| 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) |
0.30 | 2.94% | 152,500 | 0 | 0 |
10
10.50
10.30
|
|
2 tháng
(2026-03-05) |
0.70 | 7.14% | 1,297,800 | 0 | 0 |
9.10
13.40
10.30
|
|
3 tháng
(2026-02-03) |
0.80 | 8.25% | 1,326,100 | 0 | 0 |
9.10
13.40
10.30
|
|
6 tháng
(2025-11-05) |
0.60 | 6.06% | 2,303,200 | 0 | 0 |
9.10
13.40
10.30
|
|
12 tháng
(2025-05-09) |
1.80 | 20.69% | 3,477,900 | 0 | 0 |
8.70
13.40
10.30
|
|
24 tháng
(2024-05-14) |
0.34 | 3.35% | 5,011,886 | 0 | 0 |
8.20
13.40
10.30
|
|
36 tháng
(2023-05-22) |
-0.57 | -5.14% | 8,106,979 | 0 | 0 |
8.20
16.26
10.30
|
|
60 tháng
(2021-05-31) |
-0.87 | -7.68% | 17,583,088 | -1,100 | -0.0 |
8.20
31.70
10.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 04/05/2026 |
10.30
|
700 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 |
| 29/04/2026 |
10.50
|
4,300 | 10.30 | 10.50 | 10.20 | 0 | 0 | 0 |
| 28/04/2026 |
10.30
|
21,700 | 10.40 | 10.90 | 10.20 | 0 | 0 | 0 |
| 24/04/2026 |
10.40
|
5,200 | 10.40 | 10.40 | 10.20 | 0 | 0 | 0 |
| 23/04/2026 |
10.30
|
7,800 | 10.10 | 10.30 | 10.10 | 0 | 0 | 0 |
| 22/04/2026 |
10.10
|
14,400 | 10.20 | 10.20 | 10 | 0 | 0 | 0 |
| 21/04/2026 |
10.20
|
800 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 |
| 20/04/2026 |
10.20
|
10,100 | 10.10 | 10.20 | 10.10 | 0 | 0 | 0 |
| 17/04/2026 |
10
|
3,000 | 10.20 | 10.20 | 10 | 0 | 0 | 0 |
| 16/04/2026 |
10.20
|
7,400 | 10.10 | 10.20 | 10 | 0 | 0 | 0 |
| 15/04/2026 |
10.20
|
21,500 | 10.10 | 10.20 | 10.10 | 0 | 0 | 0 |
| 14/04/2026 |
10.30
|
7,900 | 10.10 | 10.30 | 10.10 | 0 | 0 | 0 |
| 13/04/2026 |
10.10
|
9,200 | 10.10 | 10.40 | 10.10 | 0 | 0 | 0 |
| 10/04/2026 |
10.50
|
5,100 | 10.50 | 10.70 | 10.10 | 0 | 0 | 0 |
| 09/04/2026 |
10.50
|
8,500 | 10.50 | 10.50 | 10.40 | 0 | 0 | 0 |
| 08/04/2026 |
10.10
|
17,100 | 10 | 10.10 | 10 | 0 | 0 | 0 |
| 07/04/2026 |
10.10
|
4,500 | 10.10 | 10.10 | 10.10 | 0 | 0 | 0 |
| 06/04/2026 |
10.20
|
4,000 | 10.20 | 10.20 | 9.80 | 0 | 0 | 0 |
| 03/04/2026 |
10.10
|
24,700 | 10 | 10.40 | 9.70 | 0 | 0 | 0 |
| 02/04/2026 |
10
|
43,700 | 10.40 | 10.40 | 9.90 | 0 | 0 | 0 |
| 01/04/2026 |
10.60
|
24,700 | 10.70 | 10.70 | 10.60 | 0 | 0 | 0 |
| 31/03/2026 |
10.60
|
47,000 | 10.40 | 11 | 10.40 | 0 | 0 | 0 |
| 30/03/2026 |
10.40
|
9,600 | 10.20 | 10.60 | 10.20 | 0 | 0 | 0 |
| 27/03/2026 |
10.60
|
15,200 | 10.40 | 10.60 | 10.20 | 0 | 0 | 0 |
| 26/03/2026 |
10.40
|
5,700 | 11 | 11 | 10.30 | 0 | 0 | 0 |
| 25/03/2026 |
10.60
|
44,800 | 10.60 | 11.20 | 10.20 | 0 | 0 | 0 |
| 24/03/2026 |
10.60
|
