| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-07-01) |
-0.50 | -4.81% | 903,900 | -23,500 | 0 |
9.77
10.40
9.99
|
|
2 tháng
(2026-06-01) |
-0.35 | -3.41% | 2,122,600 | -28,400 | 0 |
9.77
10.40
9.99
|
|
3 tháng
(2026-05-04) |
-0.75 | -7.04% | 2,675,200 | -23,700 | 0 |
9.77
10.65
9.99
|
|
6 tháng
(2026-02-02) |
-1.10 | -10% | 5,928,100 | -63,200 | -0.3 |
9.77
11.10
9.99
|
|
12 tháng
(2025-08-05) |
-2.40 | -19.51% | 25,117,900 | -73,100 | -0.2 |
9.77
13
9.99
|
|
24 tháng
(2024-08-12) |
-5.65 | -36.32% | 74,524,900 | -162,458 | -1.0 |
9.70
15.55
9.99
|
|
36 tháng
(2023-08-16) |
-4.85 | -32.90% | 258,123,900 | -126,558 | 0.2 |
9.70
21.15
9.99
|
|
60 tháng
(2021-08-26) |
-16.59 | -62.62% | 403,273,900 | -368,903 | -7.7 |
9.70
32.51
9.99
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 31/07/2026 |
9.99
|
81,100 | 9.90 | 9.99 | 9.82 | 0 | 0 | 0 |
| 30/07/2026 |
9.90
|
37,400 | 9.90 | 10 | 9.80 | 4,300 | 0 | 0 |
| 29/07/2026 |
9.95
|
86,500 | 9.95 | 9.99 | 9.75 | 0 | 500 | 0 |
| 28/07/2026 |
9.90
|
77,000 | 9.80 | 9.90 | 9.70 | 0 | 400 | 0 |
| 27/07/2026 |
9.80
|
600 | 9.77 | 9.80 | 9.77 | 0 | 500 | 0 |
| 24/07/2026 |
9.77
|
44,300 | 9.85 | 9.85 | 9.70 | 0 | 12,200 | 0 |
| 23/07/2026 |
9.85
|
24,000 | 9.80 | 9.93 | 9.74 | 200 | 7,700 | 0 |
| 22/07/2026 |
9.89
|
6,400 | 9.93 | 9.93 | 9.68 | 0 | 0 | 0 |
| 21/07/2026 |
9.90
|
6,000 | 9.85 | 9.97 | 9.80 | 1,300 | 900 | 0 |
| 20/07/2026 |
9.85
|
55,300 | 9.89 | 9.89 | 9.81 | 0 | 8,600 | 0 |
| 17/07/2026 |
9.90
|
39,800 | 9.92 | 9.92 | 9.89 | 0 | 0 | 0 |
| 16/07/2026 |
9.92
|
47,200 | 9.90 | 9.94 | 9.84 | 300 | 2,300 | 0 |
| 15/07/2026 |
9.95
|
62,700 | 10.10 | 10.10 | 9.65 | 0 | 0 | 0 |
| 14/07/2026 |
9.96
|
53,700 | 10 | 10 | 9.90 | 0 | 0 | 0 |
| 13/07/2026 |
10
|
37,400 | 9.94 | 10.15 | 9.90 | 0 | 100 | 0 |
| 10/07/2026 |
10.10
|
14,100 | 9.95 | 10.10 | 9.95 | 0 | 0 | 0 |
| 09/07/2026 |
10.05
|
65,500 | 10.10 | 10.20 | 9.96 | 1,900 | 0 | 0 |
| 08/07/2026 |
10.10
|
9,000 | 10.10 | 10.25 | 10.10 | 0 | 0 | 0 |
| 07/07/2026 |
10.10
|
137,300 | 9.58 | 10.20 | 9.58 | 0 | 0 | 0 |
| 06/07/2026 |
10.30
|
28,700 | 10.30 | 10.35 | 10.15 | 0 | 0 | 0 |
| 03/07/2026 |
10.35
|
52,800 | 10.25 | 10.40 | 10.25 | 0 | 0 | 0 |
| 02/07/2026 |
10.40
|
11,200 | 10.30 | 10.40 | 10.20 | 1,700 | 0 | 0 |
| 01/07/2026 |
10.40
|
7,000 | 10.35 | 10.45 | 10.35 | 0 | 0 | 0 |
| 30/06/2026 |
10.35
|
7,300 | 10.35 | 10.40 | 10.20 | 0 | 0 | 0 |
| 29/06/2026 |
10.35
|
61,700 | 10.30 | 10.40 | 10.30 | 0 | 100 | 0 |
| 26/06/2026 |
10.30
|
67,000 | 10.30 | 10.30 | 10.20 | 0 | 4,400 | 0 |
