| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-12) |
-0.60 | -5.17% | 1,086,100 | 11,000 | 0 |
10.50
11.60
11
|
|
2 tháng
(2026-07-13) |
1 | 10% | 4,434,000 | 23,000 | 0 |
10
15.20
11
|
|
3 tháng
(2026-06-15) |
0.50 | 4.76% | 4,525,500 | 23,000 | 0 |
10
15.20
11
|
|
6 tháng
(2026-03-16) |
-1.70 | -13.39% | 8,496,700 | 22,900 | 0 |
10
15.30
11
|
|
12 tháng
(2025-09-16) |
2.10 | 23.60% | 9,466,000 | 22,900 | 0 |
7.30
15.30
11
|
|
24 tháng
(2024-09-23) |
2.40 | 27.91% | 13,176,430 | 23,000 | 0.0 |
7.10
15.30
11
|
|
36 tháng
(2023-09-29) |
3.20 | 41.03% | 18,305,773 | 23,000 | 0.0 |
6.50
15.30
11
|
|
60 tháng
(2021-10-07) |
5.40 | 96.43% | 20,526,062 | 23,000 | 0.0 |
5.60
15.40
11
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 11/09/2026 |
11
|
38,700 | 11.10 | 11.20 | 11 | 0 | 0 | 0 |
| 10/09/2026 |
11
|
30,300 | 11 | 11 | 10.90 | 0 | 0 | 0 |
| 09/09/2026 |
11.10
|
34,100 | 11.30 | 11.30 | 11 | 0 | 0 | 0 |
| 08/09/2026 |
11.30
|
39,500 | 10.80 | 11.40 | 10.80 | 0 | 0 | 0 |
| 07/09/2026 |
11
|
56,700 | 11.10 | 11.10 | 10.80 | 0 | 0 | 0 |
| 04/09/2026 |
11.20
|
31,300 | 11.30 | 11.30 | 11 | 0 | 0 | 0 |
| 03/09/2026 |
11.20
|
112,600 | 10.90 | 11.50 | 10.80 | 3,000 | 0 | 0 |
| 28/08/2026 |
10.80
|
35,000 | 10.80 | 10.90 | 10.80 | 0 | 0 | 0 |
| 27/08/2026 |
10.90
|
34,100 | 11 | 11.10 | 10.70 | 0 | 0 | 0 |
| 26/08/2026 |
11
|
38,500 | 11 | 11.20 | 11 | 0 | 0 | 0 |
| 25/08/2026 |
11.20
|
60,700 | 11.20 | 11.30 | 11 | 2,000 | 0 | 0 |
| 24/08/2026 |
11.20
|
122,800 | 11 | 11.20 | 10.80 | 0 | 0 | 0 |
| 21/08/2026 |
11
|
50,300 | 10.70 | 11 | 10.70 | 3,000 | 0 | 0 |
| 20/08/2026 |
10.70
|
15,700 | 10.80 | 10.80 | 10.60 | 0 | 0 | 0 |
| 19/08/2026 |
10.70
|
33,600 | 10.80 | 10.90 | 10.60 | 0 | 0 | 0 |
| 18/08/2026 |
11
|
64,800 | 10.60 | 11.20 | 10.60 | 0 | 0 | 0 |
| 17/08/2026 |
10.50
|
92,700 | 10.90 | 11 | 10.50 | 3,000 | 0 | 0 |
| 14/08/2026 |
10.90
|
108,000 | 11.20 | 11.30 | 10.80 | 0 | 0 | 0 |
| 13/08/2026 |
11.20
|
50,800 | 11.40 | 11.60 | 11.20 | 0 | 0 | 0 |
| 12/08/2026 |
11.60
|
74,600 | 11.70 | 11.90 | 11.30 | 0 | 0 | 0 |
| 11/08/2026 |
11.60
|
217,400 | 12.40 | 12.40 | 11.50 | 0 | 0 | 0 |
| 10/08/2026 |
12.10
|
194,800 | 12.40 | 12.70 | 12 | 0 | 0 | 0 |
| 07/08/2026 |
12.70
|
112,100 | 12.80 | 13.30 | 12.40 | 0 | 0 | 0 |
| 06/08/2026 |
12.70
|
158,900 | 12.40 | 13.10 | 12.30 | 0 | 0 | 0 |
| 05/08/2026 |
12.30
|
106,300 | 12.90 | 13 | 12.20 | 0 | 0 | 0 |
| 04/08/2026 |
12.90
|
181,000 | 12.50 | 13.40 | 12.20 | 0 | 0 | 0 |
