| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-10) |
-0.05 | -0.41% | 10,793,900 | -198,200 | 0 |
11.85
13.15
12.30
|
|
2 tháng
(2026-07-10) |
0.61 | 5.27% | 21,484,600 | -1,085,700 | 0 |
11
13.15
12.30
|
|
3 tháng
(2026-06-10) |
0.52 | 4.46% | 27,666,200 | -1,076,000 | 0 |
11
13.15
12.30
|
|
6 tháng
(2026-03-12) |
1.61 | 15.17% | 57,148,200 | 225,600 | 10.1 |
10.64
13.15
12.30
|
|
12 tháng
(2025-09-15) |
-2.41 | -16.46% | 151,866,400 | 230,000 | 10.1 |
7.64
17.18
12.30
|
|
24 tháng
(2024-11-12) |
1.19 | 10.72% | 222,628,812 | 244,899 | 10.2 |
5.27
17.18
12.30
|
|
36 tháng
(2024-11-12) |
1.19 | 10.72% | 222,628,812 | 244,899 | 10.2 |
5.27
17.18
12.30
|
|
60 tháng
(2024-11-12) |
1.19 | 10.72% | 222,628,812 | 244,899 | 10.2 |
5.27
17.18
12.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 10/04/2026 |
11.82
|
553,100 | 11.82 | 11.91 | 11.64 | 0 | 0 | 0 |
| 09/04/2026 |
11.82
|
338,800 | 12.09 | 12.09 | 11.82 | 0 | 0 | 0 |
| 08/04/2026 |
12.09
|
1,764,600 | 12 | 12.09 | 11.91 | 0 | 0 | 0 |
| 07/04/2026 |
11.91
|
383,700 | 11.82 | 11.91 | 11.64 | 0 | 0 | 0 |
| 06/04/2026 |
11.82
|
154,000 | 11.73 | 11.91 | 11.64 | 0 | 0 | 0 |
| 03/04/2026 |
11.73
|
446,600 | 11.91 | 11.91 | 11.73 | 0 | 0 | 0 |
| 02/04/2026 |
11.91
|
327,000 | 12 | 12.09 | 11.73 | 0 | 0 | 0 |
| 01/04/2026 |
12.09
|
450,800 | 12 | 12.09 | 11.91 | 0 | 0 | 0 |
| 31/03/2026 |
12
|
1,113,000 | 10.55 | 12.27 | 10.55 | 0 | 0 | 0 |
| 30/03/2026 |
12.18
|
499,800 | 12.36 | 12.45 | 12.09 | 0 | 0 | 0 |
| 27/03/2026 |
12.36
|
1,051,600 | 12.09 | 12.45 | 12 | 0 | 0 | 0 |
| 26/03/2026 |
12.09
|
470,800 | 12.18 | 12.18 | 11.91 | 0 | 0 | 0 |
| 25/03/2026 |
12.09
|
804,800 | 12 | 12.27 | 11.64 | 0 | 0 | 0 |
| 24/03/2026 |
12
|
770,900 | 12 | 12.18 | 11.82 | 0 | 0 | 0 |
| 23/03/2026 |
11.91
|
1,307,700 | 11.55 | 12 | 11.36 | 0 | 0 | 0 |
| 20/03/2026 |
11.55
|
585,300 | 11.64 | 11.64 | 11.18 | 140,000 | 15,400 | 1.6 |
| 19/03/2026 |
11.55
|
607,900 | 11.18 | 11.82 | 11 | 210,000 | 0 | 2.6 |
| 18/03/2026 |
11.36
|
1,059,400 | 11.64 | 11.64 | 10.91 | 150,000 | 0 | 1.9 |
| 17/03/2026 |
11.55
|
696,800 | 12.09 | 12.09 | 11.45 | 300,000 | 0 | 4.0 |
| 16/03/2026 |
11.73
|
1,530,900 | 11.73 | 12.55 | 11.55 | 0 | 0 | 0 |
| 13/03/2026 |
11.73
|
3,185,600 | 10.55 | 12 | 10.55 | 0 | 0 | 0 |
| 12/03/2026 |
10.64
|
472,900 | 10.45 | 10.64 | 10.27 | 0 | 0 | 0 |
| 11/03/2026 |
10.45
|
191,000 | 10.27 | 10.45 | 10.18 | 0 | 0 | 0 |
| 10/03/2026 |
10.27
|
409,100 | 10 | 10.36 | 10 | 0 | 0 | 0 |
| 09/03/2026 |
10
|
683,300 | 10.55 | 10.55 | 9.45 | 0 | 0 | 0 |
| 06/03/2026 |
