| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-06-30) |
-0.70 | -6.80% | 263,200 | -600 | 0 |
9.50
10.30
9.60
|
|
2 tháng
(2026-06-01) |
-0.80 | -7.69% | 391,500 | 2,700 | 0 |
9.50
10.40
9.60
|
|
3 tháng
(2026-05-04) |
-1.10 | -10.28% | 655,900 | 2,500 | 0 |
9.50
10.70
9.60
|
|
6 tháng
(2026-02-02) |
-1.10 | -10.28% | 2,374,200 | 300 | 0.2 |
9.50
12
9.60
|
|
12 tháng
(2025-08-04) |
-2.10 | -17.96% | 5,205,000 | -16,200 | 0.1 |
9.50
12
9.60
|
|
24 tháng
(2024-08-09) |
-3.43 | -26.32% | 9,879,320 | -18,800 | 0.1 |
9.50
13.41
9.60
|
|
36 tháng
(2023-08-15) |
-3.82 | -28.48% | 15,832,953 | 2,690 | 0.4 |
9.50
15.33
9.60
|
|
60 tháng
(2021-08-25) |
-4.64 | -32.59% | 38,365,228 | -24,720 | 0.4 |
9.50
16.08
9.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 31/07/2026 |
9.60
|
0 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 |
| 30/07/2026 |
9.60
|
700 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 |
| 29/07/2026 |
9.60
|
1,400 | 9.70 | 9.70 | 9.50 | 0 | 0 | 0 |
| 28/07/2026 |
9.50
|
7,400 | 9.50 | 9.80 | 9.50 | 0 | 0 | 0 |
| 27/07/2026 |
9.80
|
5,400 | 9.90 | 9.90 | 9.60 | 0 | 0 | 0 |
| 24/07/2026 |
9.50
|
2,300 | 9.60 | 9.60 | 9.50 | 0 | 0 | 0 |
| 23/07/2026 |
9.80
|
4,300 | 9.60 | 9.90 | 9.30 | 0 | 0 | 0 |
| 22/07/2026 |
9.80
|
2,200 | 10 | 10 | 9.80 | 0 | 0 | 0 |
| 21/07/2026 |
9.70
|
1,100 | 9.70 | 10 | 9.70 | 0 | 0 | 0 |
| 20/07/2026 |
10
|
43,200 | 9.60 | 10 | 9.50 | 0 | 0 | 0 |
| 17/07/2026 |
9.60
|
24,000 | 9.50 | 9.60 | 9.40 | 0 | 0 | 0 |
| 16/07/2026 |
9.50
|
12,900 | 9.60 | 9.60 | 9.40 | 0 | 0 | 0 |
| 15/07/2026 |
9.60
|
12,800 | 9.70 | 9.70 | 9.40 | 0 | 0 | 0 |
| 14/07/2026 |
9.60
|
900 | 9.80 | 9.80 | 9.60 | 0 | 0 | 0 |
| 13/07/2026 |
9.90
|
12,900 | 9.70 | 10 | 9.50 | 0 | 0 | 0 |
| 10/07/2026 |
9.70
|
5,900 | 9.80 | 9.80 | 9.70 | 0 | 0 | 0 |
| 09/07/2026 |
9.80
|
4,900 | 10 | 10 | 9.60 | 0 | 0 | 0 |
| 08/07/2026 |
9.90
|
3,500 | 9.70 | 9.90 | 9.70 | 0 | 0 | 0 |
| 07/07/2026 |
9.90
|
11,000 | 9.70 | 9.90 | 9.50 | 0 | 600 | 0 |
| 06/07/2026 |
10.10
|
19,100 | 10 | 10.10 | 9 | 0 | 0 | 0 |
| 03/07/2026 |
10.10
|
33,600 | 10.10 | 10.10 | 9.80 | 0 | 0 | 0 |
| 02/07/2026 |
10
|
44,800 | 10.10 | 10.10 | 10 | 0 | 0 | 0 |
| 01/07/2026 |
10.10
|
9,300 | 10.30 | 10.30 | 10.10 | 0 | 0 | 0 |
| 30/06/2026 |
10.30
|
300 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 |
| 29/06/2026 |
10.10
|
3,500 | 10.20 | 10.20 | 10 | 0 | 0 | 0 |
| 26/06/2026 |
10.20
|
2,100 | 10.20 | 10.20 | 10.20 | 1,300 | 0 | 0 |
| 25/06/2026 |
10.20
|
5,100 | 10.30 | 10.30 | 10.20 | 0 | 0 | 0 |
