| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-07-01) |
-0.05 | -0.49% | 2,350,700 | 0 | 0 |
9.90
10.30
10.30
|
|
2 tháng
(2026-06-01) |
-0.30 | -2.88% | 3,884,000 | 0 | 0 |
9.90
10.45
10.30
|
|
3 tháng
(2026-05-04) |
-0.65 | -6.05% | 5,042,300 | 0 | 0 |
9.90
10.75
10.30
|
|
6 tháng
(2026-02-02) |
-0.55 | -5.16% | 10,045,900 | 0 | 0 |
9.90
11
10.30
|
|
12 tháng
(2025-08-05) |
1.90 | 23.17% | 30,821,200 | 0 | 0 |
8.20
14.50
10.30
|
|
24 tháng
(2024-08-12) |
2.30 | 29.49% | 45,855,034 | -100 | -0.0 |
6.40
14.50
10.30
|
|
36 tháng
(2023-08-16) |
-3.70 | -26.81% | 73,647,135 | -600 | -0.0 |
6.40
14.50
10.30
|
|
60 tháng
(2021-08-26) |
-3.30 | -24.63% | 159,321,447 | -1,400 | -0.0 |
6.40
18.20
10.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 31/07/2026 |
10.30
|
470,100 | 10.10 | 10.50 | 10 | 0 | 0 | 0 |
| 30/07/2026 |
10.10
|
361,500 | 10 | 10.10 | 9.97 | 0 | 0 | 0 |
| 29/07/2026 |
10
|
91,500 | 9.98 | 10 | 9.95 | 0 | 0 | 0 |
| 28/07/2026 |
10
|
108,000 | 9.99 | 10 | 9.96 | 0 | 0 | 0 |
| 27/07/2026 |
10
|
57,700 | 10 | 10 | 9.95 | 0 | 0 | 0 |
| 24/07/2026 |
10
|
78,600 | 10 | 10 | 9.80 | 0 | 0 | 0 |
| 23/07/2026 |
10
|
82,600 | 10 | 10.05 | 9.98 | 0 | 0 | 0 |
| 22/07/2026 |
10
|
133,300 | 10 | 10.05 | 9.99 | 0 | 0 | 0 |
| 21/07/2026 |
10
|
97,000 | 10 | 10.10 | 9.98 | 0 | 0 | 0 |
| 20/07/2026 |
10
|
121,800 | 9.95 | 10.05 | 9.50 | 0 | 0 | 0 |
| 17/07/2026 |
9.90
|
80,700 | 10.05 | 10.10 | 9.90 | 0 | 0 | 0 |
| 16/07/2026 |
10.10
|
78,200 | 10.10 | 10.10 | 10 | 0 | 0 | 0 |
| 15/07/2026 |
10.10
|
82,600 | 10.10 | 10.10 | 10 | 0 | 0 | 0 |
| 14/07/2026 |
10.10
|
87,300 | 10.15 | 10.15 | 10 | 0 | 0 | 0 |
| 13/07/2026 |
10.15
|
93,800 | 10.10 | 10.15 | 10 | 0 | 0 | 0 |
| 10/07/2026 |
10.15
|
155,300 | 10.10 | 10.15 | 10 | 0 | 0 | 0 |
| 09/07/2026 |
10.15
|
121,500 | 10.10 | 10.15 | 10 | 0 | 0 | 0 |
| 08/07/2026 |
10.15
|
124,200 | 10.10 | 10.15 | 10 | 0 | 0 | 0 |
| 07/07/2026 |
10.15
|
96,100 | 10.10 | 10.15 | 9.99 | 0 | 0 | 0 |
| 06/07/2026 |
10.15
|
89,000 | 10.15 | 10.15 | 9.99 | 0 | 0 | 0 |
| 03/07/2026 |
10.15
|
77,600 | 10.10 | 10.15 | 9.98 | 0 | 0 | 0 |
| 02/07/2026 |
10.15
|
57,700 | 10.15 | 10.15 | 10 | 0 | 0 | 0 |
| 01/07/2026 |
10.15
|
74,700 | 10.15 | 10.15 | 10 | 0 | 0 | 0 |
| 30/06/2026 |
10.15
|
50,800 | 10.15 | 10.15 | 9.95 | 0 | 0 | 0 |
| 29/06/2026 |
10.15
|
52,300 | 10 | 10.15 | 10 | 0 | 0 | 0 |
| 26/06/2026 |
10.15
|
87,600 | 10.10 | 10.15 | 9.95 | 0 | 0 | 0 |
| 25/06/2026 |
10.10
|
