| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-18) |
-0.40 | -3.85% | 233,500 | 0 | 0 |
9.90
11.40
10.30
|
|
2 tháng
(2026-07-20) |
-0.20 | -1.96% | 408,200 | 0 | 0 |
9.90
11.40
10.30
|
|
3 tháng
(2026-06-19) |
-0.30 | -2.91% | 602,000 | 0 | 0 |
9.90
11.40
10.30
|
|
6 tháng
(2026-03-23) |
0.30 | 3.09% | 2,004,400 | 0 | 0 |
9.70
11.90
10.30
|
|
12 tháng
(2025-09-22) |
-0.50 | -4.76% | 12,895,900 | -900 | -0.0 |
9.70
15.40
10.30
|
|
24 tháng
(2024-09-27) |
-0.70 | -6.54% | 29,265,841 | -2,600 | -0.0 |
9
16.20
10.30
|
|
36 tháng
(2023-10-03) |
-3.42 | -25.47% | 41,256,527 | 13,740 | 0.2 |
5.94
20.70
10.30
|
|
60 tháng
(2021-10-13) |
-1.87 | -15.75% | 65,052,624 | -9,770,462 | -88.9 |
3.93
20.70
10.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 17/09/2026 |
10.30
|
800 | 10 | 10.30 | 10 | 0 | 0 | 0 |
| 16/09/2026 |
10
|
400 | 10.10 | 10.10 | 10 | 0 | 0 | 0 |
| 15/09/2026 |
10.10
|
21,300 | 9.50 | 10.10 | 9.50 | 0 | 0 | 0 |
| 14/09/2026 |
9.90
|
2,800 | 10 | 10 | 9.90 | 0 | 0 | 0 |
| 11/09/2026 |
10
|
4,600 | 10 | 10 | 9.90 | 0 | 0 | 0 |
| 10/09/2026 |
10
|
0 | 10 | 10 | 10 | 0 | 0 | 0 |
| 09/09/2026 |
10
|
6,700 | 10 | 10.20 | 9.90 | 0 | 0 | 0 |
| 08/09/2026 |
9.90
|
0 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 |
| 07/09/2026 |
10
|
1,500 | 10.10 | 10.10 | 9.90 | 0 | 0 | 0 |
| 04/09/2026 |
10
|
3,800 | 10 | 10 | 10 | 0 | 0 | 0 |
| 03/09/2026 |
10.10
|
900 | 10 | 10.10 | 10 | 0 | 0 | 0 |
| 02/09/2026 |
11
|
29,600 | 10.90 | 11 | 10.70 | 0 | 0 | 0 |
| 01/09/2026 |
11.40
|
126,700 | 10.90 | 11.40 | 10.80 | 0 | 0 | 0 |
| 31/08/2026 |
9.90
|
2,800 | 10 | 10 | 9.90 | 0 | 0 | 0 |
| 28/08/2026 |
10.10
|
2,000 | 10 | 10.20 | 10 | 0 | 0 | 0 |
| 27/08/2026 |
10
|
2,000 | 10 | 10 | 10 | 0 | 0 | 0 |
| 26/08/2026 |
10.20
|
12,300 | 10.30 | 10.30 | 9.90 | 0 | 0 | 0 |
| 25/08/2026 |
10
|
3,400 | 10.30 | 10.30 | 10 | 0 | 0 | 0 |
| 24/08/2026 |
10.30
|
800 | 10.40 | 10.40 | 10.30 | 0 | 0 | 0 |
| 21/08/2026 |
10.30
|
3,400 | 10 | 10.30 | 9.90 | 0 | 0 | 0 |
| 20/08/2026 |
10
|
6,800 | 10.10 | 10.10 | 10 | 0 | 0 | 0 |
| 19/08/2026 |
10.10
|
500 | 10.30 | 10.30 | 10.10 | 0 | 0 | 0 |
| 18/08/2026 |
10.40
|
1,200 | 10.40 | 10.40 | 10.40 | 0 | 0 | 0 |
| 17/08/2026 |
10.40
|
24,600 | 10.20 | 11.70 | 10.20 | 0 | 0 | 0 |
| 14/08/2026 |
10.10
|
1,300 | 10.30 | 10.30 | 10.10 | 0 | 0 | 0 |
| 13/08/2026 |
10.40
|
200 | 10.40 | 10.40 | 10.40 | 0 | 0 | 0 |
| 12/08/2026 |
10.10
|
3,100 | 10.10 | 10.10 | 10.10 | 0 | 0 | 0 |
| 11/08/2026 |
10.20
|
