| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-19) |
-0.10 | -0.70% | 3,490,700 | -9,500 | -0.1 |
10.70
14.80
14.40
|
|
2 tháng
(2026-07-20) |
0.30 | 2.17% | 11,224,500 | -10,400 | -0.1 |
10.70
14.80
14.40
|
|
3 tháng
(2026-06-22) |
2.70 | 23.68% | 19,844,400 | -4,200 | -0.0 |
10.70
14.80
14.40
|
|
6 tháng
(2026-03-23) |
3.90 | 38.24% | 27,533,600 | -613,200 | -6.5 |
10.10
14.80
14.40
|
|
12 tháng
(2025-09-23) |
3.10 | 28.18% | 51,989,600 | -1,404,700 | -15.8 |
9.90
14.80
14.40
|
|
24 tháng
(2024-09-30) |
5.20 | 58.43% | 109,147,288 | -5,300 | -3.9 |
6.20
14.80
14.40
|
|
36 tháng
(2023-10-04) |
3.10 | 28.18% | 165,903,331 | 4,837 | -3.9 |
6.20
14.80
14.40
|
|
60 tháng
(2023-01-11) |
5.80 | 69.88% | 210,118,954 | 47,637 | -3.4 |
6.20
16.50
14.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 01/05/2026 |
11.70
|
204,100 | 11.80 | 11.90 | 11.60 | 0 | 0 | 0 |
| 30/04/2026 |
13.80
|
108,200 | 13.90 | 13.90 | 13.80 | 0 | 0 | 0 |
| 29/04/2026 |
10.30
|
195,700 | 10.30 | 10.40 | 10.30 | 0 | 50,000 | -0.5 |
| 28/04/2026 |
10.30
|
66,100 | 10.20 | 10.40 | 10.20 | 0 | 15,300 | -0.2 |
| 27/04/2026 |
13.80
|
108,200 | 13.90 | 13.90 | 13.80 | 0 | 0 | 0 |
| 24/04/2026 |
10.30
|
182,800 | 10.40 | 10.40 | 10.30 | 0 | 50,000 | -0.5 |
| 23/04/2026 |
10.40
|
68,100 | 10.50 | 10.50 | 10.40 | 0 | 0 | 0 |
| 22/04/2026 |
10.40
|
100,900 | 10.40 | 10.50 | 10.40 | 0 | 0 | 0 |
| 21/04/2026 |
10.30
|
223,500 | 10.50 | 10.60 | 10.30 | 0 | 15,200 | -0.2 |
| 20/04/2026 |
10.50
|
120,200 | 10.50 | 10.50 | 10.40 | 0 | 9,000 | -0.1 |
| 17/04/2026 |
10.40
|
35,300 | 10.50 | 10.50 | 10.40 | 0 | 0 | 0 |
| 16/04/2026 |
10.60
|
126,300 | 10.50 | 10.60 | 10.40 | 0 | 0 | 0 |
| 15/04/2026 |
10.60
|
87,400 | 10.60 | 10.70 | 10.50 | 0 | 0 | 0 |
| 14/04/2026 |
10.60
|
66,000 | 10.60 | 10.70 | 10.50 | 0 | 0 | 0 |
| 13/04/2026 |
10.50
|
179,100 | 10.70 | 10.70 | 10.40 | 0 | 0 | 0 |
| 10/04/2026 |
10.70
|
109,800 | 10.70 | 10.70 | 10.50 | 0 | 0 | 0 |
| 09/04/2026 |
10.70
|
86,300 | 10.70 | 10.70 | 10.60 | 0 | 0 | 0 |
| 08/04/2026 |
10.80
|
104,300 | 10.80 | 11.70 | 10.50 | 0 | 0 | 0 |
| 07/04/2026 |
10.40
|
43,900 | 10.30 | 10.40 | 10.20 | 0 | 0 | 0 |
| 06/04/2026 |
10.20
|
29,000 | 10.20 | 10.40 | 10.20 | 0 | 0 | 0 |
| 03/04/2026 |
10.10
|
284,600 | 10.50 | 10.50 | 9 | 1,000 | 0 | 0.0 |
| 02/04/2026 |
10.50
|
43,700 | 10.50 | 10.60 | 10.40 | 0 | 0 | 0 |
| 01/04/2026 |
10.80
|
55,400 | 10.70 | 10.80 | 10.70 | 0 | 2,500 | -0.0 |
| 31/03/2026 |
10.70
|
121,400 | 10.50 | 10.70 | 10.50 | 0 | 10,000 | -0.1 |
| 30/03/2026 |
10.40
|
65,800 | 10.50 | 10.50 | 10.20 | 0 | 8,800 | -0.1 |
| 27/03/2026 |
10.50
|