40,000 | 11.30 | 11.30 | 10.60 | 0 | 0 | 0 |
| 23/03/2026 |
11.30
|
18,200 | 12.50 | 12.50 | 11.30 | 0 | 0 | 0 |
| 20/03/2026 |
12.50
|
51,100 | 13.50 | 13.50 | 12 | 0 | 0 | 0 |
| 19/03/2026 |
12.70
|
103,200 | 11.40 | 12.70 | 10.80 | 0 | 0 | 0 |
| 18/03/2026 |
11.60
|
52,800 | 12 | 12.90 | 11.30 | 0 | 0 | 0 |
| 17/03/2026 |
12.50
|
237,700 | 14.70 | 14.70 | 12.40 | 0 | 0 | 0 |
| 16/03/2026 |
13.40
|
138,000 | 13.30 | 13.40 | 13.30 | 0 | 0 | 0 |
| 13/03/2026 |
12.20
|
147,300 | 11.20 | 12.20 | 11.10 | 0 | 0 | 0 |
| 12/03/2026 |
11.10
|
104,200 | 11 | 11.40 | 10.80 | 0 | 0 | 0 |
| 11/03/2026 |
10.40
|
32,700 | 9.80 | 10.40 | 9.70 | 0 | 0 | 0 |
| 10/03/2026 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
| 09/03/2026 |
9.50
|
3,100 | 10 | 10 | 9.50 | 0 | 0 | 0 |
| 06/03/2026 |
9.10
|
300 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
| 05/03/2026 |
9.80
|
1,300 | 9.30 | 9.80 | 9.30 | 0 | 0 | 0 |
| 04/03/2026 |
9.50
|
600 | 9.80 | 9.80 | 9.50 | 0 | 0 | 0 |
| 03/03/2026 |
9.80
|
5,800 | 9.50 | 9.80 | 9.50 | 0 | 0 | 0 |
| 02/03/2026 |
9.30
|
5,000 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
| 27/02/2026 |
10
|
0 | 10 | 10 | 10 | 0 | 0 | 0 |
| 26/02/2026 |
10
|
0 | 10 | 10 | 10 | 0 | 0 | 0 |
| 25/02/2026 |
10
|
6,000 | 9.70 | 10 | 9.70 | 0 | 0 | 0 |
| 24/02/2026 |
10
|
3,600 | 9.90 | 10 | 9.90 | 0 | 0 | 0 |
| 23/02/2026 |
10
|
0 | 10 | 10 | 10 | 0 | 0 | 0 |
| 13/02/2026 |
10
|
0 | 10 | 10 | 10 | 0 | 0 | 0 |
| 12/02/2026 |
10
|
1,100 | 10 | 10 | 10 | 0 | 0 | 0 |
| 11/02/2026 |
10
|
300 | 10 | 10 | 10 | 0 | 0 | 0 |
| 10/02/2026 |
9.90
|
100 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 |
| 09/02/2026 |
9.70
|
2,900 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 |
| 06/02/2026 |
9.70
|
0 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 |
| 05/02/2026 |
9.70
|
0 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 |
| 04/02/2026 |
9.70
|
1,900 | 9.50 | 9.70 | 9.20 | 0 | 0 | 0 |
| 03/02/2026 |
9.70
|
1,000 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 |
| 02/02/2026 |
9.70
|
2,300 | 10 | 10 | 9.70 | 0 | 0 | 0 |
| 30/01/2026 |
10.40
|
100 | 10.40 | 10.40 | 10.40 | 0 | 0 | 0 |
| 29/01/2026 |
9.60
|
4,300 | 9.70 | 9.70 | 9.60 | 0 | 0 | 0 |
| 28/01/2026 |
9.60
|
3,800 | 9.70 | 9.70 | 9.60 | 0 | 0 | 0 |
| 27/01/2026 |
10
|
1,000 | 10 | 10 | 10 | 0 | 0 | 0 |
| 26/01/2026 |
10
|
6,800 | 10 | 10 | 10 | 0 | 0 | 0 |
| 23/01/2026 |
10.10
|
2,900 | 9.70 | 10.10 | 9.70 | 0 | 0 | 0 |
| 22/01/2026 |
9.70
|
