| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-04-06) |
0.10 | 0.96% | 18,000 | 0 | 0 |
10
10.70
10.50
|
|
2 tháng
(2026-03-05) |
-0.30 | -2.78% | 113,900 | 0 | 0 |
10
10.80
10.50
|
|
3 tháng
(2026-02-03) |
0.50 | 5% | 222,900 | 0 | 0 |
10
11
10.50
|
|
6 tháng
(2025-11-05) |
0.50 | 5% | 1,229,700 | 0 | 0 |
8
11
10.50
|
|
12 tháng
(2025-05-09) |
-0.90 | -7.89% | 2,189,200 | 0 | 0 |
8
11.90
10.50
|
|
24 tháng
(2024-05-14) |
0.30 | 2.94% | 5,849,435 | 0 | 0 |
8
13.40
10.50
|
|
36 tháng
(2023-05-22) |
3.20 | 43.84% | 8,058,063 | 0 | 0 |
6.80
13.40
10.50
|
|
60 tháng
(2021-05-31) |
5.50 | 110% | 18,461,318 | -19,500 | -0.2 |
4.42
13.40
10.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 04/05/2026 |
10.50
|
200 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 |
| 29/04/2026 |
10.50
|
0 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 |
| 28/04/2026 |
10.50
|
0 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 |
| 24/04/2026 |
10.50
|
0 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 |
| 23/04/2026 |
10.50
|
3,700 | 10.20 | 10.50 | 10 | 0 | 0 | 0 |
| 22/04/2026 |
10.70
|
0 | 10.70 | 10.70 | 10.70 | 0 | 0 | 0 |
| 21/04/2026 |
10.70
|
0 | 10.70 | 10.70 | 10.70 | 0 | 0 | 0 |
| 20/04/2026 |
10.70
|
0 | 10.70 | 10.70 | 10.70 | 0 | 0 | 0 |
| 17/04/2026 |
10.70
|
500 | 10 | 10.70 | 10 | 0 | 0 | 0 |
| 16/04/2026 |
10
|
500 | 10 | 10 | 10 | 0 | 0 | 0 |
| 15/04/2026 |
10
|
100 | 10 | 10 | 10 | 0 | 0 | 0 |
| 14/04/2026 |
10
|
1,400 | 10 | 10 | 10 | 0 | 0 | 0 |
| 13/04/2026 |
10.10
|
500 | 9.70 | 10.10 | 9.70 | 0 | 0 | 0 |
| 10/04/2026 |
10.70
|
0 | 10.70 | 10.70 | 10.70 | 0 | 0 | 0 |
| 09/04/2026 |
10.70
|
9,600 | 10 | 10.70 | 10 | 0 | 0 | 0 |
| 08/04/2026 |
10.40
|
0 | 10.40 | 10.40 | 10.40 | 0 | 0 | 0 |
| 07/04/2026 |
10.40
|
0 | 10.40 | 10.40 | 10.40 | 0 | 0 | 0 |
| 06/04/2026 |
10.40
|
1,700 | 9.40 | 10.40 | 9.40 | 0 | 0 | 0 |
| 03/04/2026 |
10.40
|
0 | 10.40 | 10.40 | 10.40 | 0 | 0 | 0 |
| 02/04/2026 |
10.40
|
200 | 10.40 | 10.40 | 10.40 | 0 | 0 | 0 |
| 01/04/2026 |
10.50
|
0 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 |
| 31/03/2026 |
10.50
|
0 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 |
| 30/03/2026 |
10.50
|
0 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 |
| 27/03/2026 |
10.50
|
0 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 |
| 26/03/2026 |
10.50
|
83,200 | 9.90 | 10.50 | 9.90 | 0 | 0 | 0 |
| 25/03/2026 |
10.60
|
