| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-06-30) |
0 | 0% | 89,100 | 0 | 0 |
8.50
9.50
8.60
|
|
2 tháng
(2026-06-01) |
-0.40 | -4.30% | 142,800 | 0 | 0 |
8.50
9.50
8.60
|
|
3 tháng
(2026-05-04) |
-0.80 | -8.25% | 189,500 | 0 | 0 |
8.50
9.90
8.60
|
|
6 tháng
(2026-02-02) |
-1.30 | -12.75% | 1,041,100 | 100 | 0.0 |
8.50
12.30
8.60
|
|
12 tháng
(2025-08-04) |
-1.50 | -14.42% | 2,105,000 | -14,400 | -0.1 |
8.50
12.30
8.60
|
|
24 tháng
(2024-08-09) |
-0.84 | -8.61% | 8,663,967 | -95,699 | -1.2 |
8.50
16.11
8.60
|
|
36 tháng
(2023-08-15) |
-1.75 | -16.40% | 11,523,520 | -95,003 | -1.2 |
8.50
16.11
8.60
|
|
60 tháng
(2021-08-25) |
0.80 | 9.84% | 23,684,666 | -8,403 | -0.2 |
5.16
16.11
8.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 09/03/2026 |
11
|
62,000 | 11.70 | 11.70 | 10.30 | 0 | 0 | 0 |
| 06/03/2026 |
10.70
|
74,100 | 11.20 | 12.20 | 10.70 | 0 | 0 | 0 |
| 05/03/2026 |
11.20
|
31,700 | 13.40 | 13.40 | 11.10 | 0 | 0 | 0 |
| 04/03/2026 |
12.30
|
143,900 | 11.30 | 12.40 | 11.30 | 0 | 0 | 0 |
| 03/03/2026 |
11.30
|
68,500 | 10.70 | 11.30 | 10.60 | 0 | 0 | 0 |
| 02/03/2026 |
10.30
|
21,600 | 10.20 | 10.40 | 10.20 | 0 | 0 | 0 |
| 27/02/2026 |
10
|
2,600 | 10 | 10.20 | 10 | 0 | 0 | 0 |
| 26/02/2026 |
10.10
|
4,700 | 10.50 | 10.50 | 10 | 0 | 0 | 0 |
| 25/02/2026 |
10.20
|
500 | 10.20 | 10.30 | 10.20 | 0 | 0 | 0 |
| 24/02/2026 |
10.30
|
2,200 | 10.60 | 10.60 | 10.20 | 0 | 0 | 0 |
| 23/02/2026 |
10.20
|
5,100 | 10.20 | 10.20 | 10 | 0 | 0 | 0 |
| 13/02/2026 |
10.10
|
1,300 | 10.10 | 10.10 | 10 | 0 | 0 | 0 |
| 12/02/2026 |
10.10
|
900 | 10.10 | 10.10 | 10.10 | 0 | 0 | 0 |
| 11/02/2026 |
10.20
|
1,000 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 |
| 10/02/2026 |
10.20
|
3,300 | 10.20 | 10.20 | 9.30 | 0 | 0 | 0 |
| 09/02/2026 |
10.20
|
100 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 |
| 06/02/2026 |
10.20
|
600 | 10 | 10.20 | 9.90 | 0 | 0 | 0 |
| 05/02/2026 |
10.20
|
8,200 | 10.10 | 10.20 | 10.10 | 0 | 0 | 0 |
| 04/02/2026 |
10.20
|
800 | 10.20 | 10.20 | 10.10 | 0 | 0 | 0 |
| 03/02/2026 |
10.30
|
1,200 | 10 | 10.30 | 10 | 0 | 0 | 0 |
| 02/02/2026 |
10.20
|
100 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 |
| 30/01/2026 |
10.20
|
1,900 | 10.30 | 10.30 | 10 | 0 | 0 | 0 |
| 29/01/2026 |
10.20
|
4,500 | 10.10 | 10.30 | 9.50 | 0 | 0 | 0 |
| 28/01/2026 |
10.10
|
8,800 | 9.90 | 10.40 | 9.90 | 0 | 0 | 0 |
| 27/01/2026 |
9.90
|
1,500 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 |
| 26/01/2026 |
10.10
|
0 | 10.10 | 10.10 | 10.10 | 0 | 0 | 0 |
| 23/01/2026 |
10.10
|
200 | 9.60 | 10.10 | 9.60 | 0 | 0 | 0 |
| 22/01/2026 |
10
|
1,400 | 10 | 10 | 10 | 0 | 0 | 0 |
| 21/01/2026 |
10
|
15,800 | 9.90 | 10 | 9.80 | 0 | 0 | 0 |
| 20/01/2026 |
10.20
|
400 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 |
| 19/01/2026 |
10.20
|
8,200 | 10.50 | 10.50 | 10.10 | 0 | 0 | 0 |
| 16/01/2026 |
10.30
|
23,300 | 10 | 10.30 | 9.90 | 0 | 0 | 0 |
| 15/01/2026 |
10
|
3,000 | 10 | 10 | 10 | 0 | 0 | 0 |
| 14/01/2026 |
10
|
8,300 | 9.90 | 10 | 9.90 | 0 | 0 | 0 |
| 13/01/2026 |
10.10
|
11,200 | 10.10 | 10.10 | 9.80 | 0 | 0 | 0 |
| 12/01/2026 |
10.10
|
10,800 | 9.50 | 10.30 | 9.50 | 0 | 0 | 0 |
| 09/01/2026 |
9.90
|
0 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 |
| 08/01/2026 |
9.90
|
3,000 | 9.90 | 10.10 | 9.90 | 0 | 0 | 0 |
| 07/01/2026 |
9.90
|
15,500 | 10 | 10.10 | 9.70 | 0 | 0 | 0 |
| 06/01/2026 |
10.10
|
100 | 10.10 | 10.10 | 10.10 | 0 | 0 | 0 |
| 05/01/2026 |
10
|
0 | 10 | 10 | 10 | 0 | 0 | 0 |
| 31/12/2025 |
10
|
0 | 10 | 10 | 10 | 0 | 0 | 0 |
| 30/12/2025 |
10
|
200 | 10 | 10 | 10 | 0 | 0 | 0 |
| 29/12/2025 |
10
|
3,500 | 9.30 | 10.30 | 9.30 | 0 | 0 | 0 |
| 26/12/2025 |
9.90
|
1,200 | 10 | 10 | 9.90 | 0 | 0 | 0 |
| 25/12/2025 |
10
|
15,200 | 10.30 | 10.30 | 10 | 0 | 0 | 0 |
| 24/12/2025 |
10
|
400 | 10 | 10 | 10 | 0 | 0 | 0 |
| 23/12/2025 |
10.20
|
2,200 | 9.20 | 10.20 | 9 | 0 | 0 | 0 |
| 22/12/2025 |
10
|
100 | 10 | 10 | 10 | 0 | 0 | 0 |
| 19/12/2025 |
10
|
6,100 | 10 | 10.10 | 10 | 0 | 0 | 0 |
| 18/12/2025 |
10
|
300 | 10 | 10 | 10 | 0 | 0 | 0 |
| 17/12/2025 |
9.90
|
12,500 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 |
| 16/12/2025 |
10
|
7,800 | 9.90 | 10 | 9.80 | 0 | 0 | 0 |
| 15/12/2025 |
9.80
|
7,400 | 9.90 | 9.90 | 9.80 | 0 | 0 | 0 |
| 12/12/2025 |
9.90
|
1,000 | 10 | 10 | 9.90 | 0 | 0 | 0 |
| 11/12/2025 |
9.80
|
3,200 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 |
| 10/12/2025 |
9.80
|
2,100 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 |
| 09/12/2025 |
9.90
|
7,300 | 9.90 | 10 | 9.80 | 0 | 0 | 0 |
| 08/12/2025 |
9.90
|
1,000 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 |
| 05/12/2025 |
9.90
|
10,500 | 10.10 | 10.10 | 9.90 | 0 | 0 | 0 |
| 04/12/2025 |
10
|
2,900 | 10 | 10 | 9.90 | 0 | 0 | 0 |
| 03/12/2025 |
10
|
800 | 10 | 10 | 9.70 | 0 | 0 | 0 |
| 02/12/2025 |
9.90
|
16,200 | 9.90 | 9.90 | 9.70 | 0 | 0 | 0 |
| 01/12/2025 |
9.90
|
