| 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) |
0.40 | 3.54% | 22,700 | 7,200 | 0 |
10.80
11.90
11
|
|
2 tháng
(2026-07-13) |
0.40 | 3.54% | 56,500 | 9,900 | 0 |
10.80
12.20
11
|
|
3 tháng
(2026-06-15) |
-0.20 | -1.68% | 86,100 | 9,700 | 0 |
10.80
12.20
11
|
|
6 tháng
(2026-03-16) |
-1 | -7.87% | 225,200 | 21,900 | -0.0 |
10.80
13.50
11
|
|
12 tháng
(2025-09-16) |
-0.47 | -3.86% | 811,300 | -25,300 | -0.6 |
10.80
13.50
11
|
|
24 tháng
(2024-09-23) |
-0.19 | -1.63% | 2,698,614 | 38,600 | 0.2 |
10.58
13.50
11
|
|
36 tháng
(2023-09-27) |
2 | 20.62% | 5,169,576 | 39,200 | 0.1 |
9.53
13.99
11
|
|
60 tháng
(2021-10-07) |
3.44 | 41.61% | 28,208,415 | -16,240 | -1.6 |
7
37.30
11
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 14/09/2026 |
10.30
|
2,000 | 10 | 10.50 | 9.90 | 300 | 0 | 0 |
| 11/09/2026 |
11
|
300 | 11 | 11 | 11 | 0 | 100 | 0 |
| 10/09/2026 |
11.70
|
300 | 12.80 | 12.80 | 11.70 | 0 | 0 | 0 |
| 09/09/2026 |
11.80
|
4,200 | 11.90 | 11.90 | 11.80 | 4,000 | 0 | 0 |
| 08/09/2026 |
11.90
|
2,000 | 11.80 | 11.90 | 11.80 | 1,800 | 0 | 0 |
| 07/09/2026 |
11.80
|
200 | 11.80 | 11.80 | 11.80 | 200 | 0 | 0 |
| 04/09/2026 |
11.80
|
1,100 | 11.50 | 11.90 | 11.50 | 0 | 0 | 0 |
| 03/09/2026 |
11.40
|
1,400 | 11.40 | 11.90 | 11.40 | 1,200 | 0 | 0 |
| 28/08/2026 |
11.40
|
700 | 11.30 | 11.40 | 11.30 | 0 | 0 | 0 |
| 27/08/2026 |
11.30
|
4,500 | 11.30 | 11.30 | 11.30 | 0 | 0 | 0 |
| 26/08/2026 |
11.30
|
400 | 11.30 | 11.30 | 11.30 | 0 | 0 | 0 |
| 25/08/2026 |
11.30
|
500 | 10.90 | 11.40 | 10.90 | 0 | 0 | 0 |
| 24/08/2026 |
11.30
|
700 | 11.30 | 11.40 | 10.90 | 0 | 0 | 0 |
| 21/08/2026 |
11.30
|
1,600 | 10.80 | 11.30 | 10.80 | 0 | 0 | 0 |
| 20/08/2026 |
10.80
|
0 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 |
| 19/08/2026 |
10.80
|
500 | 10.90 | 10.90 | 10.60 | 0 | 0 | 0 |
| 18/08/2026 |
10.90
|
200 | 11.40 | 11.40 | 10.90 | 0 | 0 | 0 |
| 17/08/2026 |
11.30
|
1,800 | 10.70 | 11.40 | 10.60 | 0 | 0 | 0 |
| 14/08/2026 |
11.10
|
1,600 | 10.70 | 11.20 | 10.60 | 0 | 0 | 0 |
| 13/08/2026 |
11.20
|
1,000 | 11.30 | 11.30 | 11 | 0 | 0 | 0 |
| 12/08/2026 |
11.30
|
0 | 11.30 | 11.30 | 11.30 | 0 | 0 | 0 |
| 11/08/2026 |
11.30
|
5,300 | 11 | 11.30 | 11 | 2,700 | 0 | 0 |
| 10/08/2026 |
11.50
|
900 | 11.30 | 11.50 | 11.30 | 0 | 0 | 0 |
| 07/08/2026 |
11.40
|
1,500 | 10.90 | 11.40 | 10.60 | 0 | 0 | 0 |
| 06/08/2026 |
11.50
|
100 | 11.50 | 11.50 | 11.50 | 0 | 0 | 0 |
| 05/08/2026 |
11.20
|