0 | 10.60 | 10.60 | 10.60 | 0 | 0 | 0 |
| 24/03/2026 |
10.60
|
0 | 10.60 | 10.60 | 10.60 | 0 | 0 | 0 |
| 23/03/2026 |
10.60
|
0 | 10.60 | 10.60 | 10.60 | 0 | 0 | 0 |
| 20/03/2026 |
10.60
|
0 | 10.60 | 10.60 | 10.60 | 0 | 0 | 0 |
| 19/03/2026 |
10.60
|
0 | 10.60 | 10.60 | 10.60 | 0 | 0 | 0 |
| 18/03/2026 |
10.60
|
1,600 | 10.60 | 10.60 | 10.60 | 0 | 0 | 0 |
| 17/03/2026 |
10.70
|
200 | 10.20 | 10.70 | 10.20 | 0 | 0 | 0 |
| 16/03/2026 |
10.30
|
100 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 |
| 13/03/2026 |
10.50
|
0 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 |
| 12/03/2026 |
10.50
|
800 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 |
| 11/03/2026 |
10.50
|
0 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 |
| 10/03/2026 |
10.50
|
300 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 |
| 09/03/2026 |
10.70
|
7,000 | 9.50 | 10.70 | 9.50 | 0 | 0 | 0 |
| 06/03/2026 |
10.50
|
1,300 | 10.40 | 10.50 | 9.90 | 0 | 0 | 0 |
| 05/03/2026 |
10.80
|
1,200 | 10.90 | 10.90 | 10.80 | 0 | 0 | 0 |
| 04/03/2026 |
10.90
|
13,400 | 10.90 | 11 | 10.40 | 0 | 0 | 0 |
| 03/03/2026 |
10.90
|
2,800 | 10.80 | 10.90 | 10.80 | 0 | 0 | 0 |
| 02/03/2026 |
10.70
|
15,600 | 10.70 | 10.70 | 10.50 | 0 | 0 | 0 |
| 27/02/2026 |
10.70
|
0 | 10.70 | 10.70 | 10.70 | 0 | 0 | 0 |
| 26/02/2026 |
10.70
|
0 | 10.70 | 10.70 | 10.70 | 0 | 0 | 0 |
| 25/02/2026 |
10.70
|
10,000 | 10 | 10.70 | 10 | 0 | 0 | 0 |
| 24/02/2026 |
10.90
|
300 | 10 | 10.90 | 10 | 0 | 0 | 0 |
| 23/02/2026 |
11
|
0 | 11 | 11 | 11 | 0 | 0 | 0 |
| 13/02/2026 |
11
|
0 | 11 | 11 | 11 | 0 | 0 | 0 |
| 12/02/2026 |
11
|
100 | 11 | 11 | 11 | 0 | 0 | 0 |
| 11/02/2026 |
10
|
500 | 10 | 10 | 10 | 0 | 0 | 0 |
| 10/02/2026 |
10
|
0 | 10 | 10 | 10 | 0 | 0 | 0 |
| 09/02/2026 |
10
|
0 | 10 | 10 | 10 | 0 | 0 | 0 |
| 06/02/2026 |
10
|
7,200 | 10 | 10 | 9.90 | 0 | 0 | 0 |
| 05/02/2026 |
10.90
|
20,200 | 10 | 11 | 10 | 0 | 0 | 0 |
| 04/02/2026 |
10
|
700 | 10 | 10 | 10 | 0 | 0 | 0 |
| 03/02/2026 |
10
|
38,200 | 9.70 | 10.50 | 9.70 | 0 | 0 | 0 |
| 02/02/2026 |
9.60
|
14,100 | 9.40 | 10.30 | 9.40 | 0 | 0 | 0 |
| 30/01/2026 |
9.40
|
1,300 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 |
| 29/01/2026 |
9.40
|
21,800 | 9.90 | 10 | 9.40 | 0 | 0 | 0 |
| 28/01/2026 |
9.50
|
200 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
| 27/01/2026 |
9.50
|
17,000 | 9.30 | 9.50 | 9.30 | 0 | 0 | 0 |
| 26/01/2026 |
9.30
|
1,200 | 9.40 | 9.60 | 9.30 | 0 | 0 | 0 |
| 23/01/2026 |