10.64
|
459,600 | 10.64 | 10.64 | 10.45 | 0 | 0 | 0 |
| 05/03/2026 |
10.55
|
186,800 | 10.55 | 10.73 | 10.45 | 0 | 0 | 0 |
| 04/03/2026 |
10.64
|
628,000 | 10.45 | 10.64 | 10.09 | 0 | 0 | 0 |
| 03/03/2026 |
10.45
|
355,100 | 10.45 | 10.64 | 10.36 | 0 | 0 | 0 |
| 02/03/2026 |
10.55
|
433,000 | 10.64 | 10.73 | 10 | 0 | 0 | 0 |
| 27/02/2026 |
10.82
|
333,300 | 10.82 | 10.91 | 10.45 | 0 | 0 | 0 |
| 26/02/2026 |
10.91
|
352,300 | 11 | 11 | 10.82 | 0 | 0 | 0 |
| 25/02/2026 |
10.91
|
984,500 | 10.64 | 11.09 | 10.64 | 0 | 0 | 0 |
| 24/02/2026 |
10.55
|
231,500 | 10.73 | 10.82 | 10.55 | 0 | 0 | 0 |
| 23/02/2026 |
10.73
|
688,400 | 10.18 | 10.73 | 10.18 | 0 | 0 | 0 |
| 13/02/2026 |
10.27
|
460,400 | 10 | 10.27 | 9.91 | 0 | 0 | 0 |
| 12/02/2026 |
10
|
341,500 | 9.82 | 10 | 9.73 | 0 | 0 | 0 |
| 11/02/2026 |
9.91
|
319,000 | 9.55 | 9.91 | 9.36 | 0 | 0 | 0 |
| 10/02/2026 |
9.36
|
79,400 | 9.45 | 9.45 | 9.27 | 0 | 0 | 0 |
| 09/02/2026 |
9.55
|
56,000 | 9.55 | 9.64 | 9.36 | 0 | 0 | 0 |
| 06/02/2026 |
9.55
|
255,200 | 9.64 | 9.73 | 9.36 | 0 | 0 | 0 |
| 05/02/2026 |
9.55
|
114,800 | 9.91 | 10 | 9.55 | 0 | 0 | 0 |
| 04/02/2026 |
9.73
|
129,100 | 10 | 10 | 9.55 | 0 | 0 | 0 |
| 03/02/2026 |
9.91
|
306,900 | 10 | 10.36 | 9.73 | 0 | 0 | 0 |
| 02/02/2026 |
10
|
370,200 | 9.82 | 10 | 9.82 | 0 | 0 | 0 |
| 30/01/2026 |
9.82
|
244,700 | 9.64 | 10.09 | 9.64 | 0 | 100 | -0.0 |
| 29/01/2026 |
9.73
|
567,600 | 9.55 | 9.73 | 9.18 | 0 | 0 | 0 |
| 28/01/2026 |
9.36
|
81,400 | 9.45 | 9.55 | 9.27 | 2,800 | 0 | 0.0 |
| 27/01/2026 |
9.45
|
169,100 | 9.55 | 9.73 | 9.45 | 100 | 0 | 0.0 |
| 26/01/2026 |
9.55
|
195,000 | 9.27 | 9.55 | 9.09 | 0 | 500 | -0.0 |
| 23/01/2026 |
9.27
|
72,400 | 9.36 | 9.55 | 9.27 | 0 | 0 | 0 |
| 22/01/2026 |
9.27
|
84,500 | 9.36 | 9.55 | 9.27 | 0 | 300 | -0.0 |
| 21/01/2026 |
9.36
|
100,400 | 9.36 | 9.45 | 9.27 | 200 | 12,200 | -0.1 |
| 20/01/2026 |
9.55
|
122,400 | 9.64 | 9.64 | 9.36 | 300 | 10,800 | -0.1 |
| 19/01/2026 |
9.36
|
241,700 | 9.82 | 9.82 | 9.27 | 300 | 0 | 0.0 |
| 16/01/2026 |
9.64
|
270,100 | 10 | 10 | 9.64 | 0 | 300 | -0.0 |
| 15/01/2026 |
9.64
|
285,600 | 9.09 | 10.09 | 9.09 | 0 | 0 | 0 |
| 14/01/2026 |
9
|
172,700 | 9.27 | 9.36 | 9 | 300 | 3,000 | -0.0 |
| 13/01/2026 |
9.27
|
173,100 | 9.27 | 9.36 | 9.18 | 0 | 0 | 0 |
| 12/01/2026 |
9.27
|
201,900 | 9.55 | 9.55 | 9.18 | 1,000 | 56,700 | -0.6 |
| 09/01/2026 |
9.45
|
307,200 | 9.45 | 9.64 | 9.27 | 2,000 | 0 | 0.0 |
| 08/01/2026 |
9.64
|
422,500 | 9.82 | 10 | 9.36 | 0 | 0 | 0 |
| 07/01/2026 |
10.09
|
661,500 | 10.64 | 10.64 | 10 | 0 | 0 | 0 |
| 06/01/2026 |
