| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-18) |
-0.20 | -1.90% | 271,900 | 0 | 0 |
10.10
10.60
10.30
|
|
2 tháng
(2026-04-20) |
-1.10 | -9.65% | 512,900 | 0 | 0 |
10.10
11.40
10.30
|
|
3 tháng
(2026-03-19) |
0.20 | 1.98% | 1,415,900 | 0 | 0 |
9.70
11.90
10.30
|
|
6 tháng
(2025-12-19) |
-1.70 | -14.17% | 4,693,100 | 0 | 0 |
9.70
12.10
10.30
|
|
12 tháng
(2025-06-23) |
0.10 | 0.98% | 15,883,000 | -600 | -0.0 |
9.70
15.40
10.30
|
|
24 tháng
(2024-06-27) |
-6.85 | -39.96% | 33,192,994 | 100 | 0.0 |
9
17.15
10.30
|
|
36 tháng
(2023-07-03) |
-4.80 | -31.78% | 42,490,855 | 940 | 0.0 |
9
20.70
10.30
|
|
60 tháng
(2021-07-13) |
0.52 | 5.37% | 65,531,652 | -9,765,162 | -88.9 |
3.93
20.70
10.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 17/06/2026 |
10.30
|
4,200 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 |
| 16/06/2026 |
10.30
|
5,500 | 10.70 | 10.70 | 10.20 | 0 | 0 | 0 |
| 15/06/2026 |
10.20
|
7,400 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 |
| 12/06/2026 |
10.20
|
1,900 | 10.40 | 10.40 | 10.20 | 0 | 0 | 0 |
| 11/06/2026 |
10.40
|
2,800 | 10.20 | 10.40 | 10.20 | 0 | 0 | 0 |
| 10/06/2026 |
10.20
|
7,400 | 10.20 | 10.30 | 10.20 | 0 | 0 | 0 |
| 09/06/2026 |
10.30
|
2,400 | 10.30 | 10.30 | 10.20 | 0 | 0 | 0 |
| 08/06/2026 |
10.10
|
4,000 | 10.20 | 10.20 | 10.10 | 0 | 0 | 0 |
| 05/06/2026 |
10.50
|
3,100 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 |
| 04/06/2026 |
10.60
|
5,200 | 10.80 | 10.80 | 10.50 | 0 | 0 | 0 |
| 03/06/2026 |
10.30
|
5,300 | 10.20 | 10.40 | 10.20 | 0 | 0 | 0 |
| 02/06/2026 |
10.20
|
40,600 | 10.60 | 10.60 | 10.10 | 0 | 0 | 0 |
| 01/06/2026 |
10.60
|
1,600 | 11 | 11 | 10.50 | 0 | 0 | 0 |
| 29/05/2026 |
10.60
|
4,100 | 10.50 | 10.60 | 10.50 | 0 | 0 | 0 |
| 28/05/2026 |
10.40
|
7,700 | 10.40 | 10.40 | 10.40 | 0 | 0 | 0 |
| 27/05/2026 |
10.50
|
13,300 | 10.60 | 10.60 | 10.40 | 0 | 0 | 0 |
| 26/05/2026 |
10.50
|
55,700 | 10.50 | 10.80 | 10.50 | 0 | 0 | 0 |
| 25/05/2026 |
10.60
|
7,000 | 10.60 | 10.60 | 10.60 | 0 | 0 | 0 |
| 22/05/2026 |
10.60
|
21,600 | 10.60 | 10.60 | 10.50 | 0 | 0 | 0 |
| 21/05/2026 |
10.50
|
11,000 | 10.80 | 10.80 | 10.50 | 0 | 0 | 0 |
| 20/05/2026 |
10.60
|
17,700 | 11 | 11 | 10.50 | 0 | 0 | 0 |
| 19/05/2026 |
10.60
|
28,200 | 10.60 | 10.60 | 10.50 | 0 | 0 | 0 |
| 18/05/2026 |
10.50
|
18,400 | 10.90 | 10.90 | 10.40 | 0 | 0 | 0 |
| 15/05/2026 |
10.90
|
21,900 | 11 | 11 | 10.80 | 0 | 0 | 0 |
| 14/05/2026 |
10.90
|
3,200 | 11 | 11.10 | 10.90 | 0 | 0 | 0 |
