| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-13) |
-2.26 | -20.83% | 558,200 | 800 | 0 |
8.59
11.15
8.59
|
|
2 tháng
(2026-04-13) |
-2.41 | -21.91% | 1,682,700 | -67,000 | 0 |
8.59
11.15
8.59
|
|
3 tháng
(2026-03-16) |
-2.41 | -21.91% | 2,258,600 | -54,400 | 0.1 |
8.59
11.25
8.59
|
|
6 tháng
(2025-12-15) |
-2.21 | -20.46% | 6,460,700 | -48,700 | 0.2 |
8.59
11.90
8.59
|
|
12 tháng
(2025-06-17) |
-0.99 | -10.35% | 21,989,700 | 322,200 | 1.6 |
8.59
11.90
8.59
|
|
24 tháng
(2024-06-24) |
2.85 | 49.68% | 50,129,600 | 310,344 | 0.8 |
5.41
11.90
8.59
|
|
36 tháng
(2023-06-28) |
2.22 | 34.82% | 72,124,700 | 301,017 | 0.7 |
5.36
11.90
8.59
|
|
60 tháng
(2021-07-08) |
-2.41 | -21.90% | 216,703,300 | 128,062 | -8.4 |
4.70
22.23
8.59
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 12/06/2026 |
8.59
|
6,500 | 8.60 | 8.60 | 8.50 | 0 | 0 | 0 |
| 11/06/2026 |
8.59
|
3,000 | 8.48 | 8.59 | 8.46 | 0 | 0 | 0 |
| 10/06/2026 |
8.60
|
5,200 | 8.59 | 8.60 | 8.59 | 0 | 0 | 0 |
| 09/06/2026 |
8.60
|
14,600 | 8.58 | 8.61 | 8.46 | 0 | 0 | 0 |
| 08/06/2026 |
8.62
|
13,500 | 8.64 | 8.64 | 8.50 | 0 | 0 | 0 |
| 05/06/2026 |
8.68
|
6,900 | 8.60 | 8.69 | 8.50 | 0 | 0 | 0 |
| 04/06/2026 |
8.72
|
11,100 | 8.74 | 8.75 | 8.60 | 0 | 1,900 | 0 |
| 03/06/2026 |
8.80
|
22,300 | 8.93 | 8.93 | 8.50 | 0 | 400 | 0 |
| 02/06/2026 |
8.93
|
38,300 | 9 | 9 | 8.50 | 100 | 0 | 0 |
| 01/06/2026 |
8.75
|
14,100 | 8.95 | 9.05 | 8.62 | 1,000 | 900 | 0 |
| 29/05/2026 |
8.95
|
11,000 | 8.90 | 9 | 8.61 | 1,300 | 0 | 0 |
| 28/05/2026 |
8.92
|
3,600 | 8.85 | 8.94 | 8.81 | 0 | 1,100 | 0 |
| 27/05/2026 |
8.99
|
6,500 | 9 | 9 | 8.84 | 0 | 2,600 | 0 |
| 26/05/2026 |
9
|
32,600 | 8.92 | 9 | 8.60 | 0 | 500 | 0 |
| 25/05/2026 |
9.14
|
74,300 | 9.15 | 9.20 | 9 | 1,800 | 0 | 0 |
| 22/05/2026 |
9.15
|
24,500 | 9.30 | 9.30 | 9 | 1,200 | 0 | 0 |
| 21/05/2026 |
10.90
|
32,300 | 10.90 | 10.95 | 10.70 | 1,300 | 0 | 0 |
| 20/05/2026 |
10.90
|
52,200 | 11.05 | 11.10 | 10.50 | 400 | 0 | 0 |
| 19/05/2026 |
11
|
22,200 | 11.20 | 11.20 | 10.90 | 0 | 500 | 0 |
| 18/05/2026 |
11.15
|
111,100 | 10.85 | 11.55 | 10.85 | 1,100 | 1,000 | 0 |
| 15/05/2026 |
10.80
|
22,700 | 10.75 | 10.80 | 10.60 | 500 | 0 | 0 |
| 14/05/2026 |
10.80
|
14,500 | 10.85 | 10.85 | 10.65 | 1,000 | 0 | 0 |
| 13/05/2026 |
10.85
|
21,700 | 10.90 | 10.90 | 10.60 | 0 | 0 | 0 |
| 12/05/2026 |
10.85
|
27,200 | 10.90 | 11 | 10.65 | 0 | 0 | 0 |
| 11/05/2026 |
10.85
|
11,600 | 10.70 | 10.85 | 10.60 | 0 | 400 | 0 |
| 08/05/2026 |
10.85
|
451,700 | 10.65 | 10.85 | 10.65 | 0 | 500 | 0 |
| 07/05/2026 |
10.85
|
23,900 | 10.70 | 10.85 | 10.65 | 400 | 0 | 0 |