8.80
|
31,500 | 8.70 | 9.50 | 8.70 | 0 | 0 | 0 |
| 22/01/2026 |
8.70
|
7,700 | 8.30 | 9 | 8.30 | 0 | 0 | 0 |
| 21/01/2026 |
8.40
|
17,400 | 8.30 | 8.90 | 8.30 | 0 | 0 | 0 |
| 20/01/2026 |
8.20
|
55,500 | 8.40 | 9.20 | 7.90 | 0 | 0 | 0 |
| 19/01/2026 |
8.60
|
99,900 | 9.50 | 10.20 | 8.60 | 0 | 0 | 0 |
| 16/01/2026 |
9.50
|
73,700 | 10.40 | 11 | 9.50 | 0 | 0 | 0 |
| 15/01/2026 |
10.40
|
57,100 | 10.60 | 10.60 | 9.30 | 0 | 0 | 0 |
| 14/01/2026 |
9.70
|
75,900 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 |
| 13/01/2026 |
8.90
|
11,600 | 8.10 | 8.90 | 8.10 | 0 | 0 | 0 |
| 12/01/2026 |
8.10
|
100 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 09/01/2026 |
8
|
10,400 | 8 | 8 | 8 | 0 | 0 | 0 |
| 08/01/2026 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| 07/01/2026 |
8.70
|
6,100 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| 06/01/2026 |
8.70
|
3,100 | 8.50 | 8.70 | 8.50 | 0 | 0 | 0 |
| 05/01/2026 |
8.50
|
4,200 | 8.30 | 8.50 | 8.30 | 0 | 0 | 0 |
| 31/12/2025 |
8.30
|
5,000 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
| 30/12/2025 |
8.30
|
5,000 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
| 29/12/2025 |
8.30
|
11,300 | 8.50 | 8.50 | 8.30 | 0 | 0 | 0 |
| 26/12/2025 |
8.20
|
17,500 | 8.60 | 8.60 | 8.20 | 0 | 0 | 0 |
| 25/12/2025 |
8
|
30,200 | 9 | 9 | 8 | 0 | 0 | 0 |
| 24/12/2025 |
8.40
|
76,100 | 9.10 | 9.60 | 8.40 | 0 | 0 | 0 |
| 23/12/2025 |
9
|
50,100 | 9.10 | 9.70 | 8.90 | 0 | 0 | 0 |
| 22/12/2025 |
9.70
|
200 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 |
| 19/12/2025 |
9.90
|
13,600 | 10 | 10 | 8.60 | 0 | 0 | 0 |
| 18/12/2025 |
9.30
|
19,900 | 10 | 10 | 9.10 | 0 | 0 | 0 |
| 17/12/2025 |
10
|
15,000 | 9.90 | 10 | 9.90 | 0 | 0 | 0 |
| 16/12/2025 |
9.80
|
800 | 9.70 | 9.80 | 9.40 | 0 | 0 | 0 |
| 15/12/2025 |
9.80
|
20,300 | 9.50 | 9.80 | 9.40 | 0 | 0 | 0 |
| 12/12/2025 |
10.40
|
100 | 10.40 | 10.40 | 10.40 | 0 | 0 | 0 |
| 11/12/2025 |
9.90
|
10,600 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 |
| 10/12/2025 |
10.10
|
100 | 10.10 | 10.10 | 10.10 | 0 | 0 | 0 |
| 09/12/2025 |
9.90
|
4,800 | 9.60 | 9.90 | 9.50 | 0 | 0 | 0 |
| 08/12/2025 |
10
|
17,800 | 10 | 10 | 9.80 | 0 | 0 | 0 |
| 05/12/2025 |
10.10
|
10,300 | 10.10 | 10.10 | 9.80 | 0 | 0 | 0 |
| 04/12/2025 |
10.60
|
0 | 10.60 | 10.60 | 10.60 | 0 | 0 | 0 |
| 03/12/2025 |
10.60
|
13,500 | 9.80 | 10.70 | 9.80 | 0 | 0 | 0 |
| 02/12/2025 |
10.70
|
0 | 10.70 | 10.70 | 10.70 | 0 | 0 | 0 |