| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-13) |
-0.20 | -2.04% | 5,101,800 | -4,400 | 0 |
9.20
10.80
9.50
|
|
2 tháng
(2026-04-13) |
0.40 | 4.35% | 7,050,600 | 59,882 | 0 |
9
10.80
9.50
|
|
3 tháng
(2026-03-16) |
1.20 | 14.29% | 12,378,300 | 107,782 | 0.2 |
8.30
10.80
9.50
|
|
6 tháng
(2025-12-15) |
1.90 | 24.68% | 20,250,700 | 63,682 | -0.1 |
7.40
10.80
9.50
|
|
12 tháng
(2025-06-17) |
1.70 | 21.52% | 37,171,300 | 173,682 | 0.7 |
7.40
10.80
9.50
|
|
24 tháng
(2024-06-24) |
-3.03 | -24% | 73,068,194 | 146,182 | 0.4 |
6.70
12.63
9.50
|
|
36 tháng
(2023-06-28) |
-0.41 | -4.08% | 122,076,028 | -3,306 | -1.3 |
6.70
13.02
9.50
|
|
60 tháng
(2021-07-08) |
-0.70 | -6.80% | 198,777,949 | -474,924 | -7.5 |
5.15
19.24
9.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 12/06/2026 |
9.50
|
7,400 | 9.10 | 9.60 | 9.10 | 0 | 0 | 0 |
| 11/06/2026 |
9.60
|
295,800 | 9.80 | 10.10 | 8.90 | 200 | 0 | 0 |
| 10/06/2026 |
10.10
|
117,900 | 10 | 10.10 | 9.20 | 0 | 200 | 0 |
| 09/06/2026 |
10
|
985,900 | 9.70 | 10.50 | 9.20 | 0 | 0 | 0 |
| 08/06/2026 |
9.70
|
87,600 | 9.60 | 10 | 9.20 | 0 | 0 | 0 |
| 05/06/2026 |
10
|
224,300 | 10.30 | 10.40 | 9.30 | 0 | 0 | 0 |
| 04/06/2026 |
10.40
|
49,200 | 10.50 | 10.70 | 10 | 0 | 0 | 0 |
| 03/06/2026 |
10.60
|
119,300 | 10.50 | 11.20 | 10.20 | 0 | 0 | 0 |
| 02/06/2026 |
10.80
|
255,000 | 10.20 | 10.80 | 10 | 0 | 600 | 0 |
| 01/06/2026 |
10.50
|
225,900 | 10.50 | 10.50 | 9.80 | 0 | 100 | 0 |
| 29/05/2026 |
10.50
|
740,300 | 10 | 10.60 | 9.30 | 0 | 800 | 0 |
| 28/05/2026 |
10
|
211,900 | 9.80 | 10.20 | 9.40 | 0 | 200 | 0 |
| 27/05/2026 |
10
|
710,600 | 9.10 | 10.20 | 8.90 | 0 | 200 | 0 |
| 26/05/2026 |
9.20
|
51,400 | 9.30 | 9.60 | 8.90 | 0 | 0 | 0 |
| 25/05/2026 |
9.30
|
154,400 | 9.30 | 9.70 | 9 | 0 | 100 | 0 |
| 22/05/2026 |
9.50
|
143,600 | 9.40 | 9.80 | 9 | 0 | 200 | 0 |
| 21/05/2026 |
9.40
|
191,700 | 9.30 | 9.50 | 9 | 0 | 0 | 0 |
| 20/05/2026 |
9.30
|
92,300 | 9.20 | 9.60 | 8.80 | 0 | 0 | 0 |
| 19/05/2026 |
9.50
|
98,600 | 9 | 9.50 | 8.80 | 0 | 0 | 0 |
| 18/05/2026 |
9.30
|
52,600 | 9.30 | 9.60 | 8.80 | 0 | 2,200 | 0 |
| 15/05/2026 |
9.50
|
57,000 | 9.50 | 9.60 | 9.10 | 0 | 0 | 0 |
| 14/05/2026 |
9.60
|
154,400 | 9.70 | 10 | 9.30 | 0 | 0 | 0 |
| 13/05/2026 |
9.80
|
82,100 | 9.90 | 10 | 9.50 | 0 | 0 | 0 |
| 12/05/2026 |
9.80
|
207,600 | 9.80 | 10 | 9.60 | 0 | 0 | 0 |
| 11/05/2026 |
9.70
|
45,900 | 9.80 | 10 | 9.50 | 0 | 0 | 0 |
| 08/05/2026 |
9.80
|