| 24/06/2026 |
10.30
|
200 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 |
| 23/06/2026 |
10.20
|
3,700 | 10.30 | 10.30 | 10.20 | 0 | 0 | 0 |
| 22/06/2026 |
10.20
|
1,300 | 10.40 | 10.40 | 10.20 | 0 | 0 | 0 |
| 19/06/2026 |
10.30
|
0 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 |
| 18/06/2026 |
10.30
|
2,000 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 |
| 17/06/2026 |
10.40
|
1,900 | 10.20 | 10.40 | 10.20 | 500 | 0 | 0 |
| 16/06/2026 |
10.30
|
11,400 | 10.30 | 10.30 | 10.20 | 0 | 0 | 0 |
| 15/06/2026 |
10.30
|
2,300 | 10.30 | 10.40 | 10.30 | 0 | 0 | 0 |
| 12/06/2026 |
10.30
|
3,000 | 10.40 | 10.40 | 10.30 | 0 | 0 | 0 |
| 11/06/2026 |
10.40
|
700 | 10.30 | 10.40 | 10.30 | 0 | 0 | 0 |
| 10/06/2026 |
10.20
|
3,000 | 10.30 | 10.40 | 10.20 | 0 | 0 | 0 |
| 09/06/2026 |
10.20
|
1,400 | 10.10 | 10.40 | 10.10 | 0 | 0 | 0 |
| 08/06/2026 |
10.10
|
36,300 | 10.30 | 10.30 | 10 | 500 | 0 | 0 |
| 05/06/2026 |
10.40
|
2,400 | 10.40 | 10.50 | 10.40 | 0 | 0 | 0 |
| 04/06/2026 |
10.40
|
11,600 | 10.50 | 10.50 | 10.30 | 500 | 0 | 0 |
| 03/06/2026 |
10.30
|
5,600 | 10.40 | 10.50 | 10.30 | 0 | 0 | 0 |
| 02/06/2026 |
10.30
|
28,200 | 10.30 | 10.40 | 10.30 | 500 | 0 | 0 |
| 01/06/2026 |
10.40
|
2,600 | 10.40 | 10.40 | 10.40 | 0 | 0 | 0 |
| 29/05/2026 |
10.40
|
600 | 10.40 | 10.40 | 10.40 | 0 | 0 | 0 |
| 28/05/2026 |
10.40
|
8,100 | 10.40 | 10.50 | 10.30 | 0 | 0 | 0 |
| 27/05/2026 |
10.50
|
10,300 | 10.40 | 10.50 | 10.40 | 0 | 200 | 0 |
| 26/05/2026 |
10.40
|
48,400 | 10.40 | 10.60 | 10.40 | 0 | 0 | 0 |
| 25/05/2026 |
10.50
|
54,600 | 10.50 | 10.60 | 10.30 | 0 | 0 | 0 |
| 22/05/2026 |
10.70
|
3,400 | 10.60 | 10.70 | 10.60 | 0 | 0 | 0 |
| 21/05/2026 |
10.60
|
7,200 | 10.60 | 10.80 | 10.60 | 0 | 0 | 0 |
| 20/05/2026 |
10.60
|
17,400 | 10.70 | 10.70 | 10.60 | 0 | 0 | 0 |
| 19/05/2026 |
10.70
|
17,900 | 10.80 | 10.80 | 10.60 | 0 | 0 | 0 |
| 18/05/2026 |
10.60
|
1,400 | 10.70 | 10.70 | 10.60 | 0 | 0 | 0 |
| 15/05/2026 |
10.70
|
7,300 | 10.70 | 10.70 | 10.60 | 0 | 0 | 0 |
| 14/05/2026 |
10.70
|
2,600 | 10.80 | 10.80 | 10.70 | 0 | 0 | 0 |
| 13/05/2026 |
10.70
|
6,200 | 10.70 | 10.70 | 10.60 | 0 | 0 | 0 |
| 12/05/2026 |
10.70
|
11,100 | 10.70 | 10.80 | 10.70 | 0 | 0 | 0 |
| 11/05/2026 |
10.70
|
12,600 | 10.70 | 10.80 | 10.70 | 0 | 0 | 0 |
| 08/05/2026 |
10.70
|
2,300 | 10.70 | 10.80 | 10.50 | 0 | 0 | 0 |
| 07/05/2026 |
10.70
|
2,200 | 10.70 | 10.70 | 10.70 | 0 | 0 | 0 |
| 06/05/2026 |
10.70
|
30,400 | 10.70 | 10.70 | 10.60 | 0 | 0 | 0 |
| 05/05/2026 |
10.70
|
