| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-12) |
-0.05 | -0.46% | 9,000 | 0 | 0 |
10.15
10.80
10.50
|
|
2 tháng
(2026-07-13) |
0.54 | 5.32% | 23,200 | 0 | 0 |
9.78
10.95
10.50
|
|
3 tháng
(2026-06-15) |
0.30 | 2.92% | 31,400 | 0 | 0 |
9.78
10.95
10.50
|
|
6 tháng
(2026-03-16) |
0.02 | 0.17% | 272,000 | -800 | 0 |
9.78
10.95
10.50
|
|
12 tháng
(2025-09-16) |
0.45 | 4.35% | 807,500 | -30,800 | -0.3 |
9.49
11.45
10.50
|
|
24 tháng
(2024-09-23) |
1.06 | 10.90% | 2,247,400 | -31,100 | -0.3 |
8.60
11.89
10.50
|
|
36 tháng
(2023-09-27) |
2.50 | 30.38% | 6,532,500 | -269,100 | -2.9 |
6.98
14.08
10.50
|
|
60 tháng
(2021-10-07) |
-0.92 | -7.87% | 23,235,500 | -264,898 | -3.6 |
6.66
19.17
10.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 16/04/2026 |
10.49
|
6,000 | 10.40 | 10.78 | 10.40 | 0 | 0 | 0 |
| 15/04/2026 |
10.40
|
0 | 10.40 | 10.40 | 10.40 | 0 | 0 | 0 |
| 14/04/2026 |
10.40
|
2,900 | 10.40 | 10.40 | 10.35 | 0 | 0 | 0 |
| 13/04/2026 |
10.30
|
2,900 | 10.30 | 10.30 | 9.83 | 0 | 0 | 0 |
| 10/04/2026 |
10.40
|
5,800 | 10.45 | 10.45 | 9.92 | 0 | 0 | 0 |
| 09/04/2026 |
9.83
|
2,700 | 10.02 | 10.11 | 9.83 | 0 | 0 | 0 |
| 08/04/2026 |
10.02
|
5,100 | 10.02 | 10.02 | 10.02 | 0 | 0 | 0 |
| 07/04/2026 |
10.02
|
500 | 10.02 | 10.02 | 10.02 | 0 | 0 | 0 |
| 06/04/2026 |
10.02
|
2,300 | 10.64 | 10.64 | 9.54 | 0 | 0 | 0 |
| 03/04/2026 |
10.02
|
800 | 9.83 | 10.30 | 9.83 | 0 | 0 | 0 |
| 02/04/2026 |
10.21
|
600 | 10.21 | 10.21 | 10.21 | 0 | 0 | 0 |
| 01/04/2026 |
10.16
|
5,400 | 10.49 | 10.49 | 10.02 | 0 | 0 | 0 |
| 31/03/2026 |
10.02
|
2,000 | 10.45 | 10.45 | 10.02 | 0 | 800 | 0 |
| 30/03/2026 |
10.30
|
5,700 | 10.97 | 10.97 | 10.30 | 0 | 0 | 0 |
| 27/03/2026 |
10.30
|
4,200 | 10.11 | 10.30 | 10.11 | 0 | 0 | 0 |
| 26/03/2026 |
10.11
|
200 | 10.11 | 10.11 | 10.11 | 0 | 0 | 0 |
| 25/03/2026 |
10.11
|
15,100 | 10.02 | 10.11 | 9.54 | 0 | 0 | 0 |
| 24/03/2026 |
10.02
|
6,000 | 10.30 | 10.30 | 10.02 | 0 | 0 | 0 |
| 23/03/2026 |
10.02
|
2,700 | 10.02 | 10.35 | 10.02 | 0 | 0 | 0 |
| 20/03/2026 |
10.30
|
2,100 | 10.40 | 10.40 | 10.21 | 0 | 0 | 0 |
| 19/03/2026 |
10.49
|
700 | 10.49 | 10.49 | 10.49 | 0 | 0 | 0 |
| 18/03/2026 |
10.49
|
2,600 | 10.16 | 10.68 | 10.16 | 0 | 0 | 0 |
| 17/03/2026 |
10.16
|
1,800 | 10.40 | 10.49 | 10.11 | 0 | 0 | 0 |
| 16/03/2026 |
10.73
|
6,000 | 10.73 | 10.73 | 10.16 | 0 | 0 | 0 |
| 13/03/2026 |
10.92