5,100 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 |
| 10/08/2026 |
10.20
|
2,200 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 |
| 07/08/2026 |
10.20
|
3,800 | 10.40 | 10.40 | 10.20 | 0 | 0 | 0 |
| 06/08/2026 |
10.20
|
800 | 10.30 | 10.30 | 10.20 | 0 | 0 | 0 |
| 05/08/2026 |
10.30
|
2,400 | 10 | 10.40 | 10 | 0 | 0 | 0 |
| 04/08/2026 |
10.30
|
0 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 |
| 03/08/2026 |
10.30
|
3,200 | 10.30 | 10.40 | 10.20 | 0 | 0 | 0 |
| 31/07/2026 |
10.20
|
13,700 | 10.30 | 10.50 | 10.20 | 0 | 0 | 0 |
| 30/07/2026 |
10.40
|
55,300 | 10.10 | 10.40 | 10 | 0 | 0 | 0 |
| 29/07/2026 |
10.20
|
200 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 |
| 28/07/2026 |
10.20
|
11,800 | 10 | 10.20 | 9.80 | 0 | 0 | 0 |
| 27/07/2026 |
10.10
|
6,200 | 10.30 | 10.30 | 10 | 0 | 0 | 0 |
| 24/07/2026 |
10.10
|
8,800 | 10.20 | 10.20 | 10 | 0 | 0 | 0 |
| 23/07/2026 |
10.10
|
2,000 | 10.20 | 10.20 | 10 | 0 | 0 | 0 |
| 22/07/2026 |
10.20
|
8,800 | 10.20 | 10.20 | 10 | 0 | 0 | 0 |
| 21/07/2026 |
10.20
|
10,000 | 10.30 | 10.30 | 10.10 | 0 | 0 | 0 |
| 20/07/2026 |
10.20
|
11,200 | 10.20 | 10.30 | 10.20 | 0 | 0 | 0 |
| 17/07/2026 |
10.30
|
6,500 | 10.20 | 10.30 | 10.20 | 0 | 0 | 0 |
| 16/07/2026 |
10.30
|
17,200 | 10.40 | 10.40 | 10 | 0 | 0 | 0 |
| 15/07/2026 |
10.20
|
8,400 | 10.20 | 10.30 | 10.10 | 0 | 0 | 0 |
| 14/07/2026 |
10
|
5,500 | 10 | 10 | 10 | 0 | 0 | 0 |
| 13/07/2026 |
9.90
|
13,700 | 10.90 | 10.90 | 9.90 | 0 | 0 | 0 |
| 10/07/2026 |
10.10
|
31,200 | 10.20 | 10.20 | 10 | 0 | 0 | 0 |
| 09/07/2026 |
10.10
|
5,100 | 10.30 | 10.30 | 10.10 | 0 | 0 | 0 |
| 08/07/2026 |
10.30
|
500 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 |
| 07/07/2026 |
10.20
|
900 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 |
| 06/07/2026 |
10.30
|
5,000 | 11 | 11 | 10.30 | 0 | 0 | 0 |
| 03/07/2026 |
10.30
|
5,700 | 10.40 | 10.40 | 10.30 | 0 | 0 | 0 |
| 02/07/2026 |
10.90
|
40,200 | 10.90 | 10.90 | 10.70 | 0 | 0 | 0 |
| 01/07/2026 |
10.30
|
1,700 | 10.40 | 10.40 | 10.30 | 0 | 0 | 0 |
| 30/06/2026 |
10.30
|
8,500 | 10.10 | 10.50 | 10.10 | 0 | 0 | 0 |
| 29/06/2026 |
10.10
|
5,700 | 10.10 | 10.10 | 10.10 | 0 | 0 | 0 |
| 26/06/2026 |
10
|
2,300 | 10 | 10.10 | 10 | 0 | 0 | 0 |
| 25/06/2026 |
10.20
|
17,500 | 10.30 | 10.30 | 10.10 | 0 | 0 | 0 |
| 24/06/2026 |
10.20
|
6,000 | 11.10 | 11.10 | 10.20 | 0 | 0 | 0 |
| 23/06/2026 |
10.10
|
3,900 | 10.20 | 10.20 | 10.10 | 0 | 0 | 0 |
| 22/06/2026 |
10.10
|
8,300 | 10 | 10.30 | 10 | 0 | 0 | 0 |
| 19/06/2026 |
10.30
|
