| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-18) |
0.60 | 5.88% | 137,700 | -1,200 | -0.0 |
10.10
11.40
10.80
|
|
2 tháng
(2026-07-20) |
0.30 | 2.86% | 388,500 | -2,400 | -0.0 |
9.80
11.40
10.80
|
|
3 tháng
(2026-06-19) |
0.10 | 0.93% | 690,000 | -9,900 | -0.1 |
9.80
11.40
10.80
|
|
6 tháng
(2026-03-23) |
0.24 | 2.23% | 1,519,800 | -28,000 | -0.3 |
9.80
11.40
10.80
|
|
12 tháng
(2025-09-22) |
-0.81 | -6.99% | 5,951,800 | -469,600 | -5.3 |
9.80
11.61
10.80
|
|
24 tháng
(2024-09-27) |
0.29 | 2.81% | 11,579,443 | -528,542 | -6.0 |
7.42
12.37
10.80
|
|
36 tháng
(2023-10-03) |
3.56 | 49.20% | 22,287,067 | -503,478 | -5.2 |
5.74
12.37
10.80
|
|
60 tháng
(2021-10-13) |
2.24 | 26.12% | 104,346,223 | -675,663 | -7.4 |
4.77
18.10
10.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 17/09/2026 |
10.80
|
0 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 |
| 16/09/2026 |
10.80
|
0 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 |
| 15/09/2026 |
10.80
|
0 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 |
| 14/09/2026 |
10.80
|
400 | 10.10 | 10.80 | 10.10 | 0 | 0 | 0 |
| 11/09/2026 |
10.30
|
300 | 10.30 | 10.30 | 10.30 | 0 | 200 | -0.0 |
| 10/09/2026 |
10.40
|
5,500 | 10.50 | 10.50 | 10.40 | 0 | 0 | 0 |
| 09/09/2026 |
10.50
|
26,000 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 |
| 08/09/2026 |
10.50
|
0 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 |
| 07/09/2026 |
10.50
|
13,800 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 |
| 04/09/2026 |
10.70
|
31,000 | 10.70 | 10.70 | 10.50 | 0 | 700 | -0.0 |
| 03/09/2026 |
10.60
|
0 | 10.60 | 10.60 | 10.60 | 0 | 0 | 0 |
| 02/09/2026 |
10.50
|
34,500 | 10.50 | 10.60 | 10.50 | 0 | 0 | 0 |
| 01/09/2026 |
11.40
|
11,600 | 11.50 | 11.50 | 11.20 | 400 | 0 | 0.0 |
| 31/08/2026 |
10.80
|
400 | 10.10 | 10.80 | 10.10 | 0 | 0 | 0 |
| 28/08/2026 |
10.60
|
600 | 10.10 | 10.60 | 10.10 | 0 | 0 | 0 |
| 27/08/2026 |
10.60
|
0 | 10.60 | 10.60 | 10.60 | 0 | 0 | 0 |
| 26/08/2026 |
10.60
|
3,600 | 10.10 | 10.60 | 10.10 | 0 | 500 | -0.0 |
| 25/08/2026 |
10.10
|
4,300 | 10.20 | 10.30 | 10.10 | 0 | 200 | -0.0 |
| 24/08/2026 |
10.20
|
100 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 |
| 21/08/2026 |
10.20
|
4,000 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 |
| 20/08/2026 |
10.30
|
0 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 |
| 19/08/2026 |
10.30
|
1,100 | 9.80 | 10.30 | 9.60 | 0 | 0 | 0 |
| 18/08/2026 |
10.20
|
500 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 |
| 17/08/2026 |
10.20
|
0 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 |
| 14/08/2026 |
