| 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) |
-0.10 | -0.99% | 29,500 | 0 | 0 |
9.70
10.30
10
|
|
2 tháng
(2026-04-20) |
-0.35 | -3.38% | 54,300 | -100 | 0 |
9.70
10.35
10
|
|
3 tháng
(2026-03-20) |
-0.35 | -3.38% | 97,200 | -100 | 0 |
9.70
10.45
10
|
|
6 tháng
(2025-12-22) |
-0.50 | -4.76% | 758,600 | -1,100 | -0.0 |
9.70
11.80
10
|
|
12 tháng
(2025-06-23) |
-1.11 | -10.01% | 2,205,000 | 2,900 | 0.0 |
9.70
11.80
10
|
|
24 tháng
(2024-06-28) |
2 | 24.96% | 5,976,700 | -16,200 | -0.2 |
7.43
14.41
10
|
|
36 tháng
(2023-07-04) |
5.14 | 105.74% | 7,537,600 | -14,600 | -0.2 |
4.86
14.41
10
|
|
60 tháng
(2021-07-14) |
5.92 | 145.16% | 21,598,000 | -411 | -0.4 |
3.36
14.41
10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 18/06/2026 |
10
|
1,900 | 10 | 10 | 10 | 0 | 0 | 0 |
| 17/06/2026 |
10
|
1,100 | 10 | 10 | 9.30 | 0 | 0 | 0 |
| 16/06/2026 |
10
|
1,000 | 10 | 10 | 10 | 0 | 0 | 0 |
| 15/06/2026 |
10
|
1,000 | 10 | 10 | 10 | 0 | 0 | 0 |
| 12/06/2026 |
10
|
100 | 10 | 10 | 10 | 0 | 0 | 0 |
| 11/06/2026 |
10
|
1,100 | 10 | 10 | 10 | 0 | 0 | 0 |
| 10/06/2026 |
10
|
100 | 10 | 10 | 10 | 0 | 0 | 0 |
| 09/06/2026 |
10
|
1,300 | 10 | 10 | 10 | 0 | 0 | 0 |
| 08/06/2026 |
10
|
5,400 | 10 | 10 | 9.99 | 0 | 0 | 0 |
| 05/06/2026 |
10
|
400 | 10 | 10 | 9.81 | 0 | 0 | 0 |
| 04/06/2026 |
10
|
1,100 | 10 | 10 | 10 | 0 | 0 | 0 |
| 03/06/2026 |
10
|
100 | 10 | 10 | 10 | 0 | 0 | 0 |
| 02/06/2026 |
9.90
|
3,000 | 10.50 | 10.50 | 9.90 | 0 | 0 | 0 |
| 01/06/2026 |
10.20
|
2,600 | 10.35 | 10.35 | 10.20 | 0 | 0 | 0 |
| 29/05/2026 |
9.70
|
1,900 | 10 | 10 | 9.70 | 0 | 0 | 0 |
| 28/05/2026 |
10
|
4,300 | 10 | 10 | 10 | 0 | 0 | 0 |
| 27/05/2026 |
10.30
|
0 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 |
| 26/05/2026 |
10.30
|
100 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 |
| 25/05/2026 |
10
|
100 | 10 | 10 | 10 | 0 | 0 | 0 |
| 22/05/2026 |
10.30
|
100 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 |
| 21/05/2026 |
10
|
0 | 10 | 10 | 10 | 0 | 0 | 0 |
| 20/05/2026 |
10
|
2,700 | 10.10 | 10.10 | 10 | 0 | 0 | 0 |
| 19/05/2026 |
10.10
|
2,000 | 10 | 10.20 | 10 | 0 | 0 | 0 |
| 18/05/2026 |
10.20
|
6,000 | 10.30 | 10.30 | 10 | 0 | 0 | 0 |
| 15/05/2026 |
10.30
|
0 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 |
| 14/05/2026 |
10.30
|
100 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 |
| 13/05/2026 |
10
|
2,200 | 10 | 10 | 10 | 0 | 0 | 0 |
| 12/05/2026 |
9.95
|
