| 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) |
-0.30 | -2.90% | 278,900 | -2,248 | 0 |
9.95
10.35
10.05
|
|
2 tháng
(2026-04-13) |
-0.50 | -4.74% | 544,200 | -2,848 | 0 |
9.95
10.55
10.05
|
|
3 tháng
(2026-03-16) |
-1.15 | -10.27% | 917,100 | -2,848 | 0 |
9.95
11.20
10.05
|
|
6 tháng
(2025-12-15) |
-2.45 | -19.60% | 1,926,800 | -4,048 | -0.0 |
9.95
12.60
10.05
|
|
12 tháng
(2025-06-17) |
-2.40 | -19.28% | 9,496,500 | -22,348 | -0.2 |
9.95
13.40
10.05
|
|
24 tháng
(2024-06-24) |
-0.37 | -3.51% | 68,411,800 | -51,920 | -0.6 |
8.81
14.74
10.05
|
|
36 tháng
(2023-06-28) |
1.15 | 12.88% | 95,076,400 | -356,821 | -3.5 |
7.61
14.74
10.05
|
|
60 tháng
(2021-07-08) |
5.19 | 106.84% | 245,994,900 | -3,225,557 | -36.8 |
4.68
19.23
10.05
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 12/06/2026 |
10.05
|
14,900 | 10.10 | 10.15 | 10.05 | 0 | 0 | 0 |
| 11/06/2026 |
10.05
|
6,500 | 10 | 10.10 | 10 | 0 | 0 | 0 |
| 10/06/2026 |
10.05
|
4,900 | 10 | 10.10 | 10 | 0 | 0 | 0 |
| 09/06/2026 |
9.99
|
18,400 | 10.05 | 10.05 | 9.90 | 0 | 0 | 0 |
| 08/06/2026 |
10.05
|
4,300 | 10.05 | 10.05 | 10.05 | 0 | 0 | 0 |
| 05/06/2026 |
10.05
|
4,900 | 10 | 10.10 | 10 | 0 | 0 | 0 |
| 04/06/2026 |
10
|
3,300 | 10 | 10 | 10 | 0 | 0 | 0 |
| 03/06/2026 |
10.05
|
2,300 | 10.05 | 10.05 | 10.05 | 0 | 0 | 0 |
| 02/06/2026 |
10.05
|
3,400 | 10.05 | 10.05 | 10 | 0 | 0 | 0 |
| 01/06/2026 |
10
|
8,200 | 10 | 10 | 10 | 0 | 0 | 0 |
| 29/05/2026 |
10
|
5,100 | 10.10 | 10.10 | 10 | 0 | 0 | 0 |
| 28/05/2026 |
10.10
|
15,000 | 10.05 | 10.10 | 10 | 0 | 0 | 0 |
| 27/05/2026 |
10.10
|
4,900 | 10 | 10.10 | 10 | 0 | 900 | 0 |
| 26/05/2026 |
10
|
4,200 | 9.80 | 10 | 9.80 | 0 | 1,348 | 0 |
| 25/05/2026 |
10
|
9,700 | 10.15 | 10.15 | 9.95 | 0 | 0 | 0 |
| 22/05/2026 |
10
|
9,100 | 10 | 10.10 | 10 | 0 | 0 | 0 |
| 21/05/2026 |
10
|
7,600 | 10.10 | 10.10 | 9.95 | 0 | 0 | 0 |
| 20/05/2026 |
10
|
17,000 | 9.95 | 10.05 | 9.95 | 0 | 0 | 0 |
| 19/05/2026 |
9.95
|
33,300 | 10 | 10.10 | 9.95 | 0 | 0 | 0 |
| 18/05/2026 |
10
|
58,300 | 10.25 | 10.25 | 10 | 0 | 0 | 0 |
| 15/05/2026 |
10.25
|
19,900 | 10.30 | 10.30 | 10.20 | 0 | 0 | 0 |
| 14/05/2026 |
10.30
|
31,700 | 10.35 | 10.35 | 10.25 | 0 | 0 | 0 |
| 13/05/2026 |
10.35
|
6,900 | 10.45 | 10.45 | 10.35 | 0 | 0 | 0 |
| 12/05/2026 |
10.45
|
2,600 | 10.45 | 10.45 | 10.30 | 0 | 0 | 0 |
| 11/05/2026 |
10.35
|
1,500 | 10.55 | 10.55 | 10.35 | 0 | 100 | 0 |
| 08/05/2026 |
10.45
|
15,900 | 10.50 | 10.50 | 10.40 | 0 | 0 | 0 |
| 07/05/2026 |
10.55
|
26,500 | 10.65 | 10.65 | 10.45 | 0 | 0 | 0 |
| 06/05/2026 |
10.55
|
1,300 | 10.45 | 10.55 | 10.45 | 0 | 0 | 0 |
| 05/05/2026 |
10.40
|
4,900 | 10.40 | 10.40 | 10.40 | 0 | 0 | 0 |
| 04/05/2026 |
10.40
|
13,200 | 10.40 | 10.65 | 10.40 | 0 | 300 | 0 |
| 29/04/2026 |
10.40
|
3,300 | 10.35 | 10.40 | 10.35 | 0 | 0 | 0 |
| 28/04/2026 |
10.35
|
3,300 | 10.30 | 10.35 | 10.25 | 0 | 0 | 0 |
| 24/04/2026 |
10.30
|
9,400 | 10.30 | 10.35 | 10.30 | 0 | 0 | 0 |
| 23/04/2026 |
10.30
|
15,500 | 10.35 | 10.35 | 10.20 | 0 | 0 | 0 |
| 22/04/2026 |
10.30
|
11,500 | 10.25 | 10.30 | 10.25 | 0 | 0 | 0 |
| 21/04/2026 |
10.25
|
36,300 | 10.40 | 10.40 | 10.25 | 0 | 0 | 0 |
| 20/04/2026 |
10.50
|
23,400 | 10.50 | 10.50 | 10.45 | 0 | 0 | 0 |
| 17/04/2026 |
10.50
|
18,800 | 10.50 | 10.50 | 9.77 | 0 | 0 | 0 |
| 16/04/2026 |
10.50
|
20,300 | 10.45 | 10.60 | 10.35 | 0 | 0 | 0 |
| 15/04/2026 |
10.45
|
20,700 | 10.60 | 10.60 | 10.40 | 0 | 0 | 0 |
| 14/04/2026 |
10.55
|
7,200 | 10.80 | 10.80 | 10.50 | 0 | 200 | 0 |
| 13/04/2026 |
10.55
|
29,700 | 10.60 | 10.60 | 10.50 | 0 | 0 | 0 |
| 10/04/2026 |
10.60
|
39,900 | 10.75 | 10.75 | 10.50 | 0 | 0 | 0 |
| 09/04/2026 |
10.70
|
17,800 | 10.75 | 10.80 | 10.70 | 0 | 0 | 0 |
| 08/04/2026 |
10.75
|
9,600 | 10.60 | 10.75 | 10.60 | 0 | 0 | 0 |
| 07/04/2026 |
10.70
|
14,700 | 10.55 | 10.75 | 10.55 | 0 | 0 | 0 |
| 06/04/2026 |
10.55
|
74,100 | 10.70 | 10.70 | 10.50 | 0 | 0 | 0 |
| 03/04/2026 |
10.70
|
6,800 | 10.65 | 10.70 | 10.60 | 0 | 0 | 0 |
| 02/04/2026 |
10.70
|
30,400 | 10.70 | 10.70 | 10.65 | 0 | 0 | 0 |
| 01/04/2026 |
10.75
|
29,400 | 10.90 | 10.90 | 10.65 | 0 | 0 | 0 |
| 31/03/2026 |
10.70
|
5,800 | 10.60 | 10.80 | 10.50 | 0 | 0 | 0 |
| 30/03/2026 |
10.70
|
66,100 | 10.70 | 10.70 | 10.40 | 0 | 0 | 0 |
| 27/03/2026 |
10.90
|
3,700 | 10.80 | 10.95 | 10.75 | 0 | 0 | 0 |
| 26/03/2026 |
10.80
|
2,900 | 10.90 | 10.90 | 10.80 | 0 | 0 | 0 |
| 25/03/2026 |
10.90
|
21,200 | 10.90 | 11.10 | 10.90 | 0 | 0 | 0 |
| 24/03/2026 |
10.90
|
14,800 | 10.70 | 10.90 | 10.50 | 0 | 0 | 0 |
| 23/03/2026 |
10.70
|
4,000 | 10.70 | 10.70 | 10.70 | 0 | 0 | 0 |
| 20/03/2026 |
10.70
|
8,100 | 11.15 | 11.15 | 10.65 | 0 | 0 | 0 |
| 19/03/2026 |
11.20
|
100 | 11.20 | 11.20 | 11.20 | 0 | 0 | 0 |
| 18/03/2026 |
10.95
|
18,700 | 10.75 | 11 | 10.75 | 0 | 0 | 0 |
| 17/03/2026 |
11.15
|
3,200 | 11.10 | 11.15 | 11 | 0 | 0 | 0 |
| 16/03/2026 |
11.20
|
1,600 | 10.90 | 11.20 | 10.90 | 0 | 0 | 0 |
| 13/03/2026 |
11.25
|
10,200 | 11.10 | 11.25 | 11 | 0 | 0 | 0 |
| 12/03/2026 |
11.10
|
7,400 | 10.90 | 11.10 | 10.90 | 0 | 0 | 0 |
| 11/03/2026 |
10.95
|
11,100 | 11.40 | 11.40 | 10.80 | 0 | 0 | 0 |
| 10/03/2026 |
10.80
|
20,900 | 10.80 | 10.80 | 10.50 | 0 | 0 | 0 |
| 09/03/2026 |
10.50
|
85,700 | 11.05 | 11.05 | 10.50 | 0 | 0 | 0 |
| 06/03/2026 |
11.25
|
6,000 | 11.35 | 11.35 | 11.20 | 0 | 0 | 0 |
| 05/03/2026 |
11.40
|
26,000 | 11.15 | 11.85 | 11.15 | 0 | 0 | 0 |
| 04/03/2026 |
11.40
|
20,000 | 11.35 | 11.95 | 11.20 | 0 | 0 | 0 |
| 03/03/2026 |
11.45
|
71,000 | 11 | 12 | 11 | 0 | 0 | 0 |
| 02/03/2026 |
11.60
|
53,900 | 11.50 | 11.70 | 11.40 | 0 | 0 | 0 |
| 27/02/2026 |
11.50
|
18,200 | 11.65 | 11.65 | 11.50 | 0 | 0 | 0 |
| 26/02/2026 |
11.65
|
43,100 | 11.80 | 11.80 | 11.50 | 0 | 0 | 0 |
| 25/02/2026 |
11.80
|
22,300 | 11.80 | 11.80 | 11.60 | 0 | 0 | 0 |
| 24/02/2026 |
11.80
|
4,700 | 11.60 | 11.80 | 11.60 | 0 | 0 | 0 |
| 23/02/2026 |
11.85
|
38,000 | 11.75 | 12 | 11.75 | 0 | 0 | 0 |
| 13/02/2026 |
11.75
|
10,700 | 11.65 | 11.90 | 11.60 | 0 | 0 | 0 |
| 12/02/2026 |
11.75
|
4,000 | 12 | 12.05 | 11.75 | 0 | 0 | 0 |
| 11/02/2026 |
11.85
|
6,500 | 11.70 | 12 | 11.70 | 0 | 100 | -0.0 |
| 10/02/2026 |
12
|
300 | 11.80 | 12 | 11.80 | 0 | 0 | 0 |
| 09/02/2026 |
12.10
|
12,400 | 11.75 | 12.10 | 11.70 | 0 | 0 | 0 |
| 06/02/2026 |
11.75
|
8,700 | 11.80 | 11.80 | 11.75 | 0 | 0 | 0 |
| 05/02/2026 |
11.80
|
17,700 | 11.80 | 11.80 | 11.70 | 0 | 0 | 0 |
| 04/02/2026 |
11.85
|
10,700 | 11.85 | 11.85 | 11.80 | 0 | 0 | 0 |
| 03/02/2026 |
11.85
|
21,900 | 12.10 | 12.10 | 11.70 | 0 | 0 | 0 |
| 02/02/2026 |
12.05
|
300 | 12.05 | 12.05 | 12.05 | 0 | 0 | 0 |
| 30/01/2026 |
12.05
|
12,500 | 11.90 | 12.10 | 11.85 | 0 | 200 | -0.0 |
| 29/01/2026 |
11.90
|
3,900 | 11.95 | 11.95 | 11.85 | 0 | 0 | 0 |
| 28/01/2026 |
12
|
1,000 | 11.85 | 12.15 | 11.80 | 0 | 0 | 0 |
| 27/01/2026 |
12.15
|
7,100 | 11.60 | 12.15 | 11.60 | 0 | 0 | 0 |
| 26/01/2026 |
12
|
6,300 | 12.10 | 12.20 | 12 | 0 | 0 | 0 |
| 23/01/2026 |
12
|
28,300 | 12.10 | 12.15 | 11.85 | 0 | 0 | 0 |
| 22/01/2026 |
12.10
|
41,700 | 12.20 | 12.20 | 12.10 | 0 | 0 | 0 |
| 21/01/2026 |
12.20
|
130,500 | 11.40 | 12.30 | 11.40 | 0 | 0 | 0 |
| 20/01/2026 |
12.25
|
6,900 | 12.15 | 12.30 | 12.15 | 0 | 0 | 0 |
| 19/01/2026 |
12.15
|
7,000 | 12.25 | 12.30 | 12.15 | 0 | 0 | 0 |
| 16/01/2026 |
12.20
|
5,300 | 12.20 | 12.40 | 12.20 | 0 | 0 | 0 |
| 15/01/2026 |
12.20
|
22,800 | 12.20 | 12.40 | 12.20 | 0 | 100 | -0.0 |
| 14/01/2026 |
12.20
|
12,700 | 12.50 | 12.50 | 12.20 | 0 | 0 | 0 |