49,800 | 9.80 | 10 | 9.40 | 0 | 0 | 0 |
| 07/05/2026 |
9.80
|
36,200 | 10 | 10.50 | 9.60 | 0 | 0 | 0 |
| 06/05/2026 |
10
|
70,800 | 10.10 | 10.60 | 9.60 | 0 | 0 | 0 |
| 05/05/2026 |
10.10
|
53,800 | 10.20 | 10.60 | 9.60 | 100 | 0 | 0 |
| 04/05/2026 |
10.20
|
148,600 | 10 | 11 | 9.80 | 0 | 100 | 0 |
| 29/04/2026 |
10.30
|
678,000 | 9 | 10.30 | 8.70 | 0 | 0 | 0 |
| 28/04/2026 |
9
|
2,300 | 9.10 | 9.10 | 8.70 | 0 | 0 | 0 |
| 24/04/2026 |
9.10
|
8,800 | 9 | 9.10 | 8.70 | 0 | 0 | 0 |
| 23/04/2026 |
9
|
19,100 | 9 | 9.10 | 8.80 | 0 | 0 | 0 |
| 22/04/2026 |
9
|
26,600 | 9.20 | 9.40 | 8.90 | 0 | 0 | 0 |
| 21/04/2026 |
9.20
|
75,900 | 8.70 | 9.20 | 8.70 | 0 | 0 | 0 |
| 20/04/2026 |
9.10
|
69,000 | 9 | 9.10 | 8.70 | 0 | 0 | 0 |
| 17/04/2026 |
9.10
|
24,200 | 9.20 | 9.30 | 8.90 | 0 | 0 | 0 |
| 16/04/2026 |
9.20
|
76,300 | 9.10 | 9.30 | 8.90 | 1,680 | 0 | 0 |
| 15/04/2026 |
9.20
|
98,100 | 9.20 | 9.30 | 8.90 | 7,502 | 0 | 0 |
| 14/04/2026 |
9.30
|
128,000 | 9.20 | 9.30 | 8.80 | 41,100 | 3,000 | 0 |
| 13/04/2026 |
9.20
|
129,800 | 9.20 | 9.30 | 8.60 | 17,000 | 0 | 0 |
| 10/04/2026 |
9.20
|
135,800 | 9.30 | 9.30 | 8.90 | 22,000 | 0 | 0 |
| 09/04/2026 |
9.30
|
88,600 | 9.50 | 10 | 8.90 | 0 | 0 | 0 |
| 08/04/2026 |
9.50
|
232,100 | 9.40 | 9.80 | 9.20 | 0 | 0 | 0 |
| 07/04/2026 |
9.40
|
102,000 | 9.40 | 9.60 | 9 | 0 | 0 | 0 |
| 06/04/2026 |
9.40
|
86,700 | 9.50 | 9.80 | 9 | 0 | 0 | 0 |
| 03/04/2026 |
9.40
|
108,300 | 9.50 | 9.80 | 9.10 | 0 | 0 | 0 |
| 02/04/2026 |
9.50
|
172,400 | 9.30 | 9.80 | 8.90 | 10,000 | 0 | 0.1 |
| 01/04/2026 |
9.20
|
219,800 | 9.20 | 9.50 | 8.90 | 0 | 0 | 0 |
| 31/03/2026 |
9.10
|
125,900 | 9.20 | 9.80 | 8.70 | 0 | 0 | 0 |
| 30/03/2026 |
9.20
|
207,000 | 9.40 | 9.80 | 8.90 | 0 | 0 | 0 |
| 27/03/2026 |
9.30
|
247,900 | 9.40 | 10 | 8.70 | 0 | 0 | 0 |
| 26/03/2026 |
9.50
|
422,100 | 9.20 | 9.90 | 9.10 | 15,900 | 0 | 0.1 |
| 25/03/2026 |
9.30
|
1,592,300 | 8.20 | 9.40 | 8 | 0 | 0 | 0 |
| 24/03/2026 |
8.30
|
358,600 | 8.20 | 8.50 | 7.90 | 0 | 0 | 0 |
| 23/03/2026 |
8.50
|
518,300 | 8.40 | 8.50 | 7.80 | 0 | 0 | 0 |
| 20/03/2026 |
8.40
|
63,600 | 8.50 | 8.50 | 8.20 | 0 | 0 | 0 |
| 19/03/2026 |
8.60
|
108,400 | 8.60 | 8.70 | 8.40 | 0 | 0 | 0 |
| 18/03/2026 |
8.80
|
258,500 | 8.60 | 8.80 | 8.30 | 0 | 0 | 0 |
| 17/03/2026 |
8.50
|
128,400 | 8.40 | 8.80 | 8.30 | 0 | 0 | 0 |
| 16/03/2026 |
8.40
|
151,000 | 8.60 | 9 | 8.10 | 0 | 0 | 0 |
| 13/03/2026 |
8.80
|
205,200 | 7.80 | 8.80 | 7.60 | 0 | 0 | 0 |
| 12/03/2026 |
7.80
|