500 | 9.95 | 9.95 | 9.95 | 0 | 0 | 0 |
| 11/05/2026 |
10.30
|
200 | 10.10 | 10.30 | 10.10 | 0 | 0 | 0 |
| 08/05/2026 |
10.10
|
300 | 10.10 | 10.10 | 10.10 | 0 | 0 | 0 |
| 07/05/2026 |
10.10
|
1,700 | 10.20 | 10.20 | 10.05 | 0 | 0 | 0 |
| 06/05/2026 |
10.10
|
0 | 10.10 | 10.10 | 10.10 | 0 | 0 | 0 |
| 05/05/2026 |
10.10
|
1,200 | 10.80 | 10.80 | 10.10 | 0 | 100 | 0 |
| 04/05/2026 |
10.10
|
1,300 | 10.15 | 10.80 | 10.10 | 0 | 0 | 0 |
| 29/04/2026 |
10.15
|
700 | 10.15 | 10.15 | 10.15 | 0 | 0 | 0 |
| 28/04/2026 |
10.15
|
1,000 | 10.15 | 10.15 | 10.15 | 0 | 0 | 0 |
| 24/04/2026 |
10.15
|
1,800 | 10.15 | 10.15 | 10.15 | 0 | 0 | 0 |
| 23/04/2026 |
10.30
|
900 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 |
| 22/04/2026 |
10.30
|
1,600 | 10.10 | 10.30 | 10.10 | 0 | 0 | 0 |
| 21/04/2026 |
10.10
|
1,800 | 10.10 | 10.10 | 10.10 | 0 | 0 | 0 |
| 20/04/2026 |
10.35
|
3,500 | 10.15 | 10.35 | 10.15 | 0 | 0 | 0 |
| 17/04/2026 |
10.15
|
0 | 10.15 | 10.15 | 10.15 | 0 | 0 | 0 |
| 16/04/2026 |
10.15
|
600 | 10.15 | 10.15 | 10.15 | 0 | 0 | 0 |
| 15/04/2026 |
10.25
|
1,000 | 10.25 | 10.25 | 10.25 | 0 | 0 | 0 |
| 14/04/2026 |
10.30
|
3,800 | 10.15 | 10.30 | 10.10 | 0 | 0 | 0 |
| 13/04/2026 |
10.15
|
900 | 10.10 | 10.15 | 10.10 | 0 | 0 | 0 |
| 10/04/2026 |
10.25
|
300 | 10.25 | 10.25 | 10.25 | 0 | 0 | 0 |
| 09/04/2026 |
10.35
|
2,400 | 10.10 | 10.35 | 10.10 | 0 | 0 | 0 |
| 08/04/2026 |
10.10
|
2,800 | 10 | 10.35 | 10 | 0 | 0 | 0 |
| 07/04/2026 |
10.35
|
600 | 10.35 | 10.35 | 10.35 | 0 | 0 | 0 |
| 06/04/2026 |
10.35
|
100 | 10.35 | 10.35 | 10.35 | 0 | 0 | 0 |
| 03/04/2026 |
10.35
|
8,800 | 10.30 | 10.40 | 10.20 | 0 | 0 | 0 |
| 02/04/2026 |
10.30
|
3,000 | 10.10 | 10.30 | 10 | 0 | 0 | 0 |
| 01/04/2026 |
10.25
|
1,300 | 10.15 | 10.25 | 10.15 | 0 | 0 | 0 |
| 31/03/2026 |
10.25
|
3,500 | 10.35 | 10.35 | 10.25 | 0 | 0 | 0 |
| 30/03/2026 |
10.25
|
2,500 | 10.10 | 10.25 | 10.10 | 0 | 0 | 0 |
| 27/03/2026 |
10.10
|
700 | 10.45 | 10.45 | 10.10 | 0 | 0 | 0 |
| 26/03/2026 |
10.45
|
400 | 10.45 | 10.45 | 10.45 | 0 | 0 | 0 |
| 25/03/2026 |
10.45
|
1,000 | 10.40 | 10.45 | 10.40 | 0 | 0 | 0 |
| 24/03/2026 |
10.45
|
1,300 | 10.05 | 10.45 | 10.05 | 0 | 0 | 0 |
| 23/03/2026 |
10.05
|
500 | 10.10 | 10.10 | 10.05 | 0 | 0 | 0 |
| 20/03/2026 |
10.35
|
7,400 | 10 | 10.35 | 10 | 0 | 0 | 0 |
| 19/03/2026 |
10.20
|
4,500 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 |
| 18/03/2026 |
10.45
|
1,200 | 10.50 | 10.50 | 10.25 | 0 | 0 | 0 |
| 17/03/2026 |