| 06/05/2026 |
10.90
|
34,400 | 10.70 | 10.90 | 10.65 | 400 | 15,200 | 0 |
| 05/05/2026 |
10.90
|
3,000 | 10.85 | 10.90 | 10.70 | 0 | 0 | 0 |
| 04/05/2026 |
10.85
|
31,900 | 10.80 | 10.95 | 10.70 | 0 | 1,900 | 0 |
| 29/04/2026 |
10.85
|
17,900 | 10.75 | 10.90 | 10.55 | 0 | 0 | 0 |
| 28/04/2026 |
10.85
|
25,600 | 10.85 | 10.85 | 10.70 | 1,900 | 0 | 0 |
| 24/04/2026 |
10.90
|
96,200 | 10.80 | 10.95 | 10.50 | 100 | 50,000 | 0 |
| 23/04/2026 |
10.95
|
62,400 | 11 | 11 | 10.75 | 0 | 100 | 0 |
| 22/04/2026 |
10.95
|
47,200 | 11 | 11 | 10.80 | 0 | 2,300 | 0 |
| 21/04/2026 |
11
|
75,100 | 10.95 | 11 | 10.80 | 0 | 500 | 0 |
| 20/04/2026 |
11
|
31,500 | 10.95 | 11 | 10.80 | 1,000 | 800 | 0 |
| 17/04/2026 |
10.95
|
29,700 | 10.90 | 11 | 10.80 | 0 | 0 | 0 |
| 16/04/2026 |
11
|
12,200 | 11 | 11 | 10.80 | 0 | 0 | 0 |
| 15/04/2026 |
11
|
30,900 | 11 | 11.05 | 10.80 | 0 | 0 | 0 |
| 14/04/2026 |
11
|
42,800 | 11.10 | 11.10 | 10.80 | 0 | 0 | 0 |
| 13/04/2026 |
11
|
69,300 | 10.95 | 11 | 10.80 | 100 | 0 | 0 |
| 10/04/2026 |
11
|
36,500 | 11.25 | 11.25 | 10.90 | 0 | 0 | 0 |
| 09/04/2026 |
11.10
|
19,000 | 11 | 11.15 | 10.90 | 0 | 1,100 | 0 |
| 08/04/2026 |
11
|
66,500 | 11.10 | 11.40 | 10.60 | 2,600 | 2,600 | 0 |
| 07/04/2026 |
11
|
26,900 | 11 | 11.10 | 10.45 | 1,600 | 400 | -0.0 |
| 06/04/2026 |
10.45
|
29,800 | 10.70 | 11.20 | 10.45 | 0 | 0 | 0 |
| 03/04/2026 |
11.20
|
26,100 | 11.15 | 11.20 | 11.10 | 0 | 200 | -0.0 |
| 02/04/2026 |
11.20
|
2,000 | 11.15 | 11.20 | 11.10 | 0 | 0 | 0 |
| 01/04/2026 |
11.20
|
22,100 | 11.30 | 11.30 | 11.15 | 0 | 0 | 0 |
| 31/03/2026 |
11.25
|
47,600 | 11.15 | 11.25 | 11.15 | 0 | 700 | -0.0 |
| 30/03/2026 |
11.20
|
17,100 | 11.15 | 11.20 | 11.10 | 4,300 | 2,100 | 0.0 |
| 27/03/2026 |
11.20
|
20,300 | 11.15 | 11.20 | 10.95 | 4,300 | 2,100 | 0.0 |
| 26/03/2026 |
11.20
|
25,900 | 11.25 | 11.25 | 10.95 | 0 | 1,900 | -0.0 |
| 25/03/2026 |
11.15
|
13,300 | 11.20 | 11.20 | 11.10 | 2,700 | 0 | 0.0 |
| 24/03/2026 |
11.20
|
43,600 | 10.85 | 11.20 | 10.80 | 1,600 | 0 | 0.0 |
| 23/03/2026 |
11.10
|
37,500 | 11 | 11.10 | 10.70 | 1,600 | 0 | 0.0 |
| 20/03/2026 |
11.10
|
21,700 | 11 | 11.10 | 10.90 | 0 | 0 | 0 |
| 19/03/2026 |
11.10
|
23,900 | 11.05 | 11.10 | 10.90 | 0 | 0 | 0 |
| 18/03/2026 |
11.10
|
30,100 | 10.80 | 11.20 | 10.80 | 0 | 0 | 0 |
| 17/03/2026 |
11.05
|
26,100 | 11 | 11.05 | 11 | 0 | 0 | 0 |
| 16/03/2026 |
11
|
39,900 | 11 | 11.10 | 10.65 | 9,200 | 4,200 | 0.1 |
| 13/03/2026 |
11
|
28,400 | 11 | 11 | 10.70 | 9,200 | 4,200 | 0.1 |
| 12/03/2026 |
11
|
38,300 | 10.95 | 11 | 10.50 | 0 | 0 | 0 |
