| 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) |
-0.40 | -3.54% | 279,600 | -100 | 0 |
10.50
11.30
10.80
|
|
2 tháng
(2026-06-01) |
-1 | -8.40% | 606,500 | -200 | 0 |
10.50
12
10.80
|
|
3 tháng
(2026-05-04) |
0.70 | 6.86% | 2,041,500 | -3,000 | 0 |
10.20
12.60
10.80
|
|
6 tháng
(2026-02-02) |
1.50 | 15.96% | 5,184,200 | -15,300 | -0.1 |
7.70
12.60
10.80
|
|
12 tháng
(2025-08-05) |
1.80 | 19.78% | 12,045,100 | -35,700 | -0.3 |
7.70
12.60
10.80
|
|
24 tháng
(2024-08-12) |
2.90 | 36.25% | 20,499,950 | -110,066 | -0.8 |
6
12.60
10.80
|
|
36 tháng
(2023-08-16) |
-4.52 | -29.30% | 41,650,910 | -134,066 | -1.2 |
6
15.75
10.80
|
|
60 tháng
(2021-08-26) |
-17.10 | -61.07% | 119,820,195 | -27,891 | 5.5 |
5.42
41.50
10.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 31/07/2026 |
10.80
|
33,700 | 10.80 | 10.90 | 10.80 | 0 | 0 | 0 |
| 30/07/2026 |
10.90
|
400 | 10.90 | 10.90 | 10.90 | 0 | 0 | 0 |
| 29/07/2026 |
10.90
|
31,500 | 11 | 11.30 | 10.80 | 0 | 0 | 0 |
| 28/07/2026 |
11
|
8,400 | 10.90 | 11 | 10.90 | 0 | 0 | 0 |
| 27/07/2026 |
11
|
56,400 | 10.60 | 11 | 10.40 | 0 | 0 | 0 |
| 24/07/2026 |
10.50
|
500 | 10.40 | 10.50 | 10.40 | 0 | 100 | 0 |
| 23/07/2026 |
10.50
|
4,200 | 10.50 | 10.50 | 10.30 | 0 | 0 | 0 |
| 22/07/2026 |
10.60
|
400 | 10.70 | 10.70 | 10.40 | 0 | 0 | 0 |
| 21/07/2026 |
10.60
|
5,600 | 10.20 | 10.70 | 10.20 | 0 | 0 | 0 |
| 20/07/2026 |
10.70
|
12,700 | 10.60 | 10.80 | 10.50 | 0 | 0 | 0 |
| 17/07/2026 |
10.90
|
7,100 | 10.70 | 10.90 | 10.60 | 0 | 0 | 0 |
| 16/07/2026 |
10.90
|
10,600 | 10.70 | 11 | 10.70 | 0 | 0 | 0 |
| 15/07/2026 |
10.90
|
6,000 | 10.80 | 10.90 | 10.70 | 0 | 0 | 0 |
| 14/07/2026 |
10.90
|
7,400 | 10.80 | 10.90 | 10.70 | 0 | 0 | 0 |
| 13/07/2026 |
10.90
|
12,300 | 10.90 | 11 | 10.80 | 0 | 0 | 0 |
| 10/07/2026 |
11
|
8,500 | 11.30 | 11.30 | 10.80 | 0 | 0 | 0 |
| 09/07/2026 |
11.10
|
23,700 | 10.80 | 11.10 | 10.80 | 0 | 0 | 0 |
| 08/07/2026 |
11
|
2,300 | 11 | 11 | 10.70 | 0 | 0 | 0 |
| 07/07/2026 |
10.90
|
400 | 10.80 | 10.90 | 10.80 | 0 | 0 | 0 |
| 06/07/2026 |
11
|
23,100 | 11.20 | 11.20 | 10.70 | 0 | 0 | 0 |
| 03/07/2026 |
10.90
|
17,100 | 11 | 11 | 10.80 | 0 | 0 | 0 |
| 02/07/2026 |
11.10
|
27,300 | 11.20 | 11.30 | 10.60 | 0 | 0 | 0 |
| 01/07/2026 |
11.30
|
13,700 | 11.50 | 11.50 | 11.30 | 0 | 0 | 0 |
| 30/06/2026 |
11.50
|
10,300 | 11.50 | 11.60 | 11.40 | 0 | 0 | 0 |
| 29/06/2026 |
11.60
|
5,600 | 11.60 | 11.60 | 11.50 | 0 | 0 | 0 |
| 26/06/2026 |
11.60
|