| 25/06/2026 |
10.20
|
3,200 | 10.10 | 10.20 | 10.10 | 0 | 0 | 0 |
| 24/06/2026 |
10.20
|
58,800 | 10.15 | 10.20 | 10.10 | 0 | 0 | 0 |
| 23/06/2026 |
10.20
|
17,700 | 10.30 | 10.30 | 10.20 | 0 | 0 | 0 |
| 22/06/2026 |
10.30
|
27,800 | 10.20 | 10.35 | 10.20 | 0 | 0 | 0 |
| 19/06/2026 |
10.25
|
11,700 | 10.15 | 10.25 | 10.15 | 0 | 0 | 0 |
| 18/06/2026 |
10.25
|
67,800 | 10.35 | 10.40 | 10.10 | 0 | 0 | 0 |
| 17/06/2026 |
10.25
|
24,900 | 10.25 | 10.35 | 10.25 | 0 | 0 | 0 |
| 16/06/2026 |
10.30
|
48,000 | 10.35 | 10.40 | 10.15 | 0 | 0 | 0 |
| 15/06/2026 |
10.30
|
27,000 | 10.30 | 10.30 | 10.20 | 0 | 0 | 0 |
| 12/06/2026 |
10.25
|
16,100 | 10.20 | 10.40 | 10.20 | 0 | 0 | 0 |
| 11/06/2026 |
10.20
|
37,100 | 10.20 | 10.25 | 10.10 | 0 | 0 | 0 |
| 10/06/2026 |
10.20
|
10,700 | 10.20 | 10.25 | 10.20 | 0 | 0 | 0 |
| 09/06/2026 |
10.20
|
183,500 | 10.05 | 10.20 | 9.98 | 0 | 0 | 0 |
| 08/06/2026 |
10
|
212,100 | 10.05 | 10.05 | 9.97 | 0 | 0 | 0 |
| 05/06/2026 |
10.10
|
225,500 | 10.15 | 10.20 | 10.10 | 0 | 0 | 0 |
| 04/06/2026 |
10.15
|
67,000 | 10.10 | 10.30 | 10.05 | 0 | 200 | 0 |
| 03/06/2026 |
10.15
|
3,700 | 10.15 | 10.20 | 10.05 | 0 | 100 | 0 |
| 02/06/2026 |
10.05
|
27,600 | 10.40 | 10.40 | 10 | 0 | 0 | 0 |
| 01/06/2026 |
10.25
|
12,500 | 10.35 | 10.45 | 10.10 | 0 | 100 | 0 |
| 29/05/2026 |
10.30
|
13,300 | 10.45 | 10.45 | 10 | 0 | 0 | 0 |
| 28/05/2026 |
10.35
|
16,600 | 10.30 | 10.40 | 10.25 | 0 | 0 | 0 |
| 27/05/2026 |
10.30
|
5,800 | 10.35 | 10.40 | 10.30 | 0 | 0 | 0 |
| 26/05/2026 |
10.40
|
17,400 | 10.30 | 10.40 | 10.25 | 1,300 | 0 | 0 |
| 25/05/2026 |
10.30
|
6,100 | 10.40 | 10.45 | 10.30 | 0 | 0 | 0 |
| 22/05/2026 |
10.50
|
11,600 | 10.30 | 10.50 | 10.30 | 0 | 0 | 0 |
| 21/05/2026 |
10.35
|
11,500 | 10.20 | 10.45 | 10.20 | 0 | 0 | 0 |
| 20/05/2026 |
10.30
|
57,200 | 10.50 | 10.50 | 10.15 | 3,400 | 0 | 0 |
| 19/05/2026 |
10.35
|
19,500 | 10.55 | 10.55 | 10.35 | 0 | 0 | 0 |
| 18/05/2026 |
10.55
|
49,900 | 10.45 | 10.55 | 10.40 | 0 | 0 | 0 |
| 15/05/2026 |
10.45
|
37,000 | 10.45 | 10.45 | 10.35 | 0 | 3,000 | 0 |
| 14/05/2026 |
10.35
|
30,200 | 10.45 | 10.45 | 10.35 | 0 | 700 | 0 |
| 13/05/2026 |
10.45
|
12,400 | 10.40 | 10.45 | 10.35 | 0 | 0 | 0 |
| 12/05/2026 |
10.40
|
21,200 | 10.45 | 10.50 | 10.30 | 700 | 0 | 0 |
| 11/05/2026 |
10.45
|
36,300 | 10.50 | 10.60 | 10.30 | 0 | 0 | 0 |
| 08/05/2026 |
10.60
|
19,400 | 10.55 | 10.65 | 10.55 | 0 | 1,000 | 0 |
| 07/05/2026 |
10.60
|
56,500 | 10.50 | 10.60 | 10.45 | 0 | 0 | 0 |
| 06/05/2026 |
10.60
|
23,300 | 10.35 | 10.60 | 10.35 | 0 | 0 | 0 |