800 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 |
| 21/01/2026 |
9.70
|
7,600 | 9.60 | 9.70 | 9.60 | 0 | 0 | 0 |
| 20/01/2026 |
10.40
|
12,200 | 9.10 | 10.60 | 9 | 0 | 0 | 0 |
| 19/01/2026 |
10
|
57,700 | 10 | 10.50 | 10 | 0 | 0 | 0 |
| 16/01/2026 |
11.10
|
32,000 | 11.20 | 11.80 | 10 | 0 | 0 | 0 |
| 15/01/2026 |
11.10
|
74,200 | 11.20 | 11.20 | 10.80 | 0 | 0 | 0 |
| 14/01/2026 |
10.20
|
54,700 | 9.80 | 10.20 | 9.30 | 0 | 0 | 0 |
| 13/01/2026 |
9.30
|
300 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
| 12/01/2026 |
9.50
|
100 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
| 09/01/2026 |
9.30
|
4,900 | 9 | 9.30 | 9 | 0 | 0 | 0 |
| 08/01/2026 |
9.40
|
22,900 | 9.10 | 9.40 | 8.90 | 0 | 0 | 0 |
| 07/01/2026 |
9.20
|
14,300 | 9.10 | 9.20 | 9.10 | 0 | 0 | 0 |
| 06/01/2026 |
10
|
100 | 10 | 10 | 10 | 0 | 0 | 0 |
| 05/01/2026 |
9.10
|
421,500 | 9.60 | 10 | 9 | 0 | 0 | 0 |
| 31/12/2025 |
9.90
|
13,600 | 9.50 | 9.90 | 9 | 0 | 0 | 0 |
| 30/12/2025 |
9.90
|
8,900 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 |
| 29/12/2025 |
9.90
|
0 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 |
| 26/12/2025 |
9.90
|
3,300 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 |
| 25/12/2025 |
9.90
|
1,800 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 |
| 24/12/2025 |
9.90
|
4,500 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 |
| 23/12/2025 |
9.90
|
1,200 | 9.50 | 9.90 | 9.50 | 0 | 0 | 0 |
| 22/12/2025 |
9.90
|
7,000 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 |
| 19/12/2025 |
9.90
|
21,000 | 9.80 | 9.90 | 9.80 | 0 | 0 | 0 |
| 18/12/2025 |
9.90
|
16,200 | 9.60 | 9.90 | 9.50 | 0 | 0 | 0 |
| 17/12/2025 |
9.90
|
3,000 | 9.70 | 9.90 | 9.70 | 0 | 0 | 0 |
| 16/12/2025 |
9.90
|
8,300 | 9.70 | 9.90 | 9.60 | 0 | 0 | 0 |
| 15/12/2025 |
9.70
|
3,100 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 |
| 12/12/2025 |
9.70
|
19,300 | 9.80 | 10 | 9.70 | 0 | 0 | 0 |
| 11/12/2025 |
9.50
|
5,000 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
| 10/12/2025 |
9.60
|
1,300 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 |
| 09/12/2025 |
9.80
|
3,000 | 9.60 | 9.80 | 9.60 | 0 | 0 | 0 |
| 08/12/2025 |
9.60
|
1,000 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 |
| 05/12/2025 |
9.50
|
6,000 | 9.60 | 9.60 | 9.50 | 0 | 0 | 0 |
| 04/12/2025 |
9.50
|
3,400 | 9.80 | 9.80 | 9.50 | 0 | 0 | 0 |
| 03/12/2025 |
9.50
|
18,500 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
| 02/12/2025 |
9.50
|
2,000 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |