| 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) |
-0.20 | -2.20% | 24,500 | -810 | 0 |
8.35
9.30
9.30
|
|
2 tháng
(2026-04-13) |
0.25 | 2.89% | 52,100 | -810 | 0 |
8.22
9.30
9.30
|
|
3 tháng
(2026-03-16) |
-0.10 | -1.11% | 75,000 | -810 | 0 |
8.22
9.49
9.30
|
|
6 tháng
(2025-12-15) |
-0.45 | -4.81% | 378,200 | -810 | 0 |
8.22
10.50
9.30
|
|
12 tháng
(2025-06-17) |
-0.63 | -6.65% | 1,138,100 | -810 | 0 |
8.22
10.50
9.30
|
|
24 tháng
(2024-06-24) |
-0.54 | -5.71% | 2,423,700 | -8,913 | -0.1 |
8.22
11.66
9.30
|
|
36 tháng
(2023-06-28) |
0.31 | 3.60% | 3,320,900 | -101,013 | -1.0 |
8.22
11.66
9.30
|
|
60 tháng
(2021-07-08) |
1.17 | 15.12% | 8,576,300 | -338,865 | -5.4 |
5.96
11.66
9.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 12/06/2026 |
9.30
|
5,100 | 9.30 | 9.30 | 9.25 | 0 | 0 | 0 |
| 11/06/2026 |
8.90
|
100 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
| 10/06/2026 |
8.80
|
600 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
| 09/06/2026 |
8.40
|
200 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
| 08/06/2026 |
8.98
|
4,600 | 8.90 | 8.98 | 8.90 | 0 | 0 | 0 |
| 05/06/2026 |
8.40
|
900 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
| 04/06/2026 |
8.93
|
1,400 | 8.93 | 8.95 | 8.93 | 0 | 0 | 0 |
| 03/06/2026 |
8.93
|
400 | 8.02 | 8.93 | 8.02 | 0 | 0 | 0 |
| 02/06/2026 |
8.35
|
0 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 |
| 01/06/2026 |
8.35
|
800 | 8.35 | 8.35 | 8.28 | 0 | 0 | 0 |
| 29/05/2026 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
| 28/05/2026 |
8.90
|
300 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
| 27/05/2026 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
| 26/05/2026 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
| 25/05/2026 |
8.90
|
1,600 | 8.50 | 8.90 | 8.31 | 0 | 810 | 0 |
| 22/05/2026 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
| 21/05/2026 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
| 20/05/2026 |
8.90
|
3,200 | 9 | 9 | 8.90 | 0 | 0 | 0 |
| 19/05/2026 |
9.30
|
5,200 | 9 | 9.30 | 9 | 0 | 0 | 0 |
| 18/05/2026 |
9.10
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
| 15/05/2026 |
9.10
|
500 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
| 14/05/2026 |
9.10
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
| 13/05/2026 |
9.10
|
4,700 | 8.91 | 9.10 | 8.91 | 0 | 0 | 0 |
| 12/05/2026 |
8.91
|
300 | 8.50 | 8.91 | 8.50 | 0 | 0 | 0 |
| 11/05/2026 |
8.35
|
0 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 |
| 08/05/2026 |
8.35
|
2,300 | 8.31 | 8.93 | 8.31 | 0 | 0 | 0 |
| 07/05/2026 |
8.90
|
2,200 | 8.47 | 8.99 | 8.47 | 0 | 0 | 0 |
| 06/05/2026 |
8.41
|
100 | 8.41 | 8.41 | 8.41 | 0 | 0 | 0 |
| 05/05/2026 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| 04/05/2026 |
8.70
|
600 | 8.43 | 8.70 | 8.43 | 0 | 0 | 0 |
| 29/04/2026 |
8.60
|
200 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 28/04/2026 |
8.60
|
400 | 8.40 | 8.60 | 8.40 | 0 | 0 | 0 |
| 24/04/2026 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
| 23/04/2026 |
8.90
|
3,700 | 9 | 9 | 8.90 | 0 | 0 | 0 |
| 22/04/2026 |
9
|
600 | 9 | 9 | 9 | 0 | 0 | 0 |
| 21/04/2026 |
8.79
|
6,900 | 8.22 | 8.79 | 8.22 | 0 | 0 | 0 |
| 20/04/2026 |
8.22
|
3,600 | 8.55 | 8.55 | 8.21 | 0 | 0 | 0 |
| 17/04/2026 |
8.50
|
1,500 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 16/04/2026 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 15/04/2026 |
8.50
|
200 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 14/04/2026 |
8.65
|
0 | 8.65 | 8.65 | 8.65 | 0 | 0 | 0 |
| 13/04/2026 |
8.65
|
5,000 | 8.65 | 8.65 | 8.65 | 0 | 0 | 0 |
| 10/04/2026 |
8.65
|
600 | 8.88 | 8.88 | 8.65 | 0 | 0 | 0 |
| 09/04/2026 |
8.80
|
1,300 | 8.34 | 8.80 | 8.34 | 0 | 0 | 0 |
| 08/04/2026 |
8.34
|
0 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 |
| 07/04/2026 |
8.34
|
100 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 |
| 06/04/2026 |
8.34
|
400 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 |
| 03/04/2026 |
8.90
|
600 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
| 02/04/2026 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
| 01/04/2026 |
8.90
|
300 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
| 31/03/2026 |
8.90
|
300 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
| 30/03/2026 |
8.90
|
1,400 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
| 27/03/2026 |
9.39
|
900 | 9.47 | 9.47 | 9.39 | 0 | 0 | 0 |
| 26/03/2026 |
9.40
|
1,300 | 8.50 | 9.40 | 8.50 | 0 | 0 | 0 |
| 25/03/2026 |
8.89
|
2,100 | 8.89 | 8.89 | 8.70 | 0 | 0 | 0 |
| 24/03/2026 |
8.90
|
200 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
| 23/03/2026 |
8.90
|
5,100 | 8.91 | 8.91 | 8.90 | 0 | 0 | 0 |
| 20/03/2026 |
8.91
|
500 | 9.02 | 9.02 | 8.91 | 0 | 0 | 0 |
| 19/03/2026 |
9.49
|
200 | 9.60 | 9.60 | 9.49 | 0 | 0 | 0 |
| 18/03/2026 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 |
| 17/03/2026 |
9
|
6,800 | 9 | 9 | 9 | 0 | 0 | 0 |
| 16/03/2026 |
9
|
800 | 9 | 9 | 8.80 | 0 | 0 | 0 |
| 13/03/2026 |
9
|
4,300 | 9 | 9 | 9 | 0 | 0 | 0 |
| 12/03/2026 |
9
|
14,200 | 9.04 | 9.20 | 8.80 | 0 | 0 | 0 |
| 11/03/2026 |
9.04
|
21,500 | 9.60 | 9.60 | 9.04 | 0 | 0 | 0 |
| 10/03/2026 |
9.71
|
1,000 | 9.77 | 9.77 | 9.71 | 0 | 0 | 0 |
| 09/03/2026 |
9.71
|
47,300 | 10 | 10 | 9.70 | 0 | 0 | 0 |
| 06/03/2026 |
9.40
|
4,600 | 9.50 | 9.70 | 9.40 | 0 | 0 | 0 |
| 05/03/2026 |
9.70
|
6,700 | 10.20 | 10.20 | 9.60 | 0 | 0 | 0 |
| 04/03/2026 |
9.70
|
36,000 | 10.20 | 10.35 | 9.70 | 0 | 0 | 0 |
| 03/03/2026 |
9.79
|
39,000 | 9.60 | 10.10 | 9.60 | 0 | 0 | 0 |
| 02/03/2026 |
9.51
|
5,700 | 9.50 | 9.51 | 9.50 | 0 | 0 | 0 |
| 27/02/2026 |
8.89
|
0 | 8.89 | 8.89 | 8.89 | 0 | 0 | 0 |
| 26/02/2026 |
8.89
|
0 | 8.89 | 8.89 | 8.89 | 0 | 0 | 0 |
| 25/02/2026 |
8.89
|
0 | 8.89 | 8.89 | 8.89 | 0 | 0 | 0 |
| 24/02/2026 |
8.89
|
1,100 | 8.90 | 8.90 | 8.89 | 0 | 0 | 0 |
| 23/02/2026 |
8.89
|
3,000 | 9 | 9 | 8.89 | 0 | 0 | 0 |
| 13/02/2026 |
8.89
|
0 | 8.89 | 8.89 | 8.89 | 0 | 0 | 0 |
| 12/02/2026 |
8.89
|
7,900 | 9.12 | 9.12 | 8.60 | 0 | 0 | 0 |
| 11/02/2026 |
9.12
|
100 | 9.12 | 9.12 | 9.12 | 0 | 0 | 0 |
| 10/02/2026 |
9.12
|
300 | 9.10 | 9.12 | 9.10 | 0 | 0 | 0 |
| 09/02/2026 |
9.21
|
1,000 | 9.21 | 9.21 | 9.21 | 0 | 0 | 0 |
| 06/02/2026 |
9.15
|
400 | 9.48 | 9.48 | 9.15 | 0 | 0 | 0 |
| 05/02/2026 |
9.10
|
2,200 | 9.63 | 9.63 | 9.10 | 0 | 0 | 0 |
| 04/02/2026 |
9.64
|
2,500 | 10.35 | 10.35 | 9.63 | 0 | 0 | 0 |
| 03/02/2026 |
10.35
|
700 | 10.40 | 10.40 | 9.30 | 0 | 0 | 0 |
| 02/02/2026 |
9.89
|
4,700 | 9.90 | 9.90 | 9.21 | 0 | 0 | 0 |
| 30/01/2026 |
9.90
|
1,000 | 10.40 | 10.40 | 9.77 | 0 | 0 | 0 |
| 29/01/2026 |
9.77
|
1,500 | 10.10 | 10.10 | 9.77 | 0 | 0 | 0 |
| 28/01/2026 |
10.50
|
4,700 | 10.80 | 10.80 | 10 | 0 | 0 | 0 |
| 27/01/2026 |
10.45
|
0 | 10.45 | 10.45 | 10.45 | 0 | 0 | 0 |
| 26/01/2026 |
10.45
|
1,400 | 10.15 | 10.85 | 10.15 | 0 | 0 | 0 |
| 23/01/2026 |
10.15
|
0 | 10.15 | 10.15 | 10.15 | 0 | 0 | 0 |
| 22/01/2026 |
10.15
|
500 | 10.45 | 10.45 | 10.15 | 0 | 0 | 0 |
| 21/01/2026 |
9.90
|
25,400 | 9.90 | 9.90 | 9.80 | 0 | 0 | 0 |
| 20/01/2026 |
9.35
|
500 | 9.38 | 9.38 | 9.35 | 0 | 0 | 0 |
| 19/01/2026 |
9.30
|
100 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
| 16/01/2026 |
9.30
|
0 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
| 15/01/2026 |
9.30
|
800 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
| 14/01/2026 |
9.69
|
100 | 9.69 | 9.69 | 9.69 | 0 | 0 | 0 |