| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-19) |
1.40 | 13.59% | 1,786,300 | 3,200 | 0 |
9.82
11.70
11.70
|
|
2 tháng
(2026-04-20) |
0.65 | 5.88% | 3,991,100 | -1,200 | 0 |
9.82
11.70
11.70
|
|
3 tháng
(2026-03-20) |
2.40 | 25.81% | 7,274,300 | -200 | 0 |
7.70
11.70
11.70
|
|
6 tháng
(2025-12-22) |
4.41 | 60.49% | 13,120,400 | 4,100 | 0.0 |
6.78
11.70
11.70
|
|
12 tháng
(2025-06-23) |
6.71 | 134.47% | 37,375,700 | -607,300 | -4.0 |
4.89
11.70
11.70
|
|
24 tháng
(2024-06-28) |
6.80 | 138.78% | 77,193,300 | -381,200 | -2.8 |
3.90
11.70
11.70
|
|
36 tháng
(2023-07-04) |
6.85 | 141.24% | 223,522,900 | 279,300 | 0.4 |
3.89
11.70
11.70
|
|
60 tháng
(2021-07-14) |
3.70 | 46.25% | 405,347,700 | 451,200 | 0.9 |
2.74
20.20
11.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 18/06/2026 |
11.70
|
21,000 | 11.45 | 11.85 | 11.30 | 0 | 0 | 0 |
| 17/06/2026 |
11.70
|
8,500 | 11.45 | 11.85 | 11.45 | 0 | 0 | 0 |
| 16/06/2026 |
11.45
|
16,700 | 11.50 | 11.70 | 11.20 | 0 | 0 | 0 |
| 15/06/2026 |
11.50
|
17,800 | 11.30 | 11.50 | 10.90 | 0 | 0 | 0 |
| 12/06/2026 |
11.30
|
8,600 | 11.40 | 11.40 | 11.30 | 0 | 0 | 0 |
| 11/06/2026 |
11.45
|
8,000 | 10.75 | 11.45 | 10.75 | 0 | 0 | 0 |
| 10/06/2026 |
11.50
|
33,800 | 11.85 | 11.85 | 10.65 | 0 | 0 | 0 |
| 09/06/2026 |
11.45
|
4,700 | 11.45 | 11.45 | 10.85 | 0 | 0 | 0 |
| 08/06/2026 |
11.50
|
31,500 | 10.65 | 11.50 | 10.60 | 1,500 | 0 | 0 |
| 05/06/2026 |
11.15
|
35,200 | 11 | 11.15 | 10.30 | 700 | 0 | 0 |
| 04/06/2026 |
10.60
|
77,300 | 9.87 | 10.60 | 9.56 | 700 | 20,300 | 0 |
| 03/06/2026 |
9.97
|
4,800 | 10.15 | 10.15 | 9.61 | 100 | 0 | 0 |
| 02/06/2026 |
10
|
10,700 | 10.50 | 10.50 | 9.82 | 0 | 200 | 0 |
| 01/06/2026 |
10
|
41,000 | 9.20 | 10.40 | 9.20 | 300 | 2,300 | 0 |
| 29/05/2026 |
9.82
|
48,700 | 10.20 | 10.45 | 9.82 | 10,000 | 1,100 | 0 |
| 28/05/2026 |
10.50
|
53,000 | 10.10 | 10.60 | 10.05 | 15,500 | 2,400 | 0 |
| 27/05/2026 |
10.60
|
34,300 | 9.96 | 10.90 | 9.96 | 0 | 0 | 0 |
| 26/05/2026 |
10.25
|
133,600 | 11 | 11.65 | 10.25 | 3,500 | 0 | 0 |
| 25/05/2026 |
11
|
503,400 | 12.45 | 12.45 | 11 | 0 | 0 | 0 |
| 22/05/2026 |
11.70
|
423,800 | 11.60 | 11.70 | 11.50 | 100 | 200 | 0 |
| 21/05/2026 |
10.95
|
280,500 | 10.30 | 10.95 | 10.30 | 0 | 2,900 | 0 |
| 20/05/2026 |
10.25
|
4,900 | 10 | 10.25 | 10 | 200 | 0 | 0 |
| 19/05/2026 |
10.30
|
5,500 | 10.10 | 10.30 | 10.10 | 0 | 0 | 0 |
| 18/05/2026 |
10.30
|
29,200 | 9.68 | 10.45 | 9.68 | 0 | 300 | 0 |
| 15/05/2026 |
10.40
|
14,000 | 10.05 | 10.40 | 10 | 0 | 0 | 0 |
| 14/05/2026 |