88,400 | 10.10 | 10.15 | 9.95 | 0 | 0 | 0 |
| 24/06/2026 |
10.15
|
74,300 | 10.20 | 10.20 | 9.95 | 0 | 0 | 0 |
| 23/06/2026 |
10.20
|
64,700 | 10.20 | 10.25 | 10 | 0 | 0 | 0 |
| 22/06/2026 |
10.20
|
63,700 | 10.25 | 10.25 | 10.15 | 0 | 0 | 0 |
| 19/06/2026 |
10.20
|
107,300 | 10.20 | 10.30 | 10 | 0 | 0 | 0 |
| 18/06/2026 |
10.20
|
95,900 | 10.30 | 10.30 | 10 | 0 | 0 | 0 |
| 17/06/2026 |
10.25
|
130,900 | 10.25 | 10.40 | 10 | 0 | 0 | 0 |
| 16/06/2026 |
10.40
|
65,500 | 10.45 | 10.45 | 10.30 | 0 | 0 | 0 |
| 15/06/2026 |
10.45
|
90,900 | 10.40 | 10.50 | 10.35 | 0 | 0 | 0 |
| 12/06/2026 |
10.35
|
75,800 | 10.35 | 10.45 | 10.25 | 0 | 0 | 0 |
| 11/06/2026 |
10.35
|
61,700 | 10.20 | 10.40 | 10.05 | 0 | 0 | 0 |
| 10/06/2026 |
10.25
|
46,900 | 10.20 | 10.25 | 10.05 | 0 | 0 | 0 |
| 09/06/2026 |
10.25
|
49,700 | 10.30 | 10.35 | 10 | 0 | 0 | 0 |
| 08/06/2026 |
10.30
|
50,600 | 10.30 | 10.35 | 10 | 0 | 0 | 0 |
| 05/06/2026 |
10.40
|
70,400 | 10.30 | 10.40 | 10.10 | 0 | 0 | 0 |
| 04/06/2026 |
10.35
|
53,300 | 10.40 | 10.40 | 10.15 | 0 | 0 | 0 |
| 03/06/2026 |
10.40
|
40,900 | 10.30 | 10.40 | 10.25 | 0 | 0 | 0 |
| 02/06/2026 |
10.35
|
73,100 | 10.40 | 10.40 | 10 | 0 | 0 | 0 |
| 01/06/2026 |
10.40
|
38,600 | 10.60 | 10.60 | 10.40 | 0 | 0 | 0 |
| 29/05/2026 |
10.60
|
46,100 | 10.65 | 10.75 | 10.55 | 0 | 0 | 0 |
| 28/05/2026 |
10.60
|
84,900 | 10.40 | 10.65 | 10.40 | 0 | 0 | 0 |
| 27/05/2026 |
10.40
|
115,000 | 10.40 | 10.55 | 10.35 | 0 | 0 | 0 |
| 26/05/2026 |
10.40
|
83,100 | 10.35 | 10.40 | 10.20 | 0 | 0 | 0 |
| 25/05/2026 |
10.20
|
32,600 | 10.30 | 10.40 | 10.15 | 0 | 0 | 0 |
| 22/05/2026 |
10.15
|
42,400 | 10.15 | 10.15 | 10 | 0 | 0 | 0 |
| 21/05/2026 |
10.15
|
45,200 | 10.15 | 10.20 | 10.05 | 0 | 0 | 0 |
| 20/05/2026 |
10.15
|
50,000 | 10.15 | 10.15 | 10 | 0 | 0 | 0 |
| 19/05/2026 |
10.15
|
69,200 | 10.30 | 10.30 | 9.70 | 0 | 0 | 0 |
| 18/05/2026 |
10.35
|
42,300 | 10.40 | 10.45 | 10.30 | 0 | 0 | 0 |
| 15/05/2026 |
10.35
|
60,200 | 10.40 | 10.40 | 9.54 | 0 | 0 | 0 |
| 14/05/2026 |
10.25
|
117,400 | 10.30 | 10.30 | 10.20 | 0 | 0 | 0 |
| 13/05/2026 |
10.25
|
55,500 | 10.35 | 10.35 | 10.20 | 0 | 0 | 0 |
| 12/05/2026 |
10.30
|
55,600 | 10.50 | 10.50 | 9.90 | 0 | 0 | 0 |
| 11/05/2026 |
10.40
|
36,000 | 10.50 | 10.55 | 10.40 | 0 | 0 | 0 |
| 08/05/2026 |
10.60
|
46,200 | 10.70 | 10.70 | 10.50 | 0 | 0 | 0 |
| 07/05/2026 |
10.70
|
49,500 | 10.50 | 10.70 | 10.45 | 0 | 0 | 0 |
| 06/05/2026 |
10.50
|
49,900 | 10.50 | 10.80 | 10.50 | 0 | 0 | 0 |
| 05/05/2026 |
10.75
|