39,800 | 11.70 | 11.90 | 11 | 0 | 0 | 0 |
| 25/06/2026 |
11.70
|
2,200 | 11.70 | 11.70 | 11.70 | 0 | 0 | 0 |
| 24/06/2026 |
11.70
|
8,800 | 11.70 | 11.70 | 11.60 | 0 | 0 | 0 |
| 23/06/2026 |
11.80
|
11,500 | 11.80 | 12 | 11.80 | 0 | 0 | 0 |
| 22/06/2026 |
11.70
|
14,000 | 11.50 | 11.80 | 11.50 | 0 | 0 | 0 |
| 19/06/2026 |
11.60
|
13,200 | 11.50 | 11.70 | 11.50 | 0 | 0 | 0 |
| 18/06/2026 |
11.60
|
11,900 | 11.70 | 11.70 | 11.20 | 0 | 0 | 0 |
| 17/06/2026 |
11.60
|
27,500 | 11.70 | 11.80 | 11.40 | 0 | 0 | 0 |
| 16/06/2026 |
11.80
|
9,900 | 11.80 | 11.90 | 11.60 | 0 | 0 | 0 |
| 15/06/2026 |
11.80
|
6,700 | 11.90 | 12 | 11.70 | 0 | 0 | 0 |
| 12/06/2026 |
12
|
12,100 | 11.90 | 12 | 11.90 | 0 | 0 | 0 |
| 11/06/2026 |
11.90
|
22,400 | 11.80 | 11.90 | 11.70 | 0 | 0 | 0 |
| 10/06/2026 |
11.70
|
13,700 | 11.80 | 11.80 | 11.60 | 0 | 0 | 0 |
| 09/06/2026 |
11.70
|
17,700 | 11.60 | 11.80 | 11.50 | 0 | 0 | 0 |
| 08/06/2026 |
11.80
|
15,700 | 11.70 | 11.80 | 11.30 | 0 | 0 | 0 |
| 05/06/2026 |
11.70
|
17,000 | 11.90 | 12 | 11.70 | 0 | 0 | 0 |
| 04/06/2026 |
12
|
12,300 | 12 | 12.10 | 11.90 | 0 | 0 | 0 |
| 03/06/2026 |
11.90
|
14,400 | 11.80 | 12.10 | 11.70 | 0 | 0 | 0 |
| 02/06/2026 |
11.80
|
21,600 | 11.90 | 12.10 | 11.70 | 0 | 100 | 0 |
| 01/06/2026 |
11.90
|
18,600 | 12 | 12.10 | 11.90 | 0 | 0 | 0 |
| 29/05/2026 |
12
|
15,200 | 12.20 | 12.30 | 12 | 0 | 0 | 0 |
| 28/05/2026 |
12.20
|
18,300 | 12.10 | 12.20 | 12 | 0 | 0 | 0 |
| 27/05/2026 |
12
|
10,500 | 12.30 | 12.30 | 11.60 | 0 | 0 | 0 |
| 26/05/2026 |
12.30
|
49,000 | 12 | 12.30 | 12 | 0 | 0 | 0 |
| 25/05/2026 |
12
|
21,200 | 12.10 | 12.10 | 11.60 | 0 | 0 | 0 |
| 22/05/2026 |
12
|
12,100 | 11.80 | 12 | 11.80 | 0 | 0 | 0 |
| 21/05/2026 |
12.10
|
16,200 | 11.80 | 12.10 | 11.70 | 0 | 0 | 0 |
| 20/05/2026 |
11.70
|
96,300 | 12 | 12.20 | 11.40 | 0 | 0 | 0 |
| 19/05/2026 |
12.30
|
59,000 | 12.40 | 12.60 | 12 | 0 | 0 | 0 |
| 18/05/2026 |
12.40
|
31,600 | 12.20 | 12.50 | 12.20 | 0 | 0 | 0 |
| 15/05/2026 |
12.50
|
68,000 | 12.60 | 12.80 | 12.50 | 0 | 0 | 0 |
| 14/05/2026 |
12.60
|
42,000 | 12.60 | 12.60 | 12.40 | 0 | 0 | 0 |
| 13/05/2026 |
12.50
|
102,800 | 12.50 | 12.60 | 12 | 0 | 0 | 0 |
| 12/05/2026 |
12.30
|
91,900 | 12.50 | 13.10 | 12.10 | 0 | 0 | 0 |
| 11/05/2026 |
12.40
|
304,300 | 11.30 | 12.40 | 11.30 | 0 | 200 | 0 |
| 08/05/2026 |
11.30
|
112,000 | 11.30 | 11.30 | 11 | 0 | 0 | 0 |
| 07/05/2026 |
11.30
|
92,700 | 11.10 | 11.30 | 10.90 | 0 | 0 | 0 |
| 06/05/2026 |
11
|