10.40
|
9,200 | 10.55 | 10.55 | 10.05 | 0 | 0 | 0 |
| 13/05/2026 |
10.40
|
16,100 | 10.30 | 10.40 | 9.85 | 0 | 1,700 | 0 |
| 12/05/2026 |
10.35
|
6,900 | 10.35 | 10.35 | 10.25 | 0 | 0 | 0 |
| 11/05/2026 |
10.05
|
17,700 | 10.45 | 10.45 | 9.90 | 1,700 | 0 | 0 |
| 08/05/2026 |
10.45
|
8,200 | 10.50 | 10.50 | 10 | 0 | 1,200 | 0 |
| 07/05/2026 |
10.35
|
46,300 | 10.55 | 10.55 | 10.20 | 300 | 0 | 0 |
| 06/05/2026 |
10.30
|
347,600 | 10.25 | 10.35 | 9.92 | 900 | 2,400 | 0 |
| 05/05/2026 |
10.25
|
11,500 | 10.20 | 10.25 | 9.70 | 0 | 1,000 | 0 |
| 04/05/2026 |
10.35
|
27,200 | 10.25 | 10.40 | 9.97 | 1,100 | 2,000 | 0 |
| 29/04/2026 |
10.25
|
11,100 | 10.10 | 10.30 | 9.92 | 500 | 2,000 | 0 |
| 28/04/2026 |
10.50
|
26,000 | 10.85 | 10.85 | 10.10 | 2,000 | 0 | 0 |
| 24/04/2026 |
10.45
|
251,000 | 10 | 10.60 | 9.90 | 2,400 | 1,900 | 0 |
| 23/04/2026 |
10.35
|
242,100 | 10.40 | 10.80 | 10 | 0 | 0 | 0 |
| 22/04/2026 |
10.75
|
74,900 | 10.80 | 10.90 | 10.10 | 0 | 0 | 0 |
| 21/04/2026 |
10.80
|
77,800 | 11.15 | 11.45 | 10.30 | 3,600 | 4,400 | 0 |
| 20/04/2026 |
11.05
|
988,000 | 10.40 | 11.05 | 10.10 | 0 | 0 | 0 |
| 17/04/2026 |
10.35
|
186,600 | 10.35 | 10.35 | 9.90 | 0 | 0 | 0 |
| 16/04/2026 |
9.71
|
618,200 | 9.10 | 9.71 | 9.08 | 0 | 0 | 0 |
| 15/04/2026 |
9.08
|
1,727,800 | 8.49 | 9.08 | 8.49 | 0 | 2,300 | 0 |
| 14/04/2026 |
8.49
|
10,300 | 8.16 | 8.76 | 8.16 | 0 | 500 | 0 |
| 13/04/2026 |
8.59
|
94,700 | 8.31 | 8.69 | 8.16 | 500 | 200 | 0 |
| 10/04/2026 |
8.77
|
5,700 | 8.88 | 8.88 | 8.77 | 0 | 0 | 0 |
| 09/04/2026 |
8.68
|
15,900 | 8.75 | 8.75 | 8.31 | 0 | 600 | 0 |
| 08/04/2026 |
8.78
|
74,700 | 7.86 | 8.78 | 7.86 | 0 | 0 | 0 |
| 07/04/2026 |
8.28
|
11,200 | 7.70 | 8.28 | 7.70 | 3,100 | 0 | 0 |
| 06/04/2026 |
8.23
|
15,900 | 7.88 | 8.23 | 7.80 | 0 | 0 | 0 |
| 03/04/2026 |
7.70
|
121,600 | 8.15 | 8.20 | 7.70 | 0 | 0 | 0 |
| 02/04/2026 |
8.15
|
35,800 | 8.20 | 8.21 | 8 | 0 | 0 | 0 |
| 01/04/2026 |
8.26
|
6,600 | 8.40 | 8.40 | 8.03 | 0 | 0 | 0 |
| 31/03/2026 |
8.03
|
15,300 | 8.05 | 8.10 | 8 | 1,000 | 0 | 0 |
| 30/03/2026 |
8.05
|
47,600 | 7.73 | 8.10 | 7.73 | 0 | 0 | 0 |
| 27/03/2026 |
8.18
|
29,100 | 8.18 | 8.18 | 8.16 | 0 | 0 | 0 |
| 26/03/2026 |
8.19
|
22,700 | 8.59 | 8.59 | 8.18 | 0 | 0 | 0 |
| 25/03/2026 |
8.20
|
75,300 | 8.18 | 8.76 | 8.18 | 0 | 0 | 0 |
| 24/03/2026 |
8.40
|
117,500 | 8.31 | 9.30 | 8.31 | 0 | 0 | 0 |
| 23/03/2026 |
8.80
|
22,000 | 8.92 | 9 | 8.70 | 0 | 0 | 0 |
| 20/03/2026 |
9.30
|
28,700 | 8.65 | 9.30 | 8.65 | 0 | 0 | 0 |
| 19/03/2026 |
8.90
|
49,300 | 8.90 | 8.90 | 8.66 | 0 | 0 | 0 |