31,900 | 10.75 | 10.80 | 10.75 | 0 | 0 | 0 |
| 04/05/2026 |
10.75
|
45,300 | 10.70 | 11 | 10.65 | 0 | 0 | 0 |
| 29/04/2026 |
10.70
|
34,300 | 10.85 | 10.90 | 10.65 | 0 | 0 | 0 |
| 28/04/2026 |
10.65
|
52,000 | 10.65 | 10.75 | 10.65 | 0 | 0 | 0 |
| 24/04/2026 |
10.65
|
26,400 | 10.65 | 10.70 | 10.55 | 0 | 0 | 0 |
| 23/04/2026 |
10.65
|
179,500 | 10.70 | 10.75 | 10.35 | 0 | 0 | 0 |
| 22/04/2026 |
10.75
|
79,100 | 10.70 | 10.80 | 10.60 | 0 | 0 | 0 |
| 21/04/2026 |
10.70
|
60,700 | 10.80 | 10.80 | 10.70 | 0 | 0 | 0 |
| 20/04/2026 |
10.85
|
120,200 | 11 | 11.10 | 10.70 | 0 | 0 | 0 |
| 17/04/2026 |
10.70
|
38,600 | 10.70 | 10.70 | 10.60 | 0 | 0 | 0 |
| 16/04/2026 |
10.75
|
62,100 | 10.70 | 10.75 | 10.60 | 0 | 0 | 0 |
| 15/04/2026 |
10.70
|
63,800 | 10.70 | 10.70 | 10.60 | 0 | 0 | 0 |
| 14/04/2026 |
10.75
|
130,100 | 10.70 | 10.80 | 10.50 | 0 | 0 | 0 |
| 13/04/2026 |
10.75
|
107,500 | 10.85 | 10.85 | 10.60 | 0 | 0 | 0 |
| 10/04/2026 |
10.85
|
57,500 | 11 | 11 | 10.70 | 0 | 0 | 0 |
| 09/04/2026 |
10.95
|
57,300 | 11 | 11 | 10.70 | 0 | 0 | 0 |
| 08/04/2026 |
11
|
165,200 | 10.70 | 11 | 10.70 | 0 | 0 | 0 |
| 07/04/2026 |
10.70
|
76,300 | 10.70 | 10.75 | 10.55 | 0 | 0 | 0 |
| 06/04/2026 |
10.65
|
82,900 | 10.60 | 10.65 | 10.55 | 0 | 0 | 0 |
| 03/04/2026 |
10.65
|
91,100 | 10.80 | 10.80 | 10.50 | 0 | 0 | 0 |
| 02/04/2026 |
10.60
|
65,100 | 10.60 | 10.70 | 10.40 | 0 | 0 | 0 |
| 01/04/2026 |
10.50
|
66,400 | 10.40 | 10.70 | 10.40 | 0 | 0 | 0 |
| 31/03/2026 |
10.40
|
49,900 | 10.35 | 10.40 | 10.30 | 0 | 0 | 0 |
| 30/03/2026 |
10.35
|
47,800 | 10.20 | 10.40 | 10.20 | 0 | 0 | 0 |
| 27/03/2026 |
10.35
|
77,200 | 10.40 | 10.40 | 10.25 | 0 | 0 | 0 |
| 26/03/2026 |
10.40
|
51,700 | 10.40 | 10.40 | 10.25 | 0 | 0 | 0 |
| 25/03/2026 |
10.35
|
116,900 | 10.30 | 10.40 | 10 | 0 | 0 | 0 |
| 24/03/2026 |
10.25
|
90,800 | 10.25 | 10.40 | 10.10 | 0 | 0 | 0 |
| 23/03/2026 |
10.25
|
60,000 | 10.10 | 10.25 | 10.10 | 0 | 0 | 0 |
| 20/03/2026 |
10.10
|
78,800 | 10.35 | 10.35 | 10.05 | 0 | 0 | 0 |
| 19/03/2026 |
10.35
|
66,200 | 10.40 | 10.40 | 10.20 | 0 | 0 | 0 |
| 18/03/2026 |
10.40
|
85,600 | 10.40 | 10.40 | 10.25 | 0 | 0 | 0 |
| 17/03/2026 |
10.40
|
69,700 | 10.45 | 10.50 | 10.25 | 0 | 0 | 0 |
| 16/03/2026 |
10.40
|
80,200 | 10.30 | 10.45 | 10.30 | 0 | 0 | 0 |
| 13/03/2026 |
10.40
|
97,100 | 10.45 | 10.45 | 10.30 | 0 | 0 | 0 |
| 12/03/2026 |
10.45
|
60,400 | 10.40 | 10.45 | 10.30 | 0 | 0 | 0 |
| 11/03/2026 |
10.40
|
65,500 | 10.25 | 10.40 | 10.25 | 0 | 0 | 0 |