|
3,900 | 10.97 | 10.97 | 10.83 | 0 | 0 | 0 |
| 12/03/2026 |
10.83
|
6,000 | 10.49 | 10.83 | 10.21 | 0 | 0 | 0 |
| 11/03/2026 |
10.64
|
4,300 | 10.59 | 10.64 | 10.06 | 0 | 0 | 0 |
| 10/03/2026 |
10.68
|
1,300 | 10.87 | 10.87 | 9.83 | 0 | 0 | 0 |
| 09/03/2026 |
10.40
|
14,200 | 11.16 | 11.16 | 10.21 | 0 | 0 | 0 |
| 06/03/2026 |
10.83
|
5,600 | 11.35 | 11.35 | 10.78 | 0 | 0 | 0 |
| 05/03/2026 |
11.45
|
7,600 | 11.16 | 11.45 | 10.78 | 0 | 0 | 0 |
| 04/03/2026 |
11.21
|
33,900 | 12.11 | 12.11 | 10.73 | 0 | 0 | 0 |
| 03/03/2026 |
11.45
|
96,700 | 11.45 | 11.45 | 11.07 | 0 | 23,100 | -0.3 |
| 02/03/2026 |
10.73
|
56,500 | 10.49 | 10.73 | 10.06 | 0 | 0 | 0 |
| 27/02/2026 |
10.06
|
5,600 | 10.02 | 10.06 | 9.97 | 0 | 0 | 0 |
| 26/02/2026 |
9.97
|
5,800 | 9.97 | 9.97 | 9.97 | 0 | 0 | 0 |
| 25/02/2026 |
9.87
|
100 | 9.87 | 9.87 | 9.87 | 0 | 0 | 0 |
| 24/02/2026 |
9.97
|
0 | 9.97 | 9.97 | 9.97 | 0 | 0 | 0 |
| 23/02/2026 |
9.97
|
100 | 9.97 | 9.97 | 9.97 | 0 | 0 | 0 |
| 13/02/2026 |
9.92
|
700 | 10.02 | 10.02 | 9.83 | 0 | 0 | 0 |
| 12/02/2026 |
9.83
|
0 | 9.83 | 9.83 | 9.83 | 0 | 0 | 0 |
| 11/02/2026 |
9.83
|
400 | 9.36 | 9.83 | 9.36 | 0 | 0 | 0 |
| 10/02/2026 |
9.87
|
0 | 9.87 | 9.87 | 9.87 | 0 | 0 | 0 |
| 09/02/2026 |
9.87
|
100 | 9.87 | 9.87 | 9.87 | 0 | 0 | 0 |
| 06/02/2026 |
9.54
|
2,200 | 9.54 | 9.54 | 9.54 | 0 | 0 | 0 |
| 05/02/2026 |
9.54
|
1,100 | 9.54 | 9.54 | 9.54 | 0 | 0 | 0 |
| 04/02/2026 |
9.78
|
0 | 9.78 | 9.78 | 9.78 | 0 | 0 | 0 |
| 03/02/2026 |
9.78
|
200 | 9.78 | 9.78 | 9.78 | 0 | 0 | 0 |
| 02/02/2026 |
9.54
|
1,400 | 9.63 | 9.63 | 9.54 | 0 | 0 | 0 |
| 30/01/2026 |
9.63
|
100 | 9.63 | 9.63 | 9.63 | 0 | 0 | 0 |
| 29/01/2026 |
9.73
|
700 | 9.73 | 9.73 | 9.68 | 0 | 0 | 0 |
| 28/01/2026 |
9.87
|
0 | 9.87 | 9.87 | 9.87 | 0 | 0 | 0 |
| 27/01/2026 |
9.87
|
0 | 9.87 | 9.87 | 9.87 | 0 | 0 | 0 |
| 26/01/2026 |
9.87
|
0 | 9.87 | 9.87 | 9.87 | 0 | 0 | 0 |
| 23/01/2026 |
9.87
|
1,700 | 9.83 | 9.87 | 9.78 | 0 | 0 | 0 |
| 22/01/2026 |
9.54
|
9,200 | 9.54 | 9.68 | 9.54 | 0 | 0 | 0 |
| 21/01/2026 |
9.49
|
12,100 | 9.54 | 9.63 | 9.25 | 0 | 0 | 0 |
| 20/01/2026 |
9.87
|
2,300 | 9.59 | 9.87 | 9.19 | 0 | 0 | 0 |
| 19/01/2026 |
9.87
|
200 | 9.54 | 9.87 | 9.54 | 0 | 0 | 0 |
| 16/01/2026 |
9.63
|
700 | 9.97 | 9.97 | 9.63 | 0 | 0 | 0 |
| 15/01/2026 |
9.92
|
3,900 | 9.59 | 9.92 | 9.59 | 0 | 0 | 0 |
| 14/01/2026 |
9.87
|