127,400 | 10.30 | 10.50 | 10.20 | 0 | 0 | 0 |
| 26/03/2026 |
10.30
|
31,700 | 10.40 | 10.40 | 10.30 | 0 | 0 | 0 |
| 25/03/2026 |
10.40
|
123,000 | 10.40 | 10.50 | 10.30 | 0 | 0 | 0 |
| 24/03/2026 |
10.30
|
45,000 | 10.30 | 10.30 | 10.10 | 0 | 0 | 0 |
| 23/03/2026 |
10.20
|
369,000 | 10.20 | 10.40 | 9.90 | 0 | 0 | 0 |
| 20/03/2026 |
10.40
|
108,400 | 10.50 | 10.60 | 10.30 | 0 | 30,000 | -0.3 |
| 19/03/2026 |
10.50
|
153,700 | 10.60 | 10.60 | 10.40 | 0 | 0 | 0 |
| 18/03/2026 |
10.60
|
266,300 | 10.90 | 10.90 | 10.50 | 0 | 0 | 0 |
| 17/03/2026 |
10.60
|
70,000 | 10.60 | 10.90 | 10.60 | 0 | 0 | 0 |
| 16/03/2026 |
10.70
|
108,500 | 10.50 | 10.80 | 10.50 | 0 | 0 | 0 |
| 13/03/2026 |
10.60
|
129,200 | 10.70 | 10.80 | 10.60 | 0 | 0 | 0 |
| 12/03/2026 |
10.70
|
174,300 | 10.70 | 11 | 10.50 | 0 | 0 | 0 |
| 11/03/2026 |
10.90
|
167,400 | 10.60 | 10.90 | 10.50 | 0 | 0 | 0 |
| 10/03/2026 |
10.50
|
281,100 | 10.60 | 10.70 | 10.40 | 0 | 0 | 0 |
| 09/03/2026 |
9.90
|
1,158,800 | 11 | 11 | 9.90 | 0 | 1,000 | -0.0 |
| 06/03/2026 |
11.50
|
203,700 | 11.70 | 12 | 11.50 | 0 | 0 | 0 |
| 05/03/2026 |
12
|
729,500 | 11.80 | 12.40 | 11.80 | 1,000 | 0 | 0.0 |
| 04/03/2026 |
11.80
|
554,500 | 11.90 | 11.90 | 11.30 | 0 | 0 | 0 |
| 03/03/2026 |
11.80
|
303,600 | 11.60 | 12 | 11.60 | 0 | 0 | 0 |
| 02/03/2026 |
11.60
|
513,300 | 11.40 | 11.80 | 11.10 | 0 | 0 | 0 |
| 27/02/2026 |
11.40
|
269,300 | 11.40 | 11.50 | 11.30 | 0 | 33,400 | -0.4 |
| 26/02/2026 |
11.30
|
74,800 | 11.10 | 11.30 | 11 | 0 | 0 | 0 |
| 25/02/2026 |
11
|
97,200 | 11.10 | 11.10 | 10.90 | 0 | 0 | 0 |
| 24/02/2026 |
10.90
|
52,600 | 11 | 11.10 | 10.90 | 1,000 | 0 | 0.0 |
| 23/02/2026 |
11
|
69,200 | 10.90 | 11.10 | 10.80 | 0 | 0 | 0 |
| 20/02/2026 |
13.80
|
108,200 | 13.90 | 13.90 | 13.80 | 0 | 0 | 0 |
| 19/02/2026 |
13.80
|
108,200 | 13.90 | 13.90 | 13.80 | 0 | 0 | 0 |
| 18/02/2026 |
13.80
|
108,200 | 13.90 | 13.90 | 13.80 | 0 | 0 | 0 |
| 17/02/2026 |
13.80
|
108,200 | 13.90 | 13.90 | 13.80 | 0 | 0 | 0 |
| 16/02/2026 |
13.80
|
108,200 | 13.90 | 13.90 | 13.80 | 0 | 0 | 0 |
| 13/02/2026 |
11
|
95,700 | 10.90 | 11.10 | 10.70 | 0 | 0 | 0 |
| 12/02/2026 |
10.90
|
9,000 | 10.90 | 10.90 | 10.80 | 0 | 0 | 0 |
| 11/02/2026 |
11
|
66,500 | 10.70 | 11 | 10.70 | 0 | 0 | 0 |
| 10/02/2026 |
10.70
|
89,200 | 10.70 | 10.80 | 10.50 | 0 | 0 | 0 |
| 09/02/2026 |
10.70
|
51,400 | 10.80 | 10.80 | 10.60 | 0 | 0 | 0 |
| 06/02/2026 |
10.70
|
197,000 | 11.10 | 11.10 | 10.70 | 1,000 | 0 | 0.0 |
| 05/02/2026 |
11.10
|
55,500 | 11.40 | 11.40 | 11.10 | 0 | 0 | 0 |
| 04/02/2026 |
11.40
|
55,800 | 11.40 | 11.40 | 11.30 | 0 | 20,000 | -0.2 |
| 03/02/2026 |
11.30
|
143,600 | 11.30 | 11.50 | 11.20 | 0 | 0 | 0 |