7,000 | 8 | 8 | 7.60 | 1,000 | 0 | 0.0 |
| 11/03/2026 |
8
|
97,200 | 7.50 | 8.20 | 7.50 | 0 | 0 | 0 |
| 10/03/2026 |
8
|
43,100 | 8.20 | 8.30 | 7.70 | 0 | 0 | 0 |
| 09/03/2026 |
8.10
|
272,900 | 8.20 | 8.60 | 7.40 | 0 | 0 | 0 |
| 06/03/2026 |
8.40
|
161,800 | 8 | 8.40 | 7.80 | 0 | 0 | 0 |
| 05/03/2026 |
8
|
56,300 | 7.90 | 8.20 | 7.60 | 0 | 0 | 0 |
| 04/03/2026 |
7.90
|
120,600 | 7.80 | 7.90 | 7.50 | 0 | 0 | 0 |
| 03/03/2026 |
7.80
|
30,600 | 7.70 | 7.90 | 7.50 | 0 | 0 | 0 |
| 02/03/2026 |
7.80
|
57,800 | 7.70 | 8 | 7.60 | 0 | 0 | 0 |
| 27/02/2026 |
7.80
|
17,400 | 7.80 | 8 | 7.70 | 0 | 10,000 | -0.1 |
| 26/02/2026 |
7.90
|
160,600 | 7.70 | 7.90 | 7.70 | 0 | 9,400 | -0.1 |
| 25/02/2026 |
7.80
|
285,100 | 7.60 | 7.80 | 7.60 | 0 | 500 | -0.0 |
| 24/02/2026 |
7.70
|
45,000 | 7.80 | 8 | 7.50 | 2,500 | 0 | 0.0 |
| 23/02/2026 |
7.80
|
125,600 | 7.80 | 8.20 | 7.60 | 0 | 16,700 | -0.1 |
| 13/02/2026 |
8
|
228,500 | 7.60 | 8 | 7.40 | 0 | 11,000 | -0.1 |
| 12/02/2026 |
7.60
|
15,900 | 7.50 | 7.60 | 7.50 | 0 | 0 | 0 |
| 11/02/2026 |
7.60
|
535,500 | 7.30 | 7.60 | 7.30 | 0 | 0 | 0 |
| 10/02/2026 |
7.40
|
31,200 | 7.30 | 7.40 | 7.20 | 0 | 0 | 0 |
| 09/02/2026 |
7.40
|
7,600 | 7.40 | 7.40 | 7.30 | 7,500 | 0 | 0.1 |
| 06/02/2026 |
7.40
|
364,300 | 7.40 | 7.40 | 7.20 | 10,000 | 0 | 0.1 |
| 05/02/2026 |
7.50
|
126,200 | 7.40 | 7.50 | 7.30 | 10,000 | 0 | 0.1 |
| 04/02/2026 |
7.50
|
23,800 | 7.60 | 7.60 | 7.40 | 0 | 0 | 0 |
| 03/02/2026 |
7.60
|
8,000 | 7.40 | 7.60 | 7.40 | 0 | 0 | 0 |
| 02/02/2026 |
7.50
|
422,200 | 7.50 | 7.50 | 7.40 | 0 | 0 | 0 |
| 30/01/2026 |
7.60
|
91,400 | 7.50 | 7.60 | 7.50 | 0 | 0 | 0 |
| 29/01/2026 |
7.60
|
28,700 | 7.60 | 7.60 | 7.40 | 0 | 2,200 | -0.0 |
| 28/01/2026 |
7.60
|
365,900 | 7.60 | 7.60 | 7.40 | 0 | 10,000 | -0.1 |
| 27/01/2026 |
7.70
|
42,800 | 7.70 | 7.70 | 7.50 | 0 | 10,000 | -0.1 |
| 26/01/2026 |
7.70
|
70,900 | 7.60 | 7.70 | 7.50 | 0 | 10,000 | -0.1 |
| 23/01/2026 |
7.70
|
306,400 | 7.60 | 7.70 | 7.60 | 0 | 1,500 | -0.0 |
| 22/01/2026 |
7.70
|
344,200 | 7.70 | 7.80 | 7.50 | 0 | 1,700 | -0.0 |
| 21/01/2026 |
7.70
|
438,500 | 7.70 | 7.80 | 7.60 | 0 | 6,800 | -0.1 |
| 20/01/2026 |
7.70
|
10,400 | 7.70 | 7.90 | 7.50 | 0 | 0 | 0 |
| 19/01/2026 |
7.80
|
128,500 | 7.70 | 7.80 | 7.60 | 0 | 0 | 0 |
| 16/01/2026 |
7.70
|
109,000 | 7.60 | 7.80 | 7.50 | 0 | 0 | 0 |
| 15/01/2026 |
7.60
|
30,200 | 7.60 | 7.80 | 7.50 | 0 | 0 | 0 |
| 14/01/2026 |
7.60
|
2,700 | 7.60 | 7.80 | 7.50 | 0 | 0 | 0 |