| 13/05/2026 |
11
|
18,900 | 11 | 11 | 10.90 | 0 | 0 | 0 |
| 12/05/2026 |
10.70
|
10,700 | 10.70 | 10.70 | 10.60 | 0 | 0 | 0 |
| 11/05/2026 |
10.60
|
3,000 | 10.70 | 10.70 | 10.60 | 0 | 0 | 0 |
| 08/05/2026 |
10.70
|
15,800 | 10.70 | 10.80 | 10.60 | 0 | 0 | 0 |
| 07/05/2026 |
10.60
|
9,500 | 10.70 | 11 | 10.60 | 0 | 0 | 0 |
| 06/05/2026 |
10.80
|
2,400 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 |
| 05/05/2026 |
10.80
|
2,000 | 10.70 | 11 | 10.70 | 0 | 0 | 0 |
| 04/05/2026 |
11
|
12,900 | 11.40 | 11.40 | 10.50 | 0 | 0 | 0 |
| 29/04/2026 |
10.50
|
13,900 | 10.80 | 10.80 | 10.50 | 0 | 0 | 0 |
| 28/04/2026 |
10.70
|
25,800 | 11.30 | 11.30 | 10.70 | 0 | 0 | 0 |
| 24/04/2026 |
11.10
|
15,800 | 10.90 | 11.10 | 10.80 | 0 | 0 | 0 |
| 23/04/2026 |
11.10
|
14,300 | 11.10 | 11.10 | 11 | 0 | 0 | 0 |
| 22/04/2026 |
11.10
|
34,000 | 11.10 | 11.20 | 11 | 0 | 0 | 0 |
| 21/04/2026 |
11.40
|
29,100 | 11.40 | 11.50 | 11.40 | 0 | 0 | 0 |
| 20/04/2026 |
11.40
|
7,800 | 11.50 | 11.60 | 11.40 | 0 | 0 | 0 |
| 17/04/2026 |
11.40
|
2,900 | 11.40 | 11.50 | 11.40 | 0 | 0 | 0 |
| 16/04/2026 |
11.50
|
40,800 | 11.40 | 11.60 | 11.40 | 0 | 0 | 0 |
| 15/04/2026 |
11.30
|
9,700 | 11.60 | 11.60 | 11.30 | 0 | 0 | 0 |
| 14/04/2026 |
11.60
|
11,400 | 12 | 12 | 11.50 | 0 | 0 | 0 |
| 13/04/2026 |
11.60
|
2,700 | 11.60 | 11.60 | 11.40 | 0 | 0 | 0 |
| 10/04/2026 |
11.60
|
14,600 | 11.50 | 11.70 | 11.40 | 0 | 0 | 0 |
| 09/04/2026 |
11.40
|
5,400 | 11.30 | 11.50 | 11.30 | 0 | 0 | 0 |
| 08/04/2026 |
11.30
|
19,500 | 11.20 | 11.50 | 11.10 | 0 | 0 | 0 |
| 07/04/2026 |
11.10
|
11,900 | 11.50 | 11.50 | 11.10 | 0 | 0 | 0 |
| 06/04/2026 |
11.50
|
11,100 | 11.40 | 11.50 | 11.40 | 0 | 0 | 0 |
| 03/04/2026 |
11
|
34,100 | 11.20 | 11.40 | 11 | 0 | 0 | 0 |
| 02/04/2026 |
11.20
|
33,600 | 11.30 | 11.40 | 11.20 | 0 | 0 | 0 |
| 01/04/2026 |
11.40
|
46,100 | 11.60 | 11.80 | 11.30 | 0 | 0 | 0 |
| 31/03/2026 |
11.40
|
79,800 | 11.90 | 11.90 | 11.10 | 0 | 0 | 0 |
| 30/03/2026 |
11.80
|
107,900 | 11.30 | 12.40 | 11.30 | 0 | 0 | 0 |
| 27/03/2026 |
11.90
|
323,000 | 11.90 | 11.90 | 10.70 | 0 | 0 | 0 |
| 26/03/2026 |
10
|
2,000 | 10.50 | 10.50 | 10 | 0 | 0 | 0 |
| 25/03/2026 |
10
|
24,800 | 9.80 | 10.10 | 9.80 | 0 | 0 | 0 |
| 24/03/2026 |
9.80
|
42,800 | 9.80 | 10 | 9.70 | 0 | 0 | 0 |
| 23/03/2026 |
9.70
|
13,800 | 9.90 | 9.90 | 9.70 | 0 | 0 | 0 |
| 20/03/2026 |
10
|
44,100 | 10 | 10 | 9.90 | 0 | 0 | 0 |
| 19/03/2026 |
10.10
|
21,000 | 10.10 | 10.10 | 10 | 0 | 0 | 0 |
| 18/03/2026 |
