| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 23/10/2026 |
10.20
|
8,500 | 10 | 10.20 | 10 | 0 | 0 | 0 |
| 22/10/2026 |
10
|
1,000 | 10 | 10 | 10 | 0 | 0 | 0 |
| 21/10/2026 |
10.30
|
0 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 |
| 20/10/2026 |
10.30
|
300 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 |
| 19/10/2026 |
10.30
|
0 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 |
| 16/10/2026 |
10.30
|
100 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 |
| 15/10/2026 |
10
|
8,100 | 10.20 | 10.30 | 10 | 0 | 0 | 0 |
| 14/10/2026 |
10
|
15,100 | 10.20 | 10.30 | 10 | 0 | 0 | 0 |
| 13/10/2026 |
10.40
|
10,100 | 10.20 | 10.50 | 10.20 | 0 | 0 | 0 |
| 12/10/2026 |
10.30
|
0 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 |
| 08/10/2026 |
10.40
|
12,300 | 10.20 | 10.40 | 10.20 | 0 | 0 | 0 |
| 07/10/2026 |
10.30
|
9,500 | 10.30 | 10.30 | 10.20 | 0 | 0 | 0 |
| 06/10/2026 |
10.40
|
11,900 | 10.30 | 10.40 | 10.20 | 0 | 0 | 0 |
| 05/10/2026 |
10.30
|
11,100 | 10 | 10.30 | 10 | 0 | 0 | 0 |
| 02/10/2026 |
10.10
|
10,800 | 10.10 | 10.30 | 10.10 | 0 | 0 | 0 |
| 01/10/2026 |
10.10
|
100 | 10.10 | 10.10 | 10.10 | 0 | 0 | 0 |
| 30/09/2026 |
10.50
|
3,400 | 10.30 | 10.50 | 10.30 | 0 | 0 | 0 |
| 29/09/2026 |
10.40
|
6,200 | 10.20 | 10.40 | 10.20 | 0 | 0 | 0 |
| 28/09/2026 |
10.40
|
7,600 | 10.30 | 10.40 | 10.10 | 0 | 0 | 0 |
| 25/09/2026 |
10.10
|
6,800 | 10.50 | 10.60 | 10.10 | 0 | 0 | 0 |
| 24/09/2026 |
10.50
|
3,700 | 12.30 | 12.30 | 10.50 | 0 | 0 | 0 |
| 23/09/2026 |
12.20
|
14,800 | 12.30 | 12.30 | 12.20 | 0 | 0 | 0 |
| 22/09/2026 |
12.20
|
10,700 | 12.30 | 12.30 | 12.20 | 0 | 0 | 0 |
| 21/09/2026 |
12.10
|
2,800 | 12 | 12.80 | 10.10 | 0 | 0 | 0 |
| 18/09/2026 |
11.30
|
4,100 | 11.50 | 11.50 | 11.30 | 0 | 0 | 0 |
| 17/09/2026 |
10.90
|
4,800 | 11.50 | 11.50 | 10.10 | 0 | 0 | 0 |
| 16/09/2026 |
10.50
|
14,600 | 10.50 | 10.50 | 9.90 | 0 | 0 | 0 |
| 15/09/2026 |
10.50
|
4,000 | 10.10 | 10.50 | 10 | 0 | 0 | 0 |
| 14/09/2026 |
9.90
|
7,900 | 10 | 10 | 9.90 | 0 | 0 | 0 |
| 11/09/2026 |
10.10
|
25,300 | 10.80 | 10.80 | 9.20 | 0 | 0 | 0 |
| 10/09/2026 |
10.80
|
0 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 |
| 09/09/2026 |
10.80
|
100 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 |