| 11/03/2026 |
11
|
55,500 | 11.20 | 11.20 | 10.50 | 0 | 200 | -0.0 |
| 10/03/2026 |
11.10
|
41,200 | 11.10 | 11.10 | 10.60 | 200 | 100 | 0.0 |
| 09/03/2026 |
11.10
|
208,300 | 11 | 11.30 | 10.55 | 200 | 100 | 0.0 |
| 06/03/2026 |
11.30
|
69,100 | 11.20 | 11.30 | 10.95 | 0 | 500 | -0.0 |
| 05/03/2026 |
11.25
|
21,900 | 10.90 | 11.25 | 10.90 | 0 | 0 | 0 |
| 04/03/2026 |
11.25
|
257,600 | 11.05 | 11.25 | 10.85 | 0 | 200 | -0.0 |
| 03/03/2026 |
11.30
|
48,300 | 10.90 | 11.30 | 10.80 | 0 | 0 | 0 |
| 02/03/2026 |
11.30
|
451,500 | 11.15 | 11.35 | 10.80 | 0 | 700 | -0.0 |
| 27/02/2026 |
11.35
|
17,700 | 11.30 | 11.35 | 11.20 | 0 | 1,100 | -0.0 |
| 26/02/2026 |
11.30
|
42,100 | 11.30 | 11.30 | 11.25 | 0 | 0 | 0 |
| 25/02/2026 |
11.30
|
100,000 | 11.30 | 11.30 | 11.25 | 0 | 4,200 | -0.0 |
| 24/02/2026 |
11.30
|
29,100 | 11.30 | 11.35 | 10.90 | 0 | 0 | 0 |
| 23/02/2026 |
11.35
|
53,900 | 11.40 | 11.45 | 11.25 | 0 | 0 | 0 |
| 13/02/2026 |
11.40
|
20,000 | 11.30 | 11.40 | 11.30 | 0 | 0 | 0 |
| 12/02/2026 |
11.40
|
7,200 | 11.30 | 11.40 | 11.25 | 4,900 | 0 | 0.1 |
| 11/02/2026 |
11.40
|
16,700 | 11.40 | 11.40 | 11.20 | 0 | 0 | 0 |
| 10/02/2026 |
11.45
|
38,000 | 11 | 11.45 | 10.80 | 1,200 | 0 | 0.0 |
| 09/02/2026 |
11.45
|
42,600 | 11.50 | 11.50 | 11.20 | 3,700 | 0 | 0.0 |
| 06/02/2026 |
11.50
|
87,900 | 11.30 | 11.60 | 11.20 | 3,700 | 0 | 0.0 |
| 05/02/2026 |
11.70
|
40,500 | 11.55 | 11.70 | 11.35 | 100 | 0 | 0.0 |
| 04/02/2026 |
11.65
|
14,700 | 11.30 | 11.65 | 11.30 | 0 | 0 | 0 |
| 03/02/2026 |
11.70
|
58,100 | 11.65 | 11.70 | 11.35 | 0 | 700 | -0.0 |
| 02/02/2026 |
11.70
|
13,000 | 11.80 | 11.80 | 11.30 | 0 | 0 | 0 |
| 30/01/2026 |
11.80
|
88,600 | 11.50 | 11.80 | 11.35 | 0 | 0 | 0 |
| 29/01/2026 |
11.60
|
31,400 | 11.15 | 11.60 | 11.15 | 100 | 2,900 | -0.0 |
| 28/01/2026 |
11.55
|
43,500 | 11.65 | 11.65 | 11.25 | 700 | 800 | -0.0 |
| 27/01/2026 |
11.70
|
19,900 | 11.50 | 11.70 | 11.50 | 1,000 | 0 | 0.0 |
| 26/01/2026 |
11.70
|
103,600 | 11.70 | 11.80 | 11.45 | 0 | 5,200 | -0.1 |
| 23/01/2026 |
11.70
|
29,300 | 11.75 | 11.75 | 11.65 | 0 | 0 | 0 |
| 22/01/2026 |
11.75
|
59,500 | 11.60 | 11.85 | 11.60 | 0 | 0 | 0 |
| 21/01/2026 |
11.70
|
132,100 | 11.80 | 11.80 | 11.60 | 2,700 | 0 | 0.0 |
| 20/01/2026 |
11.90
|
253,400 | 11.70 | 12.05 | 11.70 | 0 | 3,600 | -0.0 |
| 19/01/2026 |
11.70
|
120,000 | 11.50 | 11.70 | 11.45 | 0 | 200 | -0.0 |
| 16/01/2026 |
11.35
|
253,900 | 10.90 | 11.40 | 10.90 | 0 | 0 | 0 |
| 15/01/2026 |
10.90
|
39,900 | 10.80 | 10.90 | 10.75 | 0 | 0 | 0 |
| 14/01/2026 |
10.85
|
41,100 | 10.75 | 10.90 | 10.75 | 2,700 | 0 | 0.0 |