10.20
|
4,000 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 |
| 13/08/2026 |
10.20
|
5,000 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 |
| 12/08/2026 |
10.20
|
1,100 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 |
| 11/08/2026 |
10.10
|
0 | 10.10 | 10.10 | 10.10 | 0 | 0 | 0 |
| 10/08/2026 |
10.10
|
900 | 10.10 | 10.10 | 10.10 | 0 | 0 | 0 |
| 07/08/2026 |
10.60
|
29,100 | 10.60 | 10.60 | 10.60 | 0 | 0 | 0 |
| 06/08/2026 |
10.60
|
22,000 | 10.50 | 10.60 | 10.10 | 0 | 700 | -0.0 |
| 05/08/2026 |
10.60
|
6,400 | 10.40 | 10.60 | 10.40 | 0 | 0 | 0 |
| 04/08/2026 |
10.60
|
18,000 | 10.40 | 10.60 | 10.30 | 0 | 0 | 0 |
| 03/08/2026 |
9.80
|
6,500 | 10 | 10.50 | 9.80 | 0 | 0 | 0 |
| 31/07/2026 |
10
|
1,100 | 10 | 10 | 10 | 0 | 0 | 0 |
| 30/07/2026 |
10
|
11,100 | 10 | 10.30 | 10 | 0 | 200 | -0.0 |
| 29/07/2026 |
10
|
16,600 | 10 | 10.50 | 9.90 | 0 | 0 | 0 |
| 28/07/2026 |
10
|
5,900 | 10 | 10 | 10 | 0 | 0 | 0 |
| 27/07/2026 |
10
|
4,500 | 10 | 10 | 10 | 0 | 0 | 0 |
| 24/07/2026 |
10
|
16,600 | 10 | 10 | 10 | 0 | 0 | 0 |
| 23/07/2026 |
10
|
48,600 | 10 | 10 | 9.90 | 0 | 0 | 0 |
| 22/07/2026 |
10
|
22,700 | 10.30 | 10.40 | 10 | 0 | 100 | -0.0 |
| 21/07/2026 |
10.30
|
1,000 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 |
| 20/07/2026 |
10.50
|
29,700 | 10.40 | 10.50 | 10 | 0 | 200 | -0.0 |
| 17/07/2026 |
10.50
|
200 | 10.50 | 10.50 | 10.50 | 0 | 200 | -0.0 |
| 16/07/2026 |
10.50
|
700 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 |
| 15/07/2026 |
10.50
|
1,800 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 |
| 14/07/2026 |
10.70
|
11,500 | 10.50 | 10.70 | 10.50 | 0 | 0 | 0 |
| 13/07/2026 |
10.50
|
2,700 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 |
| 10/07/2026 |
10.80
|
45,100 | 10.50 | 10.80 | 10.50 | 0 | 100 | -0.0 |
| 09/07/2026 |
10.80
|
6,300 | 10.40 | 10.80 | 10.40 | 0 | 0 | 0 |
| 08/07/2026 |
10.80
|
5,400 | 10.50 | 10.80 | 10.50 | 0 | 0 | 0 |
| 07/07/2026 |
10.50
|
7,800 | 10.50 | 10.50 | 10.50 | 0 | 700 | -0.0 |
| 06/07/2026 |
10.50
|
8,000 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 |
| 03/07/2026 |
10.90
|
1,100 | 10.60 | 10.90 | 10.60 | 0 | 0 | 0 |
| 02/07/2026 |
10.40
|
113,400 | 10.50 | 10.50 | 10.40 | 0 | 0 | 0 |
| 01/07/2026 |
10.90
|
12,200 | 10.70 | 10.90 | 10.70 | 0 | 100 | -0.0 |
| 30/06/2026 |
10.90
|
5,000 | 10.70 | 10.90 | 10.70 | 200 | 400 | -0.0 |
| 29/06/2026 |
10.90
|
200 | 10.90 | 10.90 | 10.90 | 0 | 0 | 0 |
| 26/06/2026 |
11
|
1,200 | 10.40 | 11 | 10.40 | 500 | 0 | 0.0 |
| 25/06/2026 |
10.70
|
10,500 | 10.90 | 10.90 | 10.70 | 0 | 0 | 0 |
| 24/06/2026 |
10.90
