| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-18) |
1 | 9.71% | 14,300 | -1,200 | 0 |
10.30
12.10
12.10
|
|
2 tháng
(2026-04-20) |
1.60 | 16.49% | 21,300 | -3,600 | 0 |
9
12.10
12.10
|
|
3 tháng
(2026-03-19) |
1.90 | 20.21% | 31,600 | -5,700 | -0.0 |
9
12.10
12.10
|
|
6 tháng
(2025-12-19) |
0 | 0% | 168,000 | -20,600 | -0.2 |
9
12.10
12.10
|
|
12 tháng
(2025-06-23) |
0.60 | 5.61% | 245,700 | -35,500 | -0.3 |
9
12.10
12.10
|
|
24 tháng
(2024-06-27) |
1.40 | 14.14% | 973,083 | -36,200 | -0.3 |
8.80
13.40
12.10
|
|
36 tháng
(2023-07-03) |
-3.50 | -23.65% | 1,582,564 | -36,500 | -0.3 |
8.50
15.70
12.10
|
|
60 tháng
(2021-07-13) |
5.73 | 102.83% | 2,612,600 | -42,000 | -0.4 |
5.30
20
12.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 17/06/2026 |
12.10
|
15,100 | 11.40 | 12.10 | 11.40 | 0 | 0 | 0 |
| 16/06/2026 |
11.30
|
4,800 | 10.70 | 11.30 | 10.70 | 0 | 0 | 0 |
| 15/06/2026 |
10.70
|
3,400 | 10.60 | 10.80 | 10.10 | 0 | 500 | 0 |
| 12/06/2026 |
10.40
|
1,900 | 10.10 | 10.50 | 10 | 0 | 100 | 0 |
| 11/06/2026 |
10.60
|
0 | 10.60 | 10.60 | 10.60 | 0 | 0 | 0 |
| 10/06/2026 |
10.70
|
800 | 10.40 | 10.70 | 10.40 | 0 | 0 | 0 |
| 09/06/2026 |
10.40
|
100 | 10.40 | 10.40 | 10.40 | 0 | 0 | 0 |
| 08/06/2026 |
10.30
|
600 | 10 | 10.30 | 9.90 | 0 | 100 | 0 |
| 05/06/2026 |
10.50
|
700 | 10.80 | 10.80 | 10 | 0 | 200 | 0 |
| 04/06/2026 |
10.60
|
700 | 10.90 | 10.90 | 10 | 0 | 300 | 0 |
| 03/06/2026 |
10.40
|
1,200 | 9.90 | 10.40 | 9.90 | 0 | 0 | 0 |
| 02/06/2026 |
11.40
|
0 | 11.40 | 11.40 | 11.40 | 0 | 0 | 0 |
| 01/06/2026 |
11.40
|
0 | 11.40 | 11.40 | 11.40 | 0 | 0 | 0 |
| 29/05/2026 |
11.40
|
0 | 11.40 | 11.40 | 11.40 | 0 | 0 | 0 |
| 28/05/2026 |
11.40
|
0 | 11.40 | 11.40 | 11.40 | 0 | 0 | 0 |
| 27/05/2026 |
11.40
|
0 | 11.40 | 11.40 | 11.40 | 0 | 0 | 0 |
| 26/05/2026 |
11.40
|
0 | 11.40 | 11.40 | 11.40 | 0 | 0 | 0 |
| 25/05/2026 |
11.40
|
0 | 11.40 | 11.40 | 11.40 | 0 | 0 | 0 |
| 22/05/2026 |
11.40
|
0 | 11.40 | 11.40 | 11.40 | 0 | 0 | 0 |
| 21/05/2026 |
11.40
|
0 | 11.40 | 11.40 | 11.40 | 0 | 0 | 0 |
| 20/05/2026 |
11.40
|
100 | 11.40 | 11.40 | 11.40 | 0 | 0 | 0 |
| 19/05/2026 |
10.30
|
0 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 |
| 18/05/2026 |
10.30
|
0 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 |
| 15/05/2026 |
10.30
|
100 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 |
| 14/05/2026 |
9
|
500 | 9 | 9 | 9 | 0 | 0 | 0 |
| 13/05/2026 |
9.90
|
100 | 9.90 | 9.90 | 9.90 | 0 | 100 | 0 |
| 12/05/2026 |
10.80
|
900 | 10.90 | 10.90 | 9.80 | 0 | 800 | 0 |
| 11/05/2026 |
9.60
|
500 | 9.60 | 9.60 | 9.60 | 0 | 500 | 0 |
| 08/05/2026 |
10.50
|
0 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 |
| 07/05/2026 |
10.50
|
0 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 |
| 06/05/2026 |
10.50
|
0 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 |
| 05/05/2026 |
10.50
|
100 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 |
| 04/05/2026 |
9.90
|
0 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 |
| 29/04/2026 |
9.90
|
0 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 |
| 28/04/2026 |
9.90
|
600 | 9.70 | 9.90 | 9.70 | 0 | 0 | 0 |
| 24/04/2026 |
10.10
|
0 | 10.10 | 10.10 | 10.10 | 0 | 0 | 0 |
| 23/04/2026 |
10.10
|
0 | 10.10 | 10.10 | 10.10 | 0 | 0 | 0 |
| 22/04/2026 |
10.10
|
100 | 10.10 | 10.10 | 10.10 | 0 | 0 | 0 |
| 21/04/2026 |
10
|
1,800 | 9.80 | 10 | 9.80 | 0 | 0 | 0 |
| 20/04/2026 |
9.70
|
2,300 | 9.20 | 9.80 | 9.10 | 0 | 1,000 | 0 |
| 17/04/2026 |
9.70
|
0 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 |
| 16/04/2026 |
9.70
|
0 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 |
| 15/04/2026 |
9.70
|
100 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 |
| 14/04/2026 |
9.80
|
0 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 |
| 13/04/2026 |