2,700 | 9.90 | 9.90 | 9.80 | 0 | 0 | 0 |
| 28/11/2025 |
10
|
7,700 | 9.60 | 10.10 | 9.60 | 0 | 0 | 0 |
| 27/11/2025 |
10
|
10,400 | 10.30 | 10.40 | 9.60 | 0 | 0 | 0 |
| 26/11/2025 |
10.30
|
6,900 | 10.20 | 10.30 | 10.20 | 0 | 0 | 0 |
| 25/11/2025 |
10.20
|
14,500 | 9.80 | 10.40 | 9.80 | 0 | 0 | 0 |
| 24/11/2025 |
9.80
|
4,000 | 9.90 | 9.90 | 9.80 | 2,000 | 0 | 0.0 |
| 21/11/2025 |
9.90
|
1,900 | 9.60 | 9.90 | 9.60 | 0 | 0 | 0 |
| 20/11/2025 |
9.60
|
3,200 | 9.80 | 9.90 | 9.60 | 0 | 0 | 0 |
| 19/11/2025 |
9.70
|
600 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 |
| 18/11/2025 |
10
|
1,100 | 10 | 10 | 9.90 | 0 | 0 | 0 |
| 17/11/2025 |
9.90
|
3,100 | 9.90 | 10 | 9.90 | 0 | 0 | 0 |
| 14/11/2025 |
9.90
|
700 | 9.70 | 9.90 | 9.70 | 0 | 0 | 0 |
| 13/11/2025 |
9.80
|
3,100 | 9.60 | 9.80 | 9.60 | 0 | 0 | 0 |
| 12/11/2025 |
9.80
|
4,400 | 9.80 | 9.80 | 9.60 | 0 | 0 | 0 |
| 11/11/2025 |
9.80
|
400 | 9.80 | 9.80 | 9.70 | 0 | 0 | 0 |
| 10/11/2025 |
9.80
|
100 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 |
| 07/11/2025 |
9.80
|
4,700 | 9.90 | 9.90 | 9.80 | 0 | 0 | 0 |
| 06/11/2025 |
9.80
|
4,500 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 |
| 05/11/2025 |
9.80
|
200 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 |
| 04/11/2025 |
9.90
|
2,200 | 9.80 | 9.90 | 9.80 | 0 | 0 | 0 |
| 03/11/2025 |
9.90
|
300 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 |
| 31/10/2025 |
9.90
|
200 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 |
| 30/10/2025 |
9.90
|
700 | 9.80 | 9.90 | 9.70 | 0 | 0 | 0 |
| 29/10/2025 |
9.90
|
3,300 | 9.80 | 9.90 | 9.80 | 0 | 0 | 0 |
| 28/10/2025 |
9.80
|
2,200 | 9.70 | 9.80 | 9.70 | 0 | 0 | 0 |
| 27/10/2025 |
9.70
|
0 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 |
| 24/10/2025 |
9.70
|
3,500 | 9.80 | 9.80 | 9.70 | 0 | 0 | 0 |
| 23/10/2025 |
9.80
|
4,500 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 |
| 22/10/2025 |
9.80
|
3,500 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 |
| 21/10/2025 |
9.80
|
9,600 | 9.80 | 9.80 | 9.70 | 0 | 0 | 0 |
| 20/10/2025 |
9.70
|
12,900 | 9.90 | 9.90 | 9.70 | 0 | 0 | 0 |
| 17/10/2025 |
9.90
|
8,600 | 9.90 | 10 | 9.90 | 0 | 0 | 0 |
| 16/10/2025 |
10
|
5,700 | 9.90 | 10 | 9.90 | 0 | 0 | 0 |
| 15/10/2025 |
9.90
|
600 | 9.70 | 9.90 | 9.70 | 0 | 0 | 0 |
| 14/10/2025 |
9.90
|
1,400 | 9.90 | 10 | 9.90 | 0 | 0 | 0 |
| 13/10/2025 |
9.90
|
2,600 | 9.90 | 9.90 | 9.80 | 0 | 0 | 0 |
| 10/10/2025 |
9.90
|
2,200 | 9.90 | 9.90 | 9.80 | 0 | 0 | 0 |