 | 9.90 | 21,600 | 53,100 | -0.3 |
| 16/09/2026 |
10.10
|
512,200 | 10.20 | 10.20 | 9.90 | 0 | 21,000 | -0.2 |
| 15/09/2026 |
10.10
|
701,800 | 10 | 10.10 | 9.80 | 67,200 | 7,700 | 0.6 |
| 14/09/2026 |
10
|
909,000 | 10.30 | 10.30 | 9.80 | 52,600 | 3,100 | 0.5 |
| 11/09/2026 |
10.20
|
428,600 | 10.40 | 10.40 | 10.20 | 0 | 24,900 | -0.3 |
| 10/09/2026 |
10.50
|
668,000 | 10.50 | 10.60 | 10.30 | 100 | 21,000 | -0.2 |
| 09/09/2026 |
10.50
|
470,700 | 10.40 | 10.60 | 10.30 | 500 | 17,300 | -0.2 |
| 08/09/2026 |
10.60
|
1,321,700 | 10.40 | 10.80 | 10.30 | 59,800 | 3,500 | 0.6 |
| 07/09/2026 |
10.60
|
682,600 | 10.80 | 10.90 | 10.40 | 0 | 36,200 | -0.4 |
| 04/09/2026 |
10.70
|
1,526,400 | 10.30 | 10.90 | 10.20 | 38,300 | 29,900 | 0.1 |
| 03/09/2026 |
10.30
|
414,600 | 10.40 | 10.40 | 10.20 | 0 | 7,600 | -0.1 |
| 28/08/2026 |
10.50
|
642,000 | 10.20 | 10.50 | 10.20 | 13,900 | 18,000 | 0.0 |
| 27/08/2026 |
10.40
|
445,700 | 10.30 | 10.50 | 10.20 | 0 | 36,700 | -0.4 |
| 26/08/2026 |
10.40
|
881,200 | 10.20 | 10.40 | 10.10 | 19,800 | 25,700 | -0.1 |
| 25/08/2026 |
10.20
|
613,800 | 10.30 | 10.30 | 10.10 | 8,100 | 0 | 0.1 |
| 24/08/2026 |
10.30
|
1,036,200 | 10.40 | 10.60 | 10.20 | 0 | 7,000 | -0.1 |
| 21/08/2026 |
10.40
|
1,617,100 | 9.90 | 10.40 | 9.70 | 97,600 | 100 | 1.0 |
| 20/08/2026 |
9.80
|
446,900 | 9.90 | 10 | 9.80 | 0 | 0 | 0 |
| 19/08/2026 |
9.90
|
523,200 | 10 | 10.10 | 9.80 | 0 | 0 | 0 |
| 18/08/2026 |
10
|
463,400 | 9.90 | 10.10 | 9.80 | 0 | 2,500 | 0.0 |
| 17/08/2026 |
10.10
|
339,800 | 10 | 10.10 | 9.80 | 0 | 0 | 0 |
| 14/08/2026 |
10
|
1,114,800 | 10 | 10.20 | 9.90 | 0 | 41,600 | -0.4 |
| 13/08/2026 |
10
|
555,000 | 10.10 | 10.20 | 9.90 | 0 | 0 | 0 |
| 12/08/2026 |
10
|
667,800 | 10.10 | 10.30 | 9.90 | 0 | 0 | 0 |
| 11/08/2026 |
10.20
|
912,900 | 10.30 | 10.30 | 10 | 41,800 | 0 | 0.4 |
| 10/08/2026 |
10.30
|
1,144,300 | 9.70 | 10.30 | 9.60 | 0 | 0 | 0 |
| 07/08/2026 |
9.70
|
515,000 | 9.70 | 9.80 | 9.60 | 0 | 0 | 0 |
| 06/08/2026 |
9.80
|
416,100 | 9.90 | 9.90 | 9.60 | 0 | 0 | 0 |
| 05/08/2026 |
9.80
|
1,374,500 | 9.80 | 10.10 | 9.80 | 0 | 1,400 | 0.0 |
| 04/08/2026 |
9.80
|
597,600 | 9.70 | 9.90 | 9.60 | 200 | 0 | 0.0 |
| 03/08/2026 |
9.80
|
958,000 | 9.70 | 9.80 | 9.50 | 0 | 12,000 | -0.1 |
| 31/07/2026 |
9.70
|
916,900 | 9.90 | 10 | 9.50 | 0 | 24,800 | -0.2 |
| 30/07/2026 |
9.80
|
1,133,200 | 9.60 | 9.90 | 9.30 | 0 | 38,300 | -0.4 |
| 29/07/2026 |
9.60
|
439,300 | 9.70 | 9.70 | 9.50 | 13,300 | 0 | 0.1 |
| 28/07/2026 |
9.60
|
1,432,400 | 9.40 | 9.80 | 9.10 | 24,800 | 45,800 | -0.2 |
| 27/07/2026 |
9.40
|
798,800 | 9.70 | 9.70 | 9 | 0 | 0 | 0 |
| 24/07/2026 |
9.70
|
207,100 | 9.90 | 9.90 | 9.60 | 0 | 5,300 | -0.1 |
| 23/07/2026 |
9.90
|
969,300 | 9.70 | 10 | 9.40 | 84,200 | 34,200 | 0.5 |
| 22/07/2026 |
9.70
|
423,300 | 10 | 10 | 9.70 | 0 | 66,000 | -0.7 |
| 21/07/2026 |
10
|
423,800 | 10.10 | 10.10 | 9.80 | 0 | 50,300 | -0.5 |
| 20/07/2026 |
10.10
|
979,600 | 10 | 10.10 | 9.70 | 0 | 0 | 0 |
| 17/07/2026 |