| 08/09/2026 |
10.80
|
0 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 |
| 07/09/2026 |
10.80
|
9,100 | 10.10 | 10.80 | 10.10 | 0 | 0 | 0 |
| 04/09/2026 |
10.60
|
17,500 | 10.40 | 11 | 10.10 | 0 | 0 | 0 |
| 03/09/2026 |
11
|
23,400 | 10.40 | 11 | 10.20 | 0 | 0 | 0 |
| 28/08/2026 |
10.40
|
7,500 | 10.40 | 10.50 | 10.20 | 0 | 0 | 0 |
| 27/08/2026 |
11.20
|
16,300 | 11.40 | 11.40 | 10.30 | 0 | 0 | 0 |
| 26/08/2026 |
12.10
|
0 | 12.10 | 12.10 | 12.10 | 0 | 0 | 0 |
| 25/08/2026 |
12
|
8,400 | 12 | 12.20 | 12 | 0 | 0 | 0 |
| 24/08/2026 |
12.50
|
16,400 | 11.10 | 12.90 | 11.10 | 0 | 0 | 0 |
| 21/08/2026 |
13
|
1,200 | 12.80 | 13.10 | 12.80 | 0 | 0 | 0 |
| 20/08/2026 |
12.80
|
100 | 12.80 | 12.80 | 12.80 | 0 | 0 | 0 |
| 19/08/2026 |
13.50
|
1,100 | 13.40 | 13.50 | 13.40 | 0 | 0 | 0 |
| 18/08/2026 |
13.40
|
0 | 13.40 | 13.40 | 13.40 | 0 | 0 | 0 |
| 17/08/2026 |
13.90
|
1,100 | 13.10 | 13.90 | 13.10 | 0 | 0 | 0 |
| 14/08/2026 |
13.50
|
300 | 13.30 | 13.50 | 13.30 | 0 | 0 | 0 |
| 13/08/2026 |
13.50
|
1,200 | 13.30 | 13.50 | 12.80 | 0 | 0 | 0 |
| 12/08/2026 |
13.20
|
1,000 | 13.30 | 13.30 | 13.20 | 0 | 0 | 0 |
| 11/08/2026 |
13.20
|
100 | 13.20 | 13.20 | 13.20 | 0 | 0 | 0 |
| 10/08/2026 |
13.20
|
100 | 13.20 | 13.20 | 13.20 | 0 | 0 | 0 |
| 07/08/2026 |
13.20
|
100 | 13.20 | 13.20 | 13.20 | 0 | 0 | 0 |
| 06/08/2026 |
13.90
|
100 | 13.90 | 13.90 | 13.90 | 0 | 0 | 0 |
| 05/08/2026 |
13.90
|
3,600 | 14.70 | 14.70 | 12.50 | 0 | 0 | 0 |
| 04/08/2026 |
14.90
|
2,600 | 14.30 | 15 | 14.30 | 0 | 0 | 0 |
| 03/08/2026 |
14.80
|
2,300 | 13.80 | 14.80 | 13.80 | 0 | 0 | 0 |
| 31/07/2026 |
13.80
|
100 | 13.80 | 13.80 | 13.80 | 0 | 0 | 0 |
| 30/07/2026 |
13.80
|
100 | 13.80 | 13.80 | 13.80 | 0 | 0 | 0 |
| 29/07/2026 |
14
|
1,900 | 13.80 | 14 | 13.80 | 0 | 0 | 0 |
| 28/07/2026 |
13.90
|
500 | 13.90 | 13.90 | 13.90 | 0 | 0 | 0 |
| 27/07/2026 |
13.70
|
2,300 | 13.80 | 14 | 13.70 | 0 | 0 | 0 |
| 24/07/2026 |
14.10
|
2,100 | 13.80 | 14.10 | 13.80 | 0 | 0 | 0 |
| 23/07/2026 |
14
|
900 | 14.50 | 14.50 | 14 | 0 | 0 | 0 |
| 22/07/2026 |
14.60
|
1,300 | 14.60 | 14.60 | 14.60 | 0 | 0 | 0 |
| 21/07/2026 |
14.80
|
1,600 | 14.50 | 14.80 | 14 | 0 | 0 | 0 |
| 20/07/2026 |
14.50
|
500 | 14.50 | 14.60 | 14.20 | 0 | 0 | 0 |