53,400 | 11 | 11 | 10.80 | 0 | 0 | 0 |
| 05/05/2026 |
10.70
|
204,800 | 10 | 11.20 | 10 | 0 | 800 | 0 |
| 04/05/2026 |
10.20
|
33,700 | 10.10 | 10.20 | 10.10 | 0 | 1,800 | 0 |
| 29/04/2026 |
10.10
|
78,200 | 9.80 | 10.10 | 9.80 | 0 | 0 | 0 |
| 28/04/2026 |
9.90
|
1,300 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 |
| 24/04/2026 |
9.90
|
74,700 | 10.10 | 10.10 | 9.70 | 0 | 0 | 0 |
| 23/04/2026 |
10.10
|
1,900 | 9.80 | 10.20 | 9.70 | 0 | 0 | 0 |
| 22/04/2026 |
9.90
|
89,500 | 9.70 | 10 | 9.70 | 0 | 0 | 0 |
| 21/04/2026 |
9.90
|
2,100 | 9.70 | 9.90 | 9.70 | 0 | 0 | 0 |
| 20/04/2026 |
9.80
|
8,500 | 10 | 10 | 9.80 | 0 | 1,200 | 0 |
| 17/04/2026 |
9.80
|
28,200 | 9.80 | 10 | 9.70 | 0 | 0 | 0 |
| 16/04/2026 |
10
|
20,200 | 9.90 | 10 | 9.90 | 0 | 0 | 0 |
| 15/04/2026 |
9.80
|
20,900 | 10.30 | 10.30 | 9.70 | 0 | 1,200 | 0 |
| 14/04/2026 |
10.20
|
4,700 | 10.30 | 10.30 | 10 | 0 | 200 | 0 |
| 13/04/2026 |
10.10
|
10,700 | 10.10 | 10.10 | 10 | 0 | 0 | 0 |
| 10/04/2026 |
10.10
|
40,600 | 10.20 | 10.30 | 10.10 | 0 | 0 | 0 |
| 09/04/2026 |
10.20
|
18,600 | 10.30 | 10.30 | 10.10 | 0 | 0 | 0 |
| 08/04/2026 |
10.20
|
28,400 | 10.20 | 10.40 | 10.10 | 0 | 0 | 0 |
| 07/04/2026 |
10.20
|
169,500 | 10.10 | 10.30 | 10.10 | 0 | 0 | 0 |
| 06/04/2026 |
10.30
|
144,000 | 10 | 10.40 | 10 | 0 | 100 | -0.0 |
| 03/04/2026 |
10.40
|
390,000 | 10.30 | 10.60 | 10.30 | 0 | 0 | 0 |
| 02/04/2026 |
10.20
|
229,600 | 10.10 | 10.20 | 10 | 0 | 100 | -0.0 |
| 01/04/2026 |
10.20
|
89,500 | 10.20 | 10.30 | 10 | 0 | 0 | 0 |
| 31/03/2026 |
10.20
|
119,900 | 10.20 | 11 | 10.10 | 0 | 0 | 0 |
| 30/03/2026 |
10.10
|
197,300 | 10 | 10.10 | 10 | 0 | 0 | 0 |
| 27/03/2026 |
9.20
|
133,200 | 8.60 | 9.20 | 8.60 | 0 | 0 | 0 |
| 26/03/2026 |
8.40
|
1,100 | 8.50 | 8.50 | 8.30 | 0 | 0 | 0 |
| 25/03/2026 |
8.70
|
14,100 | 8.50 | 8.70 | 8.40 | 0 | 0 | 0 |
| 24/03/2026 |
8.60
|
1,400 | 8.40 | 8.70 | 8.40 | 0 | 0 | 0 |
| 23/03/2026 |
8.40
|
8,200 | 8.20 | 8.40 | 8 | 0 | 500 | -0.0 |
| 20/03/2026 |
8.40
|
58,000 | 8.10 | 8.60 | 8.10 | 0 | 0 | 0 |
| 19/03/2026 |
8.10
|
21,000 | 8 | 8.10 | 8 | 0 | 0 | 0 |
| 18/03/2026 |
8.10
|
29,500 | 8.10 | 8.30 | 8 | 0 | 0 | 0 |
| 17/03/2026 |
8.10
|
37,300 | 8.20 | 8.30 | 8 | 0 | 0 | 0 |
| 16/03/2026 |
8.10
|
30,000 | 8.20 | 8.30 | 8.10 | 0 | 0 | 0 |
| 13/03/2026 |
8.20
|
31,100 | 8 | 8.20 | 8 | 0 | 0 | 0 |
| 12/03/2026 |
8.20
|
31,100 | 8 | 8.20 | 8 | 0 | 0 | 0 |
| 11/03/2026 |
8
|
215,400 | 7.70 | 8.20 | 7 | 0 | 0 | 0 |