0 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 |
| 18/06/2026 |
10.30
|
6,300 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 |
| 17/06/2026 |
10.30
|
4,200 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 |
| 16/06/2026 |
10.30
|
5,500 | 10.70 | 10.70 | 10.20 | 0 | 0 | 0 |
| 15/06/2026 |
10.20
|
7,400 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 |
| 12/06/2026 |
10.20
|
1,900 | 10.40 | 10.40 | 10.20 | 0 | 0 | 0 |
| 11/06/2026 |
10.40
|
2,800 | 10.20 | 10.40 | 10.20 | 0 | 0 | 0 |
| 10/06/2026 |
10.20
|
7,400 | 10.20 | 10.30 | 10.20 | 0 | 0 | 0 |
| 09/06/2026 |
10.30
|
2,400 | 10.30 | 10.30 | 10.20 | 0 | 0 | 0 |
| 08/06/2026 |
10.10
|
4,000 | 10.20 | 10.20 | 10.10 | 0 | 0 | 0 |
| 05/06/2026 |
10.50
|
3,100 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 |
| 04/06/2026 |
10.60
|
5,200 | 10.80 | 10.80 | 10.50 | 0 | 0 | 0 |
| 03/06/2026 |
10.30
|
5,300 | 10.20 | 10.40 | 10.20 | 0 | 0 | 0 |
| 02/06/2026 |
10.20
|
40,600 | 10.60 | 10.60 | 10.10 | 0 | 0 | 0 |
| 01/06/2026 |
10.60
|
1,600 | 11 | 11 | 10.50 | 0 | 0 | 0 |
| 29/05/2026 |
10.60
|
2,900 | 10.50 | 10.60 | 10.50 | 0 | 0 | 0 |
| 28/05/2026 |
10.40
|
7,700 | 10.40 | 10.40 | 10.40 | 0 | 0 | 0 |
| 27/05/2026 |
10.50
|
13,300 | 10.60 | 10.60 | 10.40 | 0 | 0 | 0 |
| 26/05/2026 |
10.50
|
55,700 | 10.50 | 10.80 | 10.50 | 0 | 0 | 0 |
| 25/05/2026 |
10.60
|
7,000 | 10.60 | 10.60 | 10.60 | 0 | 0 | 0 |
| 22/05/2026 |
10.60
|
21,600 | 10.60 | 10.60 | 10.50 | 0 | 0 | 0 |
| 21/05/2026 |
10.50
|
11,000 | 10.80 | 10.80 | 10.50 | 0 | 0 | 0 |
| 20/05/2026 |
10.60
|
17,700 | 11 | 11 | 10.50 | 0 | 0 | 0 |
| 19/05/2026 |
10.60
|
28,200 | 10.60 | 10.60 | 10.50 | 0 | 0 | 0 |
| 18/05/2026 |
10.50
|
18,400 | 10.90 | 10.90 | 10.40 | 0 | 0 | 0 |
| 15/05/2026 |
10.90
|
21,000 | 11 | 11 | 10.80 | 0 | 0 | 0 |
| 14/05/2026 |
10.90
|
3,200 | 11 | 11.10 | 10.90 | 0 | 0 | 0 |
| 13/05/2026 |
11
|
18,900 | 11 | 11 | 10.90 | 0 | 0 | 0 |
| 12/05/2026 |
10.70
|
10,700 | 10.70 | 10.70 | 10.60 | 0 | 0 | 0 |
| 11/05/2026 |
10.60
|
3,000 | 10.70 | 10.70 | 10.60 | 0 | 0 | 0 |
| 08/05/2026 |
10.70
|
15,800 | 10.70 | 10.80 | 10.60 | 0 | 0 | 0 |
| 07/05/2026 |
10.60
|
9,500 | 10.70 | 11 | 10.60 | 0 | 0 | 0 |
| 06/05/2026 |
10.80
|
2,400 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 |
| 05/05/2026 |
10.80
|
2,000 | 10.70 | 11 | 10.70 | 0 | 0 | 0 |
| 04/05/2026 |
11
|
12,900 | 11.40 | 11.40 | 10.50 | 0 | 0 | 0 |
| 01/05/2026 |
10.80
|
37,800 | 11.10 | 11.10 | 10.70 | 0 | 0 | 0 |
| 30/04/2026 |
9.90
|
2,800 | 10 | 10 | 9.90 | 0 | 0 | 0 |