2,900 | 10.60 | 10.70 | 10.60 | 0 | 0 | 0 |
| 04/05/2026 |
10.70
|
17,500 | 10.80 | 10.80 | 10.60 | 0 | 0 | 0 |
| 29/04/2026 |
10.70
|
5,500 | 10.70 | 10.80 | 10.70 | 0 | 0 | 0 |
| 28/04/2026 |
10.70
|
6,000 | 10.80 | 10.80 | 10.60 | 0 | 0 | 0 |
| 24/04/2026 |
10.60
|
19,300 | 10.90 | 10.90 | 10.60 | 0 | 0 | 0 |
| 23/04/2026 |
10.80
|
15,200 | 11.10 | 11.10 | 10.80 | 0 | 0 | 0 |
| 22/04/2026 |
10.90
|
5,300 | 11.20 | 11.20 | 10.90 | 0 | 0 | 0 |
| 21/04/2026 |
11.20
|
9,000 | 11.10 | 11.20 | 10.90 | 0 | 0 | 0 |
| 20/04/2026 |
11.10
|
26,600 | 11 | 11.10 | 11 | 0 | 0 | 0 |
| 17/04/2026 |
10.90
|
9,400 | 10.80 | 11 | 10.80 | 0 | 0 | 0 |
| 16/04/2026 |
10.90
|
15,000 | 10.80 | 10.90 | 10.70 | 0 | 0 | 0 |
| 15/04/2026 |
10.90
|
3,700 | 10.90 | 10.90 | 10.80 | 0 | 0 | 0 |
| 14/04/2026 |
10.80
|
24,300 | 10.80 | 10.80 | 10.70 | 0 | 0 | 0 |
| 13/04/2026 |
10.80
|
14,400 | 10.60 | 10.80 | 10.60 | 0 | 0 | 0 |
| 10/04/2026 |
10.70
|
14,800 | 10.80 | 10.80 | 10.70 | 0 | 0 | 0 |
| 09/04/2026 |
10.70
|
17,200 | 10.70 | 10.80 | 10.60 | 0 | 0 | 0 |
| 08/04/2026 |
10.70
|
52,400 | 10.60 | 10.80 | 10.60 | 0 | 5,000 | 0 |
| 07/04/2026 |
10.50
|
91,300 | 10.70 | 10.80 | 10.40 | 0 | 18,000 | 0 |
| 06/04/2026 |
10.70
|
14,500 | 10.80 | 10.80 | 10.70 | 0 | 0 | 0 |
| 03/04/2026 |
10.80
|
79,600 | 11.10 | 11.20 | 10.70 | 0 | 0 | 0 |
| 02/04/2026 |
11.30
|
10,900 | 11.20 | 11.30 | 10.90 | 0 | 0 | 0 |
| 01/04/2026 |
11.20
|
18,100 | 11.30 | 11.30 | 11.10 | 0 | 0 | 0 |
| 31/03/2026 |
11.10
|
49,100 | 11.40 | 11.40 | 11.10 | 0 | 0 | 0 |
| 30/03/2026 |
11.40
|
31,800 | 11.50 | 11.50 | 11.40 | 0 | 0 | 0 |
| 27/03/2026 |
11.80
|
46,000 | 11.80 | 11.80 | 11.50 | 0 | 0 | 0 |
| 26/03/2026 |
11.70
|
18,600 | 11.90 | 11.90 | 11.60 | 0 | 0 | 0 |
| 25/03/2026 |
11.80
|
79,900 | 11.60 | 12.10 | 11.50 | 0 | 0 | 0 |
| 24/03/2026 |
11.60
|
31,500 | 11.60 | 11.70 | 11.50 | 0 | 0 | 0 |
| 23/03/2026 |
11.40
|
76,700 | 12 | 12 | 11.30 | 0 | 0 | 0 |
| 20/03/2026 |
12
|
126,900 | 11.70 | 12.20 | 11.60 | 0 | 0 | 0 |
| 19/03/2026 |
11.50
|
95,700 | 11.50 | 11.90 | 11.40 | 0 | 0 | 0 |
| 18/03/2026 |
11.20
|
9,900 | 11.30 | 11.40 | 11.20 | 0 | 0 | 0 |
| 17/03/2026 |
11.20
|
43,600 | 11.50 | 11.60 | 11.10 | 0 | 0 | 0 |
| 16/03/2026 |
11.50
|
22,800 | 11.60 | 11.60 | 11.30 | 18,000 | 0 | 0.2 |
| 13/03/2026 |
11.70
|
107,900 | 11 | 11.80 | 11 | 0 | 0 | 0 |
| 12/03/2026 |
11
|
23,900 | 10.90 | 11 | 10.80 | 0 | 0 | 0 |
| 11/03/2026 |
10.90
|
13,000 | 10.80 | 11 | 10.80 | 0 | 0 | 0 |
| 10/03/2026 |
10.90
|
19,400 | 10.90 | 11 | 10.70 | 900 | 0 | 0.0 |