| 17/07/2026 |
14.10
|
1,900 | 14.50 | 14.60 | 14.10 | 0 | 0 | 0 |
| 16/07/2026 |
14.60
|
500 | 14.70 | 14.70 | 14.10 | 0 | 0 | 0 |
| 15/07/2026 |
14.70
|
200 | 14.70 | 14.70 | 14.70 | 0 | 0 | 0 |
| 14/07/2026 |
14.70
|
900 | 14.60 | 14.70 | 14.60 | 0 | 0 | 0 |
| 13/07/2026 |
14.50
|
300 | 14.70 | 14.70 | 14.50 | 0 | 0 | 0 |
| 10/07/2026 |
14.70
|
1,700 | 14.60 | 14.70 | 14.60 | 0 | 0 | 0 |
| 09/07/2026 |
15
|
2,500 | 14.40 | 15 | 14.40 | 0 | 0 | 0 |
| 08/07/2026 |
14.20
|
400 | 14.80 | 14.80 | 14.20 | 0 | 0 | 0 |
| 07/07/2026 |
14.40
|
2,500 | 14.80 | 14.80 | 14.40 | 0 | 0 | 0 |
| 06/07/2026 |
14.80
|
4,400 | 14.70 | 14.90 | 14.50 | 0 | 0 | 0 |
| 03/07/2026 |
14.60
|
1,500 | 15.30 | 15.30 | 14.50 | 0 | 0 | 0 |
| 02/07/2026 |
18.60
|
25,100 | 20 | 21.50 | 18.60 | 0 | 0 | 0 |
| 01/07/2026 |
15.60
|
2,100 | 15 | 16 | 15 | 0 | 0 | 0 |
| 30/06/2026 |
15.10
|
1,300 | 15 | 15.10 | 15 | 0 | 0 | 0 |
| 29/06/2026 |
15.20
|
300 | 15.20 | 15.20 | 15.20 | 0 | 0 | 0 |
| 26/06/2026 |
15.40
|
800 | 15.10 | 15.40 | 15.10 | 0 | 0 | 0 |
| 25/06/2026 |
15.10
|
500 | 15.10 | 15.10 | 15.10 | 0 | 0 | 0 |
| 24/06/2026 |
15.10
|
100 | 15.10 | 15.10 | 15.10 | 0 | 0 | 0 |
| 23/06/2026 |
15.40
|
1,000 | 15.20 | 15.40 | 15.20 | 0 | 0 | 0 |
| 22/06/2026 |
15.20
|
3,900 | 15.10 | 15.20 | 15.10 | 0 | 0 | 0 |
| 19/06/2026 |
14.90
|
3,400 | 15.20 | 15.20 | 14.90 | 0 | 0 | 0 |
| 18/06/2026 |
15.30
|
6,400 | 15.20 | 15.60 | 14.60 | 0 | 0 | 0 |
| 17/06/2026 |
15.30
|
6,600 | 15.10 | 15.30 | 15.10 | 0 | 0 | 0 |
| 16/06/2026 |
15.40
|
6,300 | 14.90 | 15.40 | 14.90 | 0 | 0 | 0 |
| 15/06/2026 |
15.20
|
6,200 | 15.10 | 15.40 | 14.60 | 0 | 0 | 0 |
| 12/06/2026 |
15.20
|
6,200 | 15 | 15.20 | 15 | 0 | 0 | 0 |
| 11/06/2026 |
15.30
|
5,900 | 15.10 | 15.30 | 15 | 0 | 0 | 0 |
| 10/06/2026 |
15.20
|
5,700 | 15 | 15.30 | 15 | 0 | 0 | 0 |
| 09/06/2026 |
15.20
|
5,900 | 14.90 | 15.20 | 14.90 | 0 | 0 | 0 |
| 08/06/2026 |
15.10
|
5,100 | 14.90 | 15.10 | 14.90 | 0 | 0 | 0 |
| 05/06/2026 |
14.90
|
5,900 | 14.80 | 14.90 | 14.80 | 0 | 0 | 0 |
| 04/06/2026 |
15.10
|
900 | 15.10 | 15.10 | 14.60 | 0 | 0 | 0 |
| 03/06/2026 |
15
|
2,200 | 15.10 | 15.10 | 15 | 0 | 0 | 0 |
| 02/06/2026 |
15.40
|
9,300 | 15.20 | 15.40 | 14.90 | 0 | 0 | 0 |