|
10,000 | 10.90 | 10.90 | 10.90 | 0 | 0 | 0 |
| 23/06/2026 |
10.90
|
26,200 | 10.90 | 10.90 | 10.90 | 0 | 0 | 0 |
| 22/06/2026 |
10.90
|
29,700 | 10.70 | 11 | 10.70 | 0 | 6,700 | -0.1 |
| 19/06/2026 |
10.70
|
2,500 | 10.60 | 10.70 | 10.60 | 0 | 0 | 0 |
| 18/06/2026 |
10.60
|
5,400 | 10.30 | 11 | 10.30 | 0 | 0 | 0 |
| 17/06/2026 |
10.90
|
4,200 | 10.70 | 10.90 | 10.70 | 0 | 0 | 0 |
| 16/06/2026 |
11
|
1,800 | 10.70 | 11 | 10.70 | 0 | 0 | 0 |
| 15/06/2026 |
11.10
|
900 | 10.50 | 11.10 | 10.50 | 0 | 0 | 0 |
| 12/06/2026 |
11.10
|
0 | 11.10 | 11.10 | 11.10 | 0 | 0 | 0 |
| 11/06/2026 |
11.10
|
0 | 11.10 | 11.10 | 11.10 | 0 | 0 | 0 |
| 10/06/2026 |
11.10
|
1,000 | 11.10 | 11.10 | 11.10 | 0 | 0 | 0 |
| 09/06/2026 |
10.80
|
300 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 |
| 08/06/2026 |
11.10
|
4,300 | 11 | 11.10 | 10.10 | 0 | 0 | 0 |
| 05/06/2026 |
11.20
|
10,600 | 11.10 | 11.20 | 11.10 | 0 | 0 | 0 |
| 04/06/2026 |
11
|
19,200 | 11 | 11 | 11 | 0 | 400 | -0.0 |
| 03/06/2026 |
11
|
10,200 | 11 | 11 | 10.80 | 0 | 0 | 0 |
| 02/06/2026 |
10.90
|
0 | 10.90 | 10.90 | 10.90 | 0 | 0 | 0 |
| 01/06/2026 |
10.90
|
1,300 | 10.90 | 10.90 | 10.90 | 0 | 0 | 0 |
| 29/05/2026 |
10.90
|
0 | 10.90 | 10.90 | 10.90 | 0 | 0 | 0 |
| 28/05/2026 |
10.90
|
5,000 | 10.90 | 11 | 10.90 | 0 | 0 | 0 |
| 27/05/2026 |
11
|
5,900 | 10.70 | 11 | 10.70 | 0 | 1,900 | -0.0 |
| 26/05/2026 |
10.90
|
500 | 10.90 | 10.90 | 10.90 | 0 | 0 | 0 |
| 25/05/2026 |
10.90
|
6,200 | 10.90 | 10.90 | 10.80 | 0 | 0 | 0 |
| 22/05/2026 |
10.90
|
0 | 10.90 | 10.90 | 10.90 | 0 | 0 | 0 |
| 21/05/2026 |
10.90
|
100 | 10.90 | 10.90 | 10.90 | 0 | 0 | 0 |
| 20/05/2026 |
10.90
|
0 | 10.90 | 10.90 | 10.90 | 0 | 0 | 0 |
| 19/05/2026 |
10.90
|
0 | 10.90 | 10.90 | 10.90 | 0 | 0 | 0 |
| 18/05/2026 |
10.90
|
0 | 10.90 | 10.90 | 10.90 | 0 | 0 | 0 |
| 15/05/2026 |
10.90
|
7,100 | 10.90 | 10.90 | 10.90 | 0 | 0 | 0 |
| 14/05/2026 |
10.80
|
800 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 |
| 13/05/2026 |
10.90
|
4,700 | 10.90 | 10.90 | 10.90 | 0 | 0 | 0 |
| 12/05/2026 |
11
|
0 | 11 | 11 | 11 | 0 | 0 | 0 |
| 11/05/2026 |
11
|
9,000 | 10.90 | 11 | 10.90 | 0 | 0 | 0 |
| 08/05/2026 |
11
|
11,000 | 11 | 11 | 11 | 0 | 0 | 0 |
| 07/05/2026 |
11
|
13,700 | 10.90 | 11 | 10.90 | 0 | 0 | 0 |
| 06/05/2026 |
10.90
|
1,100 | 10.90 | 10.90 | 10.90 | 0 | 0 | 0 |
| 05/05/2026 |
10.90
|
800 | 10.90 | 10.90 | 10.90 | 0 | 0 | 0 |
| 04/05/2026 |
10.90
|
1,100 | 10.90 | 10.90 | 10.90 | 0 | 0 | 0 |
| 01/05/2026 |
11.20
|
6,500 | 11.30 | 11.30 | 11.20 | 0 | 0 | 0 |
| 30/04/2026 |
10.80
|
400 | 10.10 | 10.80 | 10.10 | 0 | 0 | 0 |