10.55
|
466,200 | 10.64 | 10.64 | 10.27 | 100 | 1,800 | -0.0 |
| 05/01/2026 |
10.64
|
385,500 | 10.64 | 10.82 | 10.36 | 0 | 0 | 0 |
| 31/12/2025 |
10.64
|
433,300 | 10.64 | 10.73 | 10.36 | 0 | 0 | 0 |
| 30/12/2025 |
10.64
|
289,100 | 10.64 | 10.73 | 10.45 | 0 | 0 | 0 |
| 29/12/2025 |
10.73
|
207,200 | 10.73 | 10.82 | 10.45 | 0 | 0 | 0 |
| 26/12/2025 |
10.73
|
1,276,200 | 10.73 | 10.73 | 10.18 | 0 | 0 | 0 |
| 25/12/2025 |
10.64
|
522,000 | 10.91 | 10.91 | 10.45 | 0 | 0 | 0 |
| 24/12/2025 |
10.82
|
435,900 | 10.91 | 10.91 | 10.64 | 0 | 0 | 0 |
| 23/12/2025 |
11
|
641,900 | 11 | 11.09 | 10.73 | 0 | 3,300 | -0.0 |
| 22/12/2025 |
11
|
1,110,700 | 11.09 | 11.18 | 10.91 | 0 | 0 | 0 |
| 19/12/2025 |
11.09
|
1,091,700 | 10.91 | 11.09 | 10.55 | 0 | 0 | 0 |
| 18/12/2025 |
10.91
|
447,200 | 10.91 | 11 | 10.82 | 0 | 500 | -0.0 |
| 17/12/2025 |
10.82
|
1,420,400 | 10.18 | 11 | 10.18 | 0 | 0 | 0 |
| 16/12/2025 |
9.91
|
551,800 | 10 | 10.09 | 9.82 | 0 | 0 | 0 |
| 15/12/2025 |
10
|
614,400 | 10.09 | 10.18 | 9.64 | 0 | 0 | 0 |
| 12/12/2025 |
10.18
|
1,145,600 | 10.36 | 10.73 | 9.91 | 2,000 | 0 | 0.0 |
| 11/12/2025 |
10.18
|
789,600 | 9.91 | 10.18 | 9.73 | 0 | 0 | 0 |
| 10/12/2025 |
9.91
|
966,100 | 9.91 | 10.09 | 9.45 | 3,900 | 5,000 | -0.0 |
| 09/12/2025 |
9.82
|
1,961,500 | 9.36 | 10.27 | 9.36 | 500 | 0 | 0.0 |
| 08/12/2025 |
9.36
|
2,450,300 | 8.64 | 9.36 | 8.45 | 0 | 0 | 0 |
| 05/12/2025 |
8.45
|
759,100 | 8.09 | 8.55 | 7.91 | 0 | 0 | 0 |
| 04/12/2025 |
8.09
|
353,800 | 8 | 8.18 | 7.91 | 0 | 0 | 0 |
| 03/12/2025 |
8.09
|
219,100 | 8.09 | 8.18 | 8 | 1,200 | 0 | 0.0 |
| 02/12/2025 |
8.09
|
223,600 | 8.18 | 8.27 | 8 | 0 | 0 | 0 |
| 01/12/2025 |
8.18
|
323,600 | 8.09 | 8.18 | 8.09 | 23,000 | 0 | 0.2 |
| 28/11/2025 |
8.09
|
518,700 | 8 | 8.18 | 7.91 | 200 | 0 | 0.0 |
| 27/11/2025 |
8
|
408,100 | 8.09 | 8.09 | 7.91 | 0 | 0 | 0 |
| 26/11/2025 |
8.09
|
723,600 | 8.18 | 8.27 | 7.82 | 800 | 0 | 0.0 |
| 25/11/2025 |
8.18
|
471,600 | 7.73 | 8.45 | 7.64 | 0 | 0 | 0 |
| 24/11/2025 |
7.64
|
3,511,200 | 9.09 | 9.09 | 7.64 | 8,800 | 0 | 0.1 |
| 21/11/2025 |
10.09
|
4,961,700 | 9.55 | 10.64 | 8.27 | 4,000 | 2,000 | 0.0 |
| 20/11/2025 |
9.55
|
4,426,700 | 10 | 11.36 | 9.09 | 56,900 | 0 | 0.6 |
| 19/11/2025 |
10.55
|
3,276,600 | 11.36 | 12.64 | 9.82 | 0 | 4,000 | -0.0 |
| 18/11/2025 |
11.27
|
1,913,700 | 12.36 | 13.09 | 10.73 | 0 | 0 | 0 |
| 17/11/2025 |
12.18
|
672,000 | 12.09 | 13.45 | 11.36 | 0 | 0 | 0 |
| 14/11/2025 |
12
|
1,718,700 | 13.64 | 14.45 | 11.64 | 0 | 0 | 0 |
| 13/11/2025 |
13.55
|
1,306,300 | 13.64 | 15.36 | 12.27 | 0 | 0 | 0 |