6,900 | 11.10 | 11.20 | 11.10 | 0 | 0 | 0 |
| 04/08/2026 |
11.40
|
5,200 | 10.80 | 11.40 | 10.60 | 0 | 0 | 0 |
| 03/08/2026 |
11.70
|
0 | 11.70 | 11.70 | 11.70 | 0 | 0 | 0 |
| 31/07/2026 |
11.70
|
0 | 11.70 | 11.70 | 11.70 | 0 | 0 | 0 |
| 30/07/2026 |
11.70
|
0 | 11.70 | 11.70 | 11.70 | 0 | 0 | 0 |
| 29/07/2026 |
11.70
|
0 | 11.70 | 11.70 | 11.70 | 0 | 0 | 0 |
| 28/07/2026 |
11.70
|
100 | 11.70 | 11.70 | 11.70 | 0 | 0 | 0 |
| 27/07/2026 |
11.30
|
0 | 11.30 | 11.30 | 11.30 | 0 | 0 | 0 |
| 24/07/2026 |
11.30
|
5,800 | 10.80 | 11.30 | 10.20 | 0 | 0 | 0 |
| 23/07/2026 |
11.30
|
600 | 10.80 | 11.30 | 10.80 | 0 | 0 | 0 |
| 22/07/2026 |
11.40
|
100 | 11.40 | 11.40 | 11.40 | 0 | 0 | 0 |
| 21/07/2026 |
11.10
|
400 | 11.10 | 11.10 | 11.10 | 0 | 0 | 0 |
| 20/07/2026 |
11.20
|
200 | 11.20 | 11.20 | 11.20 | 0 | 0 | 0 |
| 17/07/2026 |
11.20
|
3,700 | 11.20 | 11.20 | 11.20 | 0 | 0 | 0 |
| 16/07/2026 |
11.30
|
1,300 | 11.50 | 11.50 | 11.20 | 0 | 0 | 0 |
| 15/07/2026 |
11.60
|
400 | 11.10 | 12.10 | 11 | 0 | 0 | 0 |
| 14/07/2026 |
12.20
|
1,200 | 12.20 | 12.20 | 11.70 | 0 | 0 | 0 |
| 13/07/2026 |
11.30
|
100 | 11.30 | 11.30 | 11.30 | 0 | 0 | 0 |
| 10/07/2026 |
12.20
|
200 | 12.20 | 12.20 | 12.20 | 0 | 0 | 0 |
| 09/07/2026 |
12.10
|
1,100 | 11.40 | 12.10 | 11.40 | 0 | 0 | 0 |
| 08/07/2026 |
11.40
|
1,500 | 12.10 | 12.10 | 11.30 | 0 | 0 | 0 |
| 07/07/2026 |
11.20
|
3,400 | 12.10 | 12.10 | 11.20 | 0 | 0 | 0 |
| 06/07/2026 |
11.60
|
700 | 11.60 | 11.60 | 11.60 | 0 | 0 | 0 |
| 03/07/2026 |
11.60
|
2,600 | 12 | 12 | 11.60 | 0 | 0 | 0 |
| 02/07/2026 |
12
|
0 | 12 | 12 | 12 | 0 | 0 | 0 |
| 01/07/2026 |
12
|
0 | 12 | 12 | 12 | 0 | 0 | 0 |
| 30/06/2026 |
12
|
4,500 | 11.70 | 12.20 | 11.70 | 0 | 0 | 0 |
| 29/06/2026 |
11.70
|
900 | 11.70 | 11.80 | 11.70 | 0 | 0 | 0 |
| 26/06/2026 |
12.10
|
0 | 12.10 | 12.10 | 12.10 | 0 | 0 | 0 |
| 25/06/2026 |
12.10
|
500 | 11.20 | 12.10 | 11.20 | 0 | 0 | 0 |
| 24/06/2026 |
12.10
|
0 | 12.10 | 12.10 | 12.10 | 0 | 0 | 0 |
| 23/06/2026 |
12.10
|
0 | 12.10 | 12.10 | 12.10 | 0 | 0 | 0 |
| 22/06/2026 |
12.10
|
3,200 | 11.80 | 12.10 | 11.80 | 0 | 0 | 0 |
| 19/06/2026 |
12
|
1,300 | 11.80 | 12 | 11.70 | 0 | 0 | 0 |
| 18/06/2026 |
11.80
|
700 | 11.50 | 11.90 | 11.40 | 0 | 0 | 0 |
| 17/06/2026 |
12.10
|
1,600 | 11.90 | 12.10 | 11.30 | 0 | 0 | 0 |
| 16/06/2026 |
12.20
|
7,200 | 11.90 | 12.20 | 11.90 | 0 | 0 | 0 |
| 15/06/2026 |
11.90
|
200 | 11.90 | 11.90 | 11.90 | 0 | 200 | 0 |
| 12/06/2026 |
12
|
1,000 | 11 | 12.20 | 11 | 0 | 100 | 0 |
| 11/06/2026 |
12.20
|
300 | 12 | 12.20 | 12 | 0 | 0 | 0 |
| 10/06/2026 |
12.10
|
200 | 12 | 12.10 | 12 | 0 | 0 | 0 |
| 09/06/2026 |
12
|
100 | 12 | 12 | 12 | 0 | 0 | 0 |
| 08/06/2026 |
11.80
|
700 | 11.40 | 11.80 | 11.40 | 500 | 0 | 0 |
| 05/06/2026 |
12.20
|
100 | 12.20 | 12.20 | 12.20 | 0 | 0 | 0 |
| 04/06/2026 |
12.10
|
1,300 | 11.80 | 12.30 | 11.80 | 0 | 0 | 0 |
| 03/06/2026 |
11.80
|
3,300 | 11.70 | 12.10 | 11.70 | 0 | 0 | 0 |
| 02/06/2026 |
11.70
|
2,000 | 12 | 12 | 11.50 | 0 | 0 | 0 |
| 01/06/2026 |
12
|
500 | 12 | 12 | 12 | 0 | 0 | 0 |
| 29/05/2026 |
12
|
800 | 12.10 | 12.10 | 12 | 100 | 0 | 0 |
| 28/05/2026 |
12
|
1,400 | 12 | 12 | 12 | 1,100 | 0 | 0 |
| 27/05/2026 |
12.10
|
500 | 12 | 12.10 | 12 | 0 | 0 | 0 |
| 26/05/2026 |
12
|
700 | 12 | 12 | 12 | 0 | 0 | 0 |
| 25/05/2026 |
12.10
|
1,700 | 12.10 | 12.30 | 12.10 | 0 | 0 | 0 |
| 22/05/2026 |
12.20
|
0 | 12.20 | 12.20 | 12.20 | 0 | 0 | 0 |
| 21/05/2026 |
12.20
|
200 | 12.20 | 12.20 | 12.20 | 100 | 0 | 0 |
| 20/05/2026 |
12.20
|
1,800 | 12.20 | 12.20 | 12.20 | 1,800 | 0 | 0 |
| 19/05/2026 |
12.20
|
0 | 12.20 | 12.20 | 12.20 | 0 | 0 | 0 |
| 18/05/2026 |
12.20
|
1,000 | 12.20 | 12.20 | 12.20 | 800 | 0 | 0 |
| 15/05/2026 |
12.30
|
2,000 | 12.10 | 12.30 | 12.10 | 0 | 0 | 0 |
| 14/05/2026 |
12.30
|
1,100 | 12.30 | 12.30 | 12.30 | 1,000 | 0 | 0 |
| 13/05/2026 |
12.30
|
2,400 | 12.10 | 12.40 | 12.10 | 2,000 | 0 | 0 |
| 12/05/2026 |
12.40
|
3,300 | 12.40 | 12.40 | 12.20 | 1,900 | 0 | 0 |
| 11/05/2026 |
12.40
|
12,500 | 12.50 | 12.50 | 12.40 | 0 | 0 | 0 |
| 08/05/2026 |
12.50
|
100 | 12.50 | 12.50 | 12.50 | 0 | 0 | 0 |
| 07/05/2026 |
12.40
|
3,800 | 12.30 | 12.40 | 12.30 | 3,500 | 0 | 0 |
| 06/05/2026 |
12.30
|
2,500 | 12 | 12.30 | 12 | 100 | 0 | 0 |
| 05/05/2026 |
12.30
|
100 | 12.30 | 12.30 | 12.30 | 0 | 0 | 0 |
| 04/05/2026 |
12.30
|
2,000 | 12.20 | 12.30 | 12.20 | 0 | 0 | 0 |
| 29/04/2026 |
12.20
|
600 | 12.20 | 12.20 | 12 | 200 | 0 | 0 |
| 28/04/2026 |
12.30
|
900 | 12.20 | 12.30 | 11.50 | 400 | 0 | 0 |
| 24/04/2026 |
12.30
|
1,900 | 12.10 | 12.30 | 12.10 | 0 | 0 | 0 |
| 23/04/2026 |
12.40
|
800 | 12.40 | 12.50 | 12.40 | 0 | 0 | 0 |
| 22/04/2026 |
12.60
|
4,700 | 12.20 | 12.60 | 12.10 | 0 | 0 | 0 |
| 21/04/2026 |
12.90
|
0 | 12.90 | 12.90 | 12.90 | 0 | 0 | 0 |
| 20/04/2026 |
12.90
|
1,600 | 12.80 | 12.90 | 12.80 | 0 | 0 | 0 |
| 17/04/2026 |
13.50
|
4,900 | 12.40 | 13.50 | 12.40 | 0 | 0 | 0 |