9.80
|
100 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 |
| 10/04/2026 |
9.30
|
0 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
| 09/04/2026 |
9.50
|
2,000 | 9 | 9.50 | 9 | 0 | 1,000 | 0 |
| 08/04/2026 |
9.70
|
1,000 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 |
| 07/04/2026 |
9.60
|
0 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 |
| 06/04/2026 |
9.60
|
1,500 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 |
| 03/04/2026 |
9.60
|
0 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 |
| 02/04/2026 |
9.60
|
1,000 | 9.60 | 9.60 | 9.60 | 0 | 400 | -0.0 |
| 01/04/2026 |
9.70
|
100 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 |
| 31/03/2026 |
9.50
|
800 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
| 30/03/2026 |
9.50
|
1,700 | 9.60 | 9.60 | 9.50 | 0 | 0 | 0 |
| 27/03/2026 |
9.60
|
200 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 |
| 26/03/2026 |
9.60
|
300 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 |
| 25/03/2026 |
9.50
|
1,000 | 9.10 | 9.50 | 9.10 | 0 | 0 | 0 |
| 24/03/2026 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
| 23/03/2026 |
9.50
|
400 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
| 20/03/2026 |
9.40
|
100 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 |
| 19/03/2026 |
9.40
|
0 | 9.40 | 9.40 | 9.40 | 0 | 700 | -0.0 |
| 18/03/2026 |
9.40
|
700 | 9.40 | 9.40 | 9.40 | 0 | 100 | -0.0 |
| 17/03/2026 |
9.50
|
700 | 9.40 | 9.50 | 9.40 | 0 | 1,000 | -0.0 |
| 16/03/2026 |
9.30
|
1,000 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
| 13/03/2026 |
9.60
|
1,700 | 9.50 | 9.60 | 9.50 | 0 | 6,200 | -0.1 |
| 12/03/2026 |
9.60
|
6,300 | 9.30 | 9.60 | 9.20 | 0 | 0 | 0 |
| 11/03/2026 |
9.50
|
3,400 | 9.50 | 9.50 | 9.50 | 0 | 900 | -0.0 |
| 10/03/2026 |
9.50
|
2,000 | 9.60 | 9.60 | 9.50 | 0 | 1,500 | -0.0 |
| 09/03/2026 |
9
|
1,600 | 9 | 9 | 9 | 0 | 1,500 | -0.0 |
| 06/03/2026 |
9.80
|
1,000 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 |
| 05/03/2026 |
9.70
|
2,300 | 9.80 | 9.80 | 9.60 | 0 | 0 | 0 |
| 04/03/2026 |
9.90
|
100 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 |
| 03/03/2026 |
10.10
|
10,100 | 9.60 | 10.10 | 9 | 0 | 0 | 0 |
| 02/03/2026 |
10
|
500 | 10 | 10 | 10 | 0 | 0 | 0 |
| 27/02/2026 |
10.20
|
300 | 9.80 | 10.20 | 9.80 | 0 | 0 | 0 |
| 26/02/2026 |
10.60
|
500 | 10.60 | 10.60 | 10.60 | 0 | 0 | 0 |
| 25/02/2026 |
10
|
1,500 | 10 | 10 | 10 | 0 | 0 | 0 |
| 24/02/2026 |
10
|
0 | 10 | 10 | 10 | 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
|
0 | 10 | 10 | 10 | 0 | 0 | 0 |
| 11/02/2026 |
10
|
0 | 10 | 10 | 10 | 0 | 0 | 0 |
| 10/02/2026 |
10
|
0 | 10 | 10 | 10 | 0 | 0 | 0 |
| 09/02/2026 |
10
|
0 | 10 | 10 | 10 | 0 | 600 | -0.0 |
| 06/02/2026 |
10
|
1,300 | 10.10 | 10.10 | 10 | 0 | 0 | 0 |
| 05/02/2026 |
10.10
|
0 | 10.10 | 10.10 | 10.10 | 0 | 0 | 0 |
| 04/02/2026 |
10.10
|
400 | 10.10 | 10.10 | 10.10 | 0 | 0 | 0 |
| 03/02/2026 |
10.20
|
0 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 |
| 02/02/2026 |
10.20
|
100 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 |
| 30/01/2026 |
9.60
|
9,500 | 9.70 | 9.70 | 9.40 | 0 | 0 | 0 |
| 29/01/2026 |
9.70
|
600 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 |
| 28/01/2026 |
10.20
|
200 | 9.20 | 10.20 | 9.20 | 0 | 0 | 0 |
| 27/01/2026 |
10.30
|
0 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 |
| 26/01/2026 |
10.30
|
400 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 |
| 23/01/2026 |
10.30
|
100 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 |
| 22/01/2026 |
9.30
|
400 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
| 21/01/2026 |
10.60
|
0 | 10.60 | 10.60 | 10.60 | 0 | 0 | 0 |
| 20/01/2026 |
10.80
|
200 | 10.30 | 10.80 | 10.30 | 0 | 400 | -0.0 |
| 19/01/2026 |
10.30
|
400 | 10.30 | 10.30 | 10.30 | 0 | 200 | -0.0 |