3,200 | 9.68 | 9.87 | 9.50 | 0 | 0 | 0 |
| 13/01/2026 |
9.87
|
800 | 9.68 | 9.87 | 9.68 | 0 | 0 | 0 |
| 12/01/2026 |
9.68
|
2,100 | 9.68 | 9.73 | 9.68 | 0 | 0 | 0 |
| 09/01/2026 |
9.68
|
2,300 | 9.83 | 9.83 | 9.54 | 0 | 0 | 0 |
| 08/01/2026 |
9.73
|
800 | 9.87 | 9.87 | 9.54 | 0 | 0 | 0 |
| 07/01/2026 |
9.78
|
0 | 9.78 | 9.78 | 9.78 | 0 | 0 | 0 |
| 06/01/2026 |
9.78
|
400 | 9.46 | 9.78 | 9.46 | 0 | 0 | 0 |
| 05/01/2026 |
9.92
|
0 | 9.92 | 9.92 | 9.92 | 0 | 0 | 0 |
| 31/12/2025 |
9.92
|
0 | 9.92 | 9.92 | 9.92 | 0 | 0 | 0 |
| 30/12/2025 |
9.92
|
10,600 | 9.73 | 9.92 | 9.73 | 0 | 6,900 | -0.1 |
| 29/12/2025 |
9.83
|
100 | 9.83 | 9.83 | 9.83 | 0 | 0 | 0 |
| 26/12/2025 |
9.54
|
300 | 9.73 | 9.73 | 9.54 | 0 | 0 | 0 |
| 25/12/2025 |
9.73
|
200 | 9.54 | 9.73 | 9.54 | 0 | 0 | 0 |
| 24/12/2025 |
9.68
|
300 | 9.59 | 9.68 | 9.59 | 0 | 0 | 0 |
| 23/12/2025 |
9.83
|
0 | 9.83 | 9.83 | 9.83 | 0 | 0 | 0 |
| 22/12/2025 |
9.83
|
300 | 9.78 | 9.83 | 9.78 | 0 | 0 | 0 |
| 19/12/2025 |
9.78
|
2,000 | 9.54 | 9.78 | 9.54 | 0 | 0 | 0 |
| 18/12/2025 |
9.92
|
0 | 9.92 | 9.92 | 9.92 | 0 | 0 | 0 |
| 17/12/2025 |
9.92
|
100 | 9.92 | 9.92 | 9.92 | 0 | 0 | 0 |
| 16/12/2025 |
9.54
|
2,800 | 9.54 | 9.59 | 9.54 | 0 | 0 | 0 |
| 15/12/2025 |
9.54
|
4,300 | 9.54 | 9.54 | 9.54 | 0 | 0 | 0 |
| 12/12/2025 |
9.68
|
0 | 9.68 | 9.68 | 9.68 | 0 | 0 | 0 |
| 11/12/2025 |
9.68
|
2,400 | 9.54 | 9.68 | 9.54 | 0 | 0 | 0 |
| 10/12/2025 |
9.68
|
2,900 | 9.78 | 9.78 | 9.54 | 0 | 0 | 0 |
| 09/12/2025 |
9.68
|
200 | 9.54 | 9.68 | 9.54 | 0 | 0 | 0 |
| 08/12/2025 |
9.73
|
2,700 | 9.78 | 9.78 | 9.54 | 0 | 0 | 0 |
| 05/12/2025 |
9.83
|
100 | 9.83 | 9.83 | 9.83 | 0 | 0 | 0 |
| 04/12/2025 |
9.83
|
100 | 9.83 | 9.83 | 9.83 | 0 | 0 | 0 |
| 03/12/2025 |
9.54
|
2,900 | 9.83 | 9.83 | 9.54 | 0 | 0 | 0 |
| 02/12/2025 |
9.87
|
0 | 9.87 | 9.87 | 9.87 | 0 | 0 | 0 |
| 01/12/2025 |
9.87
|
500 | 9.59 | 9.97 | 9.59 | 0 | 0 | 0 |
| 28/11/2025 |
9.68
|
3,700 | 9.68 | 9.68 | 9.54 | 0 | 0 | 0 |
| 27/11/2025 |
9.87
|
200 | 9.54 | 9.87 | 9.54 | 0 | 0 | 0 |
| 26/11/2025 |
9.87
|
2,100 | 9.97 | 9.97 | 9.54 | 0 | 0 | 0 |
| 25/11/2025 |
9.83
|
300 | 9.54 | 9.83 | 9.54 | 0 | 0 | 0 |
| 24/11/2025 |
9.87
|
0 | 9.87 | 9.87 | 9.87 | 0 | 0 | 0 |
| 21/11/2025 |
9.87
|
1,400 | 9.63 | 9.87 | 9.54 | 0 | 0 | 0 |
| 20/11/2025 |
9.97
|
1,200 | 9.54 | 9.97 | 9.54 | 0 | 0 | 0 |
| 19/11/2025 |
9.97
|
2,600 | 9.68 | 9.97 | 9.54 | 0 | 0 | 0 |