10.10
|
326,700 | 10.30 | 10.30 | 10.10 | 100 | 45,600 | -0.5 |
| 16/07/2026 |
10.30
|
554,500 | 10.40 | 10.40 | 10 | 28,100 | 38,200 | -0.1 |
| 15/07/2026 |
10.30
|
393,400 | 10.40 | 10.40 | 10.20 | 0 | 51,300 | -0.5 |
| 14/07/2026 |
10.30
|
274,600 | 10.30 | 10.40 | 10.20 | 100 | 1,300 | 0.0 |
| 13/07/2026 |
10.30
|
961,600 | 10.50 | 10.50 | 10.10 | 0 | 105,300 | -1.1 |
| 10/07/2026 |
10.40
|
524,000 | 10.70 | 10.80 | 10.40 | 4,100 | 45,200 | -0.4 |
| 09/07/2026 |
10.70
|
652,300 | 10.70 | 10.80 | 10.60 | 19,100 | 0 | 0.2 |
| 08/07/2026 |
10.70
|
745,500 | 10.80 | 11 | 10.70 | 0 | 28,200 | -0.3 |
| 07/07/2026 |
10.90
|
966,300 | 10.50 | 10.90 | 10.50 | 5,300 | 24,000 | -0.2 |
| 06/07/2026 |
10.60
|
1,391,700 | 11.20 | 11.30 | 10.50 | 22,300 | 48,200 | -0.3 |
| 03/07/2026 |
11.10
|
2,609,200 | 10.80 | 11.20 | 10.70 | 185,000 | 87,600 | 1.1 |
| 02/07/2026 |
14.80
|
2,288,300 | 15.20 | 15.20 | 14.80 | 90,500 | 242,200 | -2.3 |
| 01/07/2026 |
10.40
|
481,300 | 10.20 | 10.40 | 10.20 | 30,800 | 0 | 0.3 |
| 30/06/2026 |
10.40
|
521,100 | 10.20 | 10.40 | 10.20 | 10,900 | 0 | 0.1 |
| 29/06/2026 |
10.30
|
451,800 | 10.30 | 10.30 | 10.10 | 17,600 | 0 | 0.2 |
| 26/06/2026 |
10.20
|
426,900 | 10.20 | 10.30 | 10.20 | 0 | 0 | 0 |
| 25/06/2026 |
10.30
|
170,200 | 10.30 | 10.30 | 10.20 | 0 | 0 | 0 |
| 24/06/2026 |
10.30
|
455,900 | 10.20 | 10.30 | 10.10 | 0 | 0 | 0 |
| 23/06/2026 |
10.20
|
602,000 | 10.40 | 10.40 | 10.20 | 35,700 | 0 | 0.4 |
| 22/06/2026 |
10.40
|
1,341,800 | 10.40 | 10.50 | 10.10 | 0 | 803,100 | -8.3 |
| 19/06/2026 |
10.40
|
585,600 | 10.60 | 10.60 | 10.40 | 0 | 0 | 0 |
| 18/06/2026 |
10.50
|
564,400 | 10.70 | 10.80 | 10.50 | 0 | 4,700 | -0.1 |
| 17/06/2026 |
10.70
|
971,600 | 10.70 | 10.90 | 10.60 | 0 | 7,700 | -0.1 |
| 16/06/2026 |
10.70
|
1,391,100 | 10.50 | 10.80 | 10.40 | 200 | 37,900 | -0.4 |
| 15/06/2026 |
10.50
|
1,706,700 | 10.30 | 10.60 | 10.30 | 4,700 | 49,000 | -0.5 |
| 12/06/2026 |
10.30
|
472,400 | 10.30 | 10.40 | 10.20 | 0 | 53,500 | -0.6 |
| 11/06/2026 |
10.30
|
438,800 | 10.30 | 10.30 | 10.20 | 0 | 10,300 | -0.1 |
| 10/06/2026 |
10.30
|
997,000 | 10.30 | 10.50 | 10.30 | 21,900 | 3,400 | 0.2 |
| 09/06/2026 |
10.40
|
628,800 | 10.40 | 10.50 | 10.10 | 100 | 5,800 | -0.1 |
| 08/06/2026 |
10.40
|
2,020,700 | 11 | 11 | 10.30 | 90,600 | 187,400 | -1.0 |
| 05/06/2026 |
11
|
1,899,300 | 11.20 | 11.30 | 10.80 | 3,100 | 231,000 | -2.5 |
| 04/06/2026 |
11.30
|
3,187,900 | 11.60 | 11.70 | 11 | 56,100 | 285,800 | -2.6 |
| 03/06/2026 |
11.60
|
2,943,300 | 11.70 | 11.80 | 11.40 | 116,900 | 112,600 | 0.0 |
| 02/06/2026 |
11.70
|
2,606,900 | 12 | 12.10 | 11.60 | 691,300 | 124,500 | 6.8 |
| 01/06/2026 |
12
|
1,263,600 | 11.90 | 12.10 | 11.70 | 477,800 | 51,600 | 5.1 |
| 29/05/2026 |
11.90
|
763,700 | 12 | 12.10 | 11.90 | 53,400 | 17,600 | 0.4 |
| 28/05/2026 |
12.10
|
1,208,400 | 12.10 | 12.60 | 12 | 1,900 | 76,900 | -0.9 |
| 27/05/2026 |
12.20
|
1,771,900 | 12.30 | 12.50 | 12 | 43,200 | 273,700 | -2.8 |