| 05/05/2026 |
10.50
|
46,700 | 10.55 | 10.65 | 10.40 | 0 | 0 | 0 |
| 04/05/2026 |
10.65
|
60,700 | 10.45 | 10.85 | 10.45 | 4,000 | 0 | 0 |
| 29/04/2026 |
10.50
|
109,000 | 10.15 | 10.60 | 10.05 | 0 | 0 | 0 |
| 28/04/2026 |
10.10
|
16,900 | 10.05 | 10.20 | 10 | 0 | 0 | 0 |
| 24/04/2026 |
10.20
|
26,700 | 10.20 | 10.25 | 10.10 | 0 | 0 | 0 |
| 23/04/2026 |
10.20
|
42,800 | 10.20 | 10.25 | 10.05 | 0 | 15,000 | 0 |
| 22/04/2026 |
10.25
|
4,100 | 10.35 | 10.35 | 10.15 | 0 | 0 | 0 |
| 21/04/2026 |
10.25
|
36,600 | 10.10 | 10.30 | 10.10 | 0 | 0 | 0 |
| 20/04/2026 |
10.10
|
28,200 | 10.25 | 10.30 | 10.10 | 3,100 | 0 | 0 |
| 17/04/2026 |
10.20
|
45,800 | 10.10 | 10.40 | 10.10 | 0 | 0 | 0 |
| 16/04/2026 |
10.10
|
10,100 | 10.25 | 10.25 | 10.10 | 0 | 1,200 | 0 |
| 15/04/2026 |
10.15
|
59,700 | 10.30 | 10.40 | 10 | 0 | 100 | 0 |
| 14/04/2026 |
10.25
|
56,400 | 10.10 | 10.40 | 10.10 | 1,200 | 0 | 0 |
| 13/04/2026 |
10.25
|
20,500 | 10.15 | 10.25 | 10.10 | 100 | 0 | 0 |
| 10/04/2026 |
10.35
|
23,700 | 10.25 | 10.40 | 10.25 | 0 | 500 | 0 |
| 09/04/2026 |
10.35
|
22,000 | 10.35 | 10.35 | 10.25 | 0 | 800 | 0 |
| 08/04/2026 |
10.35
|
283,200 | 10.05 | 10.75 | 10.05 | 500 | 3,900 | 0 |
| 07/04/2026 |
10.05
|
10,700 | 10 | 10.10 | 9.95 | 0 | 0 | 0 |
| 06/04/2026 |
10
|
13,500 | 10 | 10 | 9.96 | 0 | 600 | -0.0 |
| 03/04/2026 |
10
|
11,200 | 10.10 | 10.15 | 10 | 0 | 0 | 0 |
| 02/04/2026 |
10.10
|
19,700 | 10.05 | 10.25 | 10.05 | 0 | 0 | 0 |
| 01/04/2026 |
10.15
|
44,700 | 10 | 10.20 | 10 | 0 | 12,300 | -0.1 |
| 31/03/2026 |
10.05
|
12,000 | 9.95 | 10.20 | 9.95 | 0 | 0 | 0 |
| 30/03/2026 |
9.93
|
41,300 | 10.15 | 10.15 | 9.92 | 0 | 0 | 0 |
| 27/03/2026 |
10.15
|
31,000 | 10 | 10.20 | 9.98 | 0 | 0 | 0 |
| 26/03/2026 |
10.05
|
40,300 | 10.10 | 10.10 | 10 | 0 | 0 | 0 |
| 25/03/2026 |
10.10
|
35,000 | 9.93 | 10.10 | 9.93 | 0 | 0 | 0 |
| 24/03/2026 |
9.92
|
27,600 | 10 | 10.10 | 9.92 | 0 | 8,500 | -0.1 |
| 23/03/2026 |
9.91
|
73,800 | 10.15 | 10.15 | 9.91 | 0 | 8,500 | -0.1 |
| 20/03/2026 |
10.15
|
14,500 | 10.25 | 10.30 | 10.10 | 0 | 100 | -0.0 |
| 19/03/2026 |
10.25
|
43,500 | 10.35 | 10.35 | 10.05 | 0 | 0 | 0 |
| 18/03/2026 |
10.40
|
21,800 | 10.40 | 10.40 | 10.25 | 0 | 0 | 0 |
| 17/03/2026 |
10.35
|
35,000 | 10.25 | 10.40 | 10.25 | 0 | 0 | 0 |
| 16/03/2026 |
10.25
|
63,400 | 10.30 | 10.35 | 10.20 | 0 | 0 | 0 |
| 13/03/2026 |
10.30
|
21,600 | 10.20 | 10.35 | 10.10 | 0 | 0 | 0 |
| 12/03/2026 |
10.25
|
24,900 | 10.40 | 10.40 | 10 | 0 | 0 | 0 |
| 11/03/2026 |
10.45
|
100,300 | 10.15 | 10.45 | 9.95 | 0 | 0 | 0 |