| 03/08/2026 |
12.90
|
200,200 | 13.40 | 13.40 | 12.20 | 0 | 0 | 0 |
| 31/07/2026 |
13.50
|
195,900 | 14 | 14.20 | 13 | 1,000 | 0 | 0 |
| 30/07/2026 |
14
|
204,400 | 15.80 | 15.80 | 13.30 | 1,100 | 0 | 0 |
| 29/07/2026 |
15.20
|
246,000 | 13.90 | 15.50 | 13.40 | 0 | 0 | 0 |
| 28/07/2026 |
13.60
|
196,100 | 14.50 | 14.80 | 13.10 | 6,900 | 0 | 0 |
| 27/07/2026 |
14.50
|
418,000 | 13.80 | 14.90 | 13.60 | 3,000 | 0 | 0 |
| 24/07/2026 |
13.20
|
492,400 | 11.90 | 13.20 | 11.90 | 0 | 0 | 0 |
| 23/07/2026 |
11.50
|
81,800 | 11.60 | 12.20 | 10.90 | 0 | 0 | 0 |
| 22/07/2026 |
12.40
|
168,700 | 13.30 | 13.40 | 12 | 0 | 0 | 0 |
| 21/07/2026 |
11.70
|
160,800 | 10.50 | 11.70 | 10.50 | 0 | 0 | 0 |
| 20/07/2026 |
10.20
|
3,200 | 10.20 | 10.50 | 10 | 0 | 0 | 0 |
| 17/07/2026 |
10.80
|
1,900 | 10.30 | 10.80 | 10.30 | 0 | 0 | 0 |
| 16/07/2026 |
10.40
|
300 | 10.40 | 10.40 | 10.40 | 0 | 0 | 0 |
| 15/07/2026 |
10.60
|
300 | 10.70 | 10.70 | 10.60 | 0 | 0 | 0 |
| 14/07/2026 |
10.70
|
2,500 | 10.10 | 10.80 | 10.10 | 0 | 0 | 0 |
| 13/07/2026 |
10
|
4,900 | 10.30 | 10.30 | 10 | 0 | 0 | 0 |
| 10/07/2026 |
10.50
|
1,700 | 10.70 | 10.70 | 10.50 | 0 | 0 | 0 |
| 09/07/2026 |
10.70
|
2,200 | 10.60 | 10.90 | 10.60 | 0 | 0 | 0 |
| 08/07/2026 |
10.60
|
7,500 | 10.40 | 10.60 | 10.40 | 0 | 0 | 0 |
| 07/07/2026 |
10.40
|
0 | 10.40 | 10.40 | 10.40 | 0 | 0 | 0 |
| 06/07/2026 |
10.30
|
2,800 | 10.40 | 10.50 | 10.30 | 0 | 0 | 0 |
| 03/07/2026 |
10.40
|
1,900 | 10.80 | 10.80 | 10.40 | 0 | 0 | 0 |
| 02/07/2026 |
10.70
|
9,900 | 10.80 | 10.90 | 10.70 | 0 | 0 | 0 |
| 01/07/2026 |
10.80
|
6,300 | 10.80 | 10.90 | 10.80 | 0 | 0 | 0 |
| 30/06/2026 |
11.20
|
1,200 | 10.30 | 11.50 | 10.30 | 0 | 0 | 0 |
| 29/06/2026 |
10.40
|
7,300 | 10.40 | 10.40 | 10.30 | 0 | 0 | 0 |
| 26/06/2026 |
10.40
|
3,100 | 10.40 | 11.50 | 10.40 | 0 | 0 | 0 |
| 25/06/2026 |
10.50
|
1,200 | 10.50 | 11.20 | 10.40 | 0 | 0 | 0 |
| 24/06/2026 |
10.90
|
2,200 | 10.60 | 11.80 | 10.20 | 0 | 0 | 0 |
| 23/06/2026 |
10.70
|
3,100 | 10.30 | 11.70 | 10.30 | 0 | 0 | 0 |
| 22/06/2026 |
10
|
11,300 | 10.60 | 10.60 | 10 | 0 | 0 | 0 |
| 19/06/2026 |
10.60
|
6,500 | 10.70 | 11.90 | 10.60 | 0 | 0 | 0 |
| 18/06/2026 |
10.90
|
8,800 | 11.10 | 11.10 | 10.70 | 0 | 0 | 0 |
| 17/06/2026 |
10.80
|
10,200 | 10.60 | 11.90 | 10.60 | 0 | 0 | 0 |
| 16/06/2026 |
10.60
|
1,000 | 10.60 | 10.60 | 10.60 | 0 | 0 | 0 |
| 15/06/2026 |
10.50
|
3,300 | 10.40 | 11.20 | 10.40 | 0 | 0 | 0 |
| 12/06/2026 |
10.50
|
23,700 | 10.10 | 10.50 | 10.10 | 0 | 0 | 0 |
| 11/06/2026 |