10.30
|
44,500 | 10.10 | 10.30 | 10 | 0 | 0 | 0 |
| 17/03/2026 |
10
|
16,800 | 10 | 10.10 | 10 | 0 | 0 | 0 |
| 16/03/2026 |
10
|
12,300 | 10.10 | 10.10 | 10 | 0 | 0 | 0 |
| 13/03/2026 |
10
|
3,800 | 10 | 10.20 | 10 | 0 | 0 | 0 |
| 12/03/2026 |
10.10
|
21,900 | 10.30 | 10.30 | 10.10 | 0 | 0 | 0 |
| 11/03/2026 |
10.10
|
6,900 | 10 | 10.30 | 10 | 0 | 0 | 0 |
| 10/03/2026 |
9.90
|
14,400 | 9.70 | 10.10 | 9.60 | 0 | 0 | 0 |
| 09/03/2026 |
9.80
|
43,200 | 10.50 | 10.50 | 9.20 | 0 | 0 | 0 |
| 06/03/2026 |
10.70
|
7,800 | 10.70 | 10.80 | 10.50 | 0 | 0 | 0 |
| 05/03/2026 |
10.80
|
14,000 | 10.70 | 10.90 | 10.70 | 0 | 0 | 0 |
| 04/03/2026 |
10.70
|
43,300 | 11 | 11 | 10.60 | 0 | 0 | 0 |
| 03/03/2026 |
11
|
8,300 | 10.90 | 11 | 10.80 | 0 | 0 | 0 |
| 02/03/2026 |
10.90
|
71,900 | 10.80 | 10.90 | 10.70 | 0 | 0 | 0 |
| 27/02/2026 |
11
|
9,700 | 11 | 11.10 | 11 | 0 | 0 | 0 |
| 26/02/2026 |
11.30
|
45,000 | 11 | 11.30 | 11 | 0 | 0 | 0 |
| 25/02/2026 |
11.10
|
33,800 | 11.20 | 11.60 | 11.10 | 0 | 0 | 0 |
| 24/02/2026 |
11.10
|
7,600 | 11 | 11.50 | 11 | 0 | 0 | 0 |
| 23/02/2026 |
11.10
|
14,300 | 11.10 | 11.40 | 11.10 | 0 | 0 | 0 |
| 13/02/2026 |
11.30
|
28,800 | 10.90 | 11.30 | 10.90 | 0 | 0 | 0 |
| 12/02/2026 |
10.80
|
5,000 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 |
| 11/02/2026 |
10.80
|
17,700 | 10.70 | 11 | 10.70 | 0 | 0 | 0 |
| 10/02/2026 |
10.90
|
19,300 | 11 | 11 | 10.70 | 0 | 0 | 0 |
| 09/02/2026 |
11
|
29,600 | 10.90 | 11 | 10.70 | 0 | 0 | 0 |
| 06/02/2026 |
10.90
|
40,200 | 10.90 | 10.90 | 10.70 | 0 | 0 | 0 |
| 05/02/2026 |
10.90
|
56,800 | 10.90 | 11 | 10.80 | 0 | 0 | 0 |
| 04/02/2026 |
11
|
47,500 | 10.90 | 11 | 10.90 | 0 | 0 | 0 |
| 03/02/2026 |
10.80
|
22,700 | 11 | 11 | 10.80 | 0 | 0 | 0 |
| 02/02/2026 |
10.90
|
24,800 | 10.80 | 10.90 | 10.70 | 0 | 0 | 0 |
| 30/01/2026 |
10.70
|
116,800 | 10.80 | 10.90 | 10.60 | 0 | 0 | 0 |
| 29/01/2026 |
11
|
31,000 | 11.10 | 11.10 | 10.80 | 0 | 0 | 0 |
| 28/01/2026 |
11
|
14,300 | 10.90 | 11.10 | 10.90 | 0 | 0 | 0 |
| 27/01/2026 |
10.90
|
39,900 | 10.90 | 10.90 | 10.70 | 0 | 0 | 0 |
| 26/01/2026 |
10.90
|
64,000 | 11 | 11.20 | 10.60 | 0 | 0 | 0 |
| 23/01/2026 |
11.10
|
72,000 | 11.40 | 11.40 | 11 | 0 | 0 | 0 |
| 22/01/2026 |
11.60
|
69,600 | 11.40 | 11.70 | 11.40 | 0 | 0 | 0 |
| 21/01/2026 |
11.40
|
44,800 | 11.60 | 11.60 | 11.10 | 0 | 0 | 0 |
| 20/01/2026 |
11.60
|
140,900 | 12.10 | 12.30 | 11.30 | 0 | 0 | 0 |
| 19/01/2026 |
12.10
|
163,800 | 12 | 13 | 11.90 | 0 | 0 | 0 |