10.20
|
3,300 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 |
| 16/03/2026 |
10.20
|
1,200 | 10.50 | 10.50 | 10.20 | 0 | 0 | 0 |
| 13/03/2026 |
10.50
|
1,100 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 |
| 12/03/2026 |
10.50
|
27,000 | 10.15 | 10.50 | 10.15 | 0 | 0 | 0 |
| 11/03/2026 |
10.10
|
400 | 10.10 | 10.10 | 10.10 | 0 | 0 | 0 |
| 10/03/2026 |
10.65
|
9,000 | 9.90 | 10.65 | 9.90 | 0 | 0 | 0 |
| 09/03/2026 |
10.05
|
18,200 | 10.50 | 10.50 | 10.05 | 0 | 0 | 0 |
| 06/03/2026 |
10.80
|
6,400 | 10.50 | 10.80 | 10.35 | 0 | 0 | 0 |
| 05/03/2026 |
10.35
|
11,900 | 10.35 | 10.35 | 10.20 | 0 | 0 | 0 |
| 04/03/2026 |
10.35
|
5,700 | 10.60 | 10.60 | 10.25 | 0 | 0 | 0 |
| 03/03/2026 |
11
|
6,800 | 11.70 | 11.70 | 10.45 | 0 | 200 | -0.0 |
| 02/03/2026 |
11.15
|
18,500 | 10.45 | 11.15 | 10.20 | 0 | 0 | 0 |
| 27/02/2026 |
10.45
|
4,600 | 10.55 | 10.55 | 10.45 | 0 | 0 | 0 |
| 26/02/2026 |
10.55
|
8,700 | 10.40 | 10.55 | 10.40 | 0 | 0 | 0 |
| 25/02/2026 |
10.40
|
1,600 | 10.40 | 10.40 | 10.40 | 0 | 0 | 0 |
| 24/02/2026 |
10.40
|
7,000 | 10.60 | 10.60 | 10.40 | 0 | 0 | 0 |
| 23/02/2026 |
10.60
|
8,200 | 10.70 | 10.70 | 10.30 | 0 | 0 | 0 |
| 13/02/2026 |
10.70
|
2,600 | 10.55 | 10.75 | 10.55 | 0 | 0 | 0 |
| 12/02/2026 |
10.45
|
1,900 | 10.50 | 10.50 | 10.20 | 0 | 0 | 0 |
| 11/02/2026 |
10.40
|
10,500 | 10.10 | 10.85 | 10.05 | 0 | 0 | 0 |
| 10/02/2026 |
10.50
|
700 | 10.30 | 10.50 | 10.25 | 0 | 0 | 0 |
| 09/02/2026 |
10.25
|
8,400 | 10.30 | 10.40 | 10.25 | 0 | 0 | 0 |
| 06/02/2026 |
10.30
|
12,500 | 10.25 | 10.50 | 10.20 | 0 | 0 | 0 |
| 05/02/2026 |
10.40
|
5,200 | 10.85 | 10.85 | 10.40 | 0 | 0 | 0 |
| 04/02/2026 |
10.75
|
10,100 | 11 | 11 | 10.40 | 0 | 0 | 0 |
| 03/02/2026 |
11
|
31,900 | 10 | 11 | 9.93 | 0 | 0 | 0 |
| 02/02/2026 |
10.65
|
38,600 | 11.40 | 11.40 | 10.65 | 0 | 0 | 0 |
| 30/01/2026 |
11.45
|
29,800 | 12 | 12.05 | 11.05 | 0 | 100 | -0.0 |
| 29/01/2026 |
11.30
|
47,400 | 10.70 | 11.30 | 10.65 | 0 | 100 | -0.0 |
| 28/01/2026 |
10.60
|
19,500 | 10.40 | 10.60 | 10.25 | 0 | 0 | 0 |
| 27/01/2026 |
10.40
|
5,000 | 10.45 | 10.45 | 10.10 | 0 | 0 | 0 |
| 26/01/2026 |
10.20
|
17,300 | 10.30 | 10.80 | 10.20 | 0 | 0 | 0 |
| 23/01/2026 |
10.20
|
2,200 | 10.10 | 10.20 | 10.10 | 0 | 0 | 0 |
| 22/01/2026 |
10.20
|
3,500 | 10.10 | 10.20 | 10.05 | 0 | 0 | 0 |
| 21/01/2026 |
10.10
|
3,900 | 10.30 | 10.30 | 10.10 | 0 | 0 | 0 |
| 20/01/2026 |
10.30
|
36,600 | 10.10 | 10.30 | 10.10 | 0 | 0 | 0 |