| 02/02/2026 |
11.30
|
94,600 | 11.30 | 11.30 | 11.10 | 0 | 0 | 0 |
| 30/01/2026 |
11.30
|
84,500 | 11.20 | 11.40 | 11.20 | 0 | 0 | 0 |
| 29/01/2026 |
11.10
|
110,900 | 11.30 | 11.30 | 11 | 0 | 0 | 0 |
| 28/01/2026 |
11.20
|
125,100 | 11.30 | 11.30 | 11.10 | 1,000 | 0 | 0.0 |
| 27/01/2026 |
11.30
|
153,100 | 11.30 | 11.40 | 11.20 | 0 | 20,000 | -0.2 |
| 26/01/2026 |
11.40
|
260,400 | 11.60 | 11.60 | 11.30 | 0 | 0 | 0 |
| 23/01/2026 |
11.60
|
213,200 | 11.80 | 11.90 | 11.50 | 0 | 30,500 | -0.4 |
| 22/01/2026 |
11.80
|
237,300 | 11.80 | 11.90 | 11.60 | 0 | 0 | 0 |
| 21/01/2026 |
11.80
|
553,400 | 11.70 | 12.20 | 11.50 | 0 | 0 | 0 |
| 20/01/2026 |
11.40
|
459,500 | 11.70 | 11.70 | 11.30 | 0 | 4,000 | -0.0 |
| 19/01/2026 |
11.60
|
223,100 | 11.70 | 11.80 | 11.60 | 0 | 0 | 0 |
| 16/01/2026 |
11.70
|
335,500 | 12 | 12 | 11.70 | 0 | 11,900 | -0.1 |
| 15/01/2026 |
12
|
288,400 | 12.30 | 12.30 | 11.80 | 0 | 9,800 | -0.1 |
| 14/01/2026 |
12.20
|
877,300 | 11.80 | 12.50 | 11.80 | 0 | 74,900 | -0.9 |
| 13/01/2026 |
11.80
|
391,300 | 11.80 | 11.90 | 11.50 | 0 | 40,000 | -0.5 |
| 12/01/2026 |
11.70
|
371,900 | 11.40 | 11.90 | 11.30 | 0 | 25,000 | -0.3 |
| 09/01/2026 |
11.30
|
287,300 | 11.60 | 11.60 | 11.20 | 0 | 10,000 | -0.1 |
| 08/01/2026 |
11.60
|
91,900 | 11.80 | 11.80 | 11.60 | 0 | 9,400 | -0.1 |
| 07/01/2026 |
11.50
|
169,900 | 11.60 | 11.70 | 11.40 | 0 | 10,300 | -0.1 |
| 06/01/2026 |
11.50
|
247,600 | 11.80 | 11.80 | 11.30 | 0 | 3,800 | -0.0 |
| 05/01/2026 |
11.70
|
204,100 | 11.80 | 11.90 | 11.60 | 0 | 0 | 0 |
| 02/01/2026 |
11.30
|
84,500 | 11.20 | 11.40 | 11.20 | 0 | 0 | 0 |
| 01/01/2026 |
11.80
|
162,000 | 11.80 | 12 | 11.60 | 0 | 0 | 0 |
| 31/12/2025 |
11.80
|
162,000 | 11.80 | 12 | 11.60 | 0 | 0 | 0 |
| 30/12/2025 |
11.70
|
93,400 | 11.80 | 11.90 | 11.60 | 0 | 5,400 | -0.1 |
| 29/12/2025 |
11.80
|
181,800 | 11.60 | 11.90 | 11.50 | 0 | 91,000 | -1.1 |
| 26/12/2025 |
11.70
|
193,800 | 11.80 | 11.80 | 11.40 | 0 | 13,000 | -0.2 |
| 25/12/2025 |
11.70
|
232,900 | 11.80 | 12 | 11.60 | 0 | 20,000 | -0.2 |
| 24/12/2025 |
11.80
|
176,300 | 11.90 | 12.10 | 11.80 | 0 | 20,200 | -0.2 |
| 23/12/2025 |
11.90
|
448,500 | 11.90 | 12.40 | 11.80 | 1,000 | 80,000 | -0.9 |
| 22/12/2025 |
11.80
|
358,800 | 11.80 | 12.10 | 11.60 | 0 | 40,000 | -0.5 |
| 19/12/2025 |
11.70
|
402,300 | 11.70 | 11.70 | 11.40 | 0 | 163,000 | -1.9 |
| 18/12/2025 |
11.70
|
264,400 | 11.90 | 11.90 | 11.60 | 0 | 137,100 | -1.6 |
| 17/12/2025 |
11.90
|
224,700 | 12 | 12.20 | 11.80 | 0 | 0 | 0 |
| 16/12/2025 |
12
|
362,700 | 11.30 | 12.40 | 11.20 | 0 | 0 | 0 |
| 15/12/2025 |
11.10
|
98,300 | 11.20 | 11.40 | 11 | 0 | 0 | 0 |