10.50
|
700 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 |
| 10/06/2026 |
10.80
|
100 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 |
| 09/06/2026 |
10.80
|
700 | 10.40 | 10.80 | 10.40 | 0 | 0 | 0 |
| 08/06/2026 |
10.90
|
3,200 | 10.30 | 10.90 | 10.30 | 0 | 0 | 0 |
| 05/06/2026 |
10.60
|
14,000 | 10.60 | 10.60 | 10.50 | 0 | 0 | 0 |
| 04/06/2026 |
10.80
|
13,400 | 11 | 11 | 10.50 | 0 | 0 | 0 |
| 03/06/2026 |
10.70
|
20,200 | 11.20 | 11.20 | 10.40 | 0 | 0 | 0 |
| 02/06/2026 |
10.50
|
35,700 | 11.40 | 11.40 | 10.50 | 0 | 0 | 0 |
| 01/06/2026 |
10.40
|
28,000 | 11.30 | 11.30 | 10.40 | 0 | 0 | 0 |
| 29/05/2026 |
11.20
|
9,800 | 12.10 | 12.10 | 11.20 | 0 | 0 | 0 |
| 28/05/2026 |
11.90
|
100 | 11.90 | 11.90 | 11.90 | 0 | 0 | 0 |
| 27/05/2026 |
11.60
|
2,200 | 12.40 | 12.40 | 11.60 | 0 | 0 | 0 |
| 26/05/2026 |
11.40
|
11,600 | 11.20 | 11.40 | 11.20 | 0 | 0 | 0 |
| 25/05/2026 |
11.10
|
23,100 | 11.30 | 11.30 | 11.10 | 0 | 0 | 0 |
| 22/05/2026 |
11.30
|
27,800 | 11.50 | 11.60 | 11.20 | 0 | 0 | 0 |
| 21/05/2026 |
11.40
|
20,500 | 11.50 | 11.60 | 11.40 | 0 | 0 | 0 |
| 20/05/2026 |
11.70
|
27,700 | 11.80 | 12 | 11.40 | 0 | 100 | 0 |
| 19/05/2026 |
11.90
|
33,900 | 12 | 12 | 11.50 | 0 | 0 | 0 |
| 18/05/2026 |
12
|
14,100 | 12 | 12.30 | 11.90 | 0 | 0 | 0 |
| 15/05/2026 |
12
|
23,500 | 12.40 | 12.40 | 11.90 | 0 | 0 | 0 |
| 14/05/2026 |
12.40
|
86,300 | 12.50 | 12.50 | 11.80 | 0 | 500 | 0 |
| 13/05/2026 |
12.30
|
173,900 | 12.80 | 12.90 | 12 | 0 | 0 | 0 |
| 12/05/2026 |
12.70
|
104,000 | 12.80 | 13 | 12.70 | 0 | 1,100 | 0 |
| 11/05/2026 |
13
|
15,000 | 12.90 | 13 | 12.80 | 0 | 0 | 0 |
| 08/05/2026 |
13.10
|
56,700 | 13.10 | 13.10 | 11.60 | 0 | 0 | 0 |
| 07/05/2026 |
13
|
68,300 | 13.20 | 13.30 | 12.90 | 1,600 | 0 | 0 |
| 06/05/2026 |
13.10
|
28,500 | 13.30 | 13.30 | 12.90 | 0 | 0 | 0 |
| 05/05/2026 |
13.40
|
17,800 | 13.30 | 13.50 | 12.90 | 0 | 0 | 0 |
| 04/05/2026 |
13.10
|
21,900 | 13.80 | 13.80 | 13 | 0 | 0 | 0 |
| 29/04/2026 |
13.50
|
51,200 | 13 | 13.70 | 13 | 0 | 0 | 0 |
| 28/04/2026 |
13
|
54,900 | 13.50 | 13.50 | 12.80 | 0 | 0 | 0 |
| 24/04/2026 |
13.60
|
89,900 | 14.80 | 14.90 | 13.30 | 0 | 0 | 0 |
| 23/04/2026 |
14.90
|
123,000 | 15.50 | 15.50 | 14.10 | 0 | 0 | 0 |
| 22/04/2026 |
15.30
|
201,900 | 16.90 | 16.90 | 15 | 0 | 0 | 0 |
| 21/04/2026 |
14.70
|
142,500 | 13.50 | 14.70 | 13.50 | 0 | 0 | 0 |
| 20/04/2026 |
12.70
|
4,700 | 12.90 | 12.90 | 12.70 | 0 | 0 | 0 |
| 17/04/2026 |
13.10
|
52,800 | 12.70 | 13.30 | 12.60 | 0 | 0 | 0 |