| 18/03/2026 |
8.90
|
79,400 | 9.05 | 9.05 | 8.85 | 0 | 0 | 0 |
| 17/03/2026 |
8.90
|
55,800 | 9.30 | 9.30 | 8.80 | 0 | 0 | 0 |
| 16/03/2026 |
8.90
|
86,600 | 8.66 | 8.90 | 8.66 | 0 | 0 | 0 |
| 13/03/2026 |
8.85
|
27,400 | 8.91 | 8.91 | 8.50 | 0 | 0 | 0 |
| 12/03/2026 |
8.60
|
294,400 | 8.60 | 8.63 | 8.09 | 0 | 0 | 0 |
| 11/03/2026 |
8.07
|
216,100 | 9 | 9 | 8.05 | 500 | 0 | 0.0 |
| 10/03/2026 |
8.65
|
245,400 | 9.27 | 9.30 | 8.65 | 0 | 0 | 0 |
| 09/03/2026 |
9.30
|
57,700 | 9.30 | 9.31 | 9.30 | 0 | 0 | 0 |
| 06/03/2026 |
10
|
75,600 | 10.75 | 10.75 | 10 | 2,000 | 100 | 0.0 |
| 05/03/2026 |
10.75
|
165,700 | 10.90 | 10.90 | 10.20 | 0 | 0 | 0 |
| 04/03/2026 |
10.80
|
158,800 | 10.80 | 11 | 10.35 | 1,800 | 300 | 0.0 |
| 03/03/2026 |
11.10
|
149,700 | 11.20 | 11.20 | 10.70 | 1,900 | 900 | 0.0 |
| 02/03/2026 |
11.10
|
308,200 | 10.95 | 11.50 | 10.40 | 500 | 0 | 0.0 |
| 27/02/2026 |
11
|
120,000 | 10.50 | 11.10 | 10.45 | 300 | 300 | 0.0 |
| 26/02/2026 |
10.50
|
192,900 | 10.60 | 10.60 | 10.20 | 0 | 0 | 0 |
| 25/02/2026 |
10.15
|
325,900 | 10.10 | 10.30 | 9.79 | 10,900 | 15,500 | -0.0 |
| 24/02/2026 |
9.76
|
146,500 | 10 | 10 | 9.16 | 300 | 0 | 0.0 |
| 23/02/2026 |
9.37
|
504,500 | 9.04 | 9.37 | 8.76 | 0 | 500 | -0.0 |
| 13/02/2026 |
8.76
|
44,500 | 8.85 | 8.85 | 8.38 | 0 | 100 | -0.0 |
| 12/02/2026 |
8.75
|
16,900 | 8.88 | 8.88 | 8.41 | 0 | 200 | -0.0 |
| 11/02/2026 |
8.75
|
47,200 | 8.48 | 8.85 | 8.09 | 0 | 0 | 0 |
| 10/02/2026 |
8.46
|
21,900 | 7.93 | 8.46 | 7.91 | 0 | 0 | 0 |
| 09/02/2026 |
8.48
|
21,700 | 8.05 | 8.48 | 7.91 | 0 | 0 | 0 |
| 06/02/2026 |
8.50
|
6,900 | 8.49 | 8.60 | 8.25 | 0 | 0 | 0 |
| 05/02/2026 |
8.50
|
12,000 | 8.30 | 8.50 | 8.22 | 0 | 0 | 0 |
| 04/02/2026 |
8.55
|
500 | 8.57 | 8.57 | 8.55 | 0 | 0 | 0 |
| 03/02/2026 |
8.57
|
19,900 | 8.60 | 8.60 | 8.23 | 500 | 0 | 0.0 |
| 02/02/2026 |
8.60
|
5,900 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 30/01/2026 |
8.70
|
10,700 | 8.39 | 8.70 | 8.31 | 0 | 0 | 0 |
| 29/01/2026 |
8.65
|
19,200 | 8.47 | 8.69 | 8.34 | 0 | 0 | 0 |
| 28/01/2026 |
8.47
|
20,300 | 8.38 | 8.50 | 8.33 | 0 | 300 | -0.0 |
| 27/01/2026 |
8.72
|
21,300 | 8.34 | 8.78 | 8.31 | 0 | 0 | 0 |
| 26/01/2026 |
8.83
|
16,100 | 8.83 | 8.90 | 8.25 | 0 | 1,500 | -0.0 |
| 23/01/2026 |
8.83
|
244,000 | 9.09 | 9.09 | 8.35 | 300 | 500 | -0.0 |
| 22/01/2026 |
8.97
|
32,800 | 8.41 | 8.97 | 8.39 | 0 | 2,400 | -0.0 |
| 21/01/2026 |
8.97
|
59,400 | 8.51 | 8.97 | 8.37 | 900 | 0 | 0.0 |
| 20/01/2026 |
9
|
29,900 | 9.07 | 9.25 | 8.67 | 0 | 0 | 0 |