| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-06-15) |
-0.25 | -2.65% | 508,400 | 0 | 0 |
9
9.65
9.30
|
|
2 tháng
(2026-05-15) |
-0.45 | -4.66% | 978,000 | 2,300 | 0 |
9
9.78
9.30
|
|
3 tháng
(2026-04-15) |
-1.40 | -13.21% | 2,177,100 | 4,000 | 0 |
9
10.70
9.30
|
|
6 tháng
(2026-01-15) |
-0.45 | -4.66% | 6,173,500 | 4,000 | 0 |
8.93
10.85
9.30
|
|
12 tháng
(2025-07-21) |
1.95 | 26.90% | 24,089,300 | 3,500 | -0.0 |
7.20
12.70
9.30
|
|
24 tháng
(2024-07-24) |
3.15 | 52.07% | 36,501,300 | 3,500 | -0.0 |
5.60
12.70
9.30
|
|
36 tháng
(2023-07-31) |
1.73 | 23.11% | 71,103,100 | 3,474 | -0.0 |
5.51
12.70
9.30
|
|
60 tháng
(2021-08-09) |
0.94 | 11.32% | 213,712,500 | 329 | -2.2 |
5.38
21.74
9.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 14/07/2026 |
9.30
|
73,400 | 9.23 | 9.68 | 9.23 | 0 | 0 | 0 |
| 13/07/2026 |
9.20
|
84,800 | 9.49 | 9.65 | 9.20 | 0 | 800 | 0 |
| 10/07/2026 |
9.65
|
46,600 | 9.61 | 9.68 | 9.40 | 0 | 200 | 0 |
| 09/07/2026 |
9.61
|
44,300 | 9.33 | 9.79 | 9.33 | 0 | 0 | 0 |
| 08/07/2026 |
9.61
|
31,000 | 9.30 | 9.68 | 9.30 | 0 | 0 | 0 |
| 07/07/2026 |
9.40
|
49,400 | 9.30 | 9.70 | 9.30 | 0 | 0 | 0 |
| 06/07/2026 |
9.40
|
5,000 | 9.30 | 9.40 | 9.30 | 0 | 0 | 0 |
| 03/07/2026 |
9.40
|
58,700 | 9.30 | 9.47 | 9.30 | 0 | 0 | 0 |
| 02/07/2026 |
9.38
|
37,100 | 9.40 | 9.40 | 9.30 | 0 | 0 | 0 |
| 01/07/2026 |
9.30
|
32,000 | 9.10 | 9.35 | 8.90 | 1,000 | 0 | 0 |
| 30/06/2026 |
9.30
|
2,300 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
| 29/06/2026 |
9.30
|
1,200 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
| 26/06/2026 |
9.35
|
8,900 | 9.30 | 9.35 | 9.20 | 0 | 0 | 0 |
| 25/06/2026 |
9.30
|
5,500 | 9.28 | 9.50 | 9.28 | 0 | 0 | 0 |
| 24/06/2026 |
9.28
|
28,600 | 9.20 | 9.28 | 9.06 | 0 | 0 | 0 |
| 23/06/2026 |
9.30
|
14,900 | 9.05 | 9.35 | 8.97 | 0 | 0 | 0 |
| 22/06/2026 |
9
|
14,100 | 9 | 9 | 9 | 0 | 0 | 0 |
| 19/06/2026 |
9
|
7,500 | 9.35 | 9.35 | 9 | 0 | 0 | 0 |
| 18/06/2026 |
9.17
|
1,300 | 9 | 9.35 | 9 | 0 | 0 | 0 |
| 17/06/2026 |
9.27
|
7,400 | 9.30 | 9.40 | 9.27 | 0 | 0 | 0 |
| 16/06/2026 |
9.30
|
22,800 | 9.44 | 9.44 | 9.30 | 0 | 0 | 0 |
| 15/06/2026 |
9.45
|
5,000 | 9.49 | 9.49 | 9.30 | 0 | 0 | 0 |
| 12/06/2026 |
9.33
|
2,600 | 9.46 | 9.46 | 9.31 | 0 | 0 | 0 |
| 11/06/2026 |
9.46
|
15,000 | 9.48 | 9.48 | 9.30 | 0 | 0 | 0 |
| 10/06/2026 |
9.47
|
7,900 | 9.50 | 9.50 | 9.30 | 0 | 0 | 0 |
| 09/06/2026 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
| 08/06/2026 |
9.50
|
7,700 | 9.32 | 9.50 | 9.11 | 0 | 0 | 0 |
| 05/06/2026 |
9.50
|
2,400 | 9.40 | 9.50 | 9.40 | 0 | 0 | 0 |
| 04/06/2026 |
9.40
|
5,200 | 9.65 | 9.65 | 9.40 | 0 | 0 | 0 |
| 03/06/2026 |
9.60
|
3,700 | 9.60 | 9.79 | 9.40 | 0 | 0 | 0 |
| 02/06/2026 |
9.60
|
4,200 | 9.50 | 9.60 | 9.32 | 0 | 0 | 0 |
| 01/06/2026 |
9.60
|
19,500 | 9.60 | 9.79 | 9.50 | 0 | 700 | 0 |
| 29/05/2026 |
9.60
|
35,700 | 9.57 | 9.69 | 9.50 | 4,000 | 0 | 0 |
| 28/05/2026 |
9.60
|
16,700 | 9.35 | 9.68 | 9.35 | 0 | 0 | 0 |
| 27/05/2026 |
9.48
|
7,300 | 9.35 | 9.48 | 9.30 | 700 | 100 | 0 |
| 26/05/2026 |
9.38
|
5,400 | 9.20 | 9.70 | 9.20 | 0 | 0 | 0 |
| 25/05/2026 |
9.35
|
2,800 | 9.36 | 9.36 | 9.35 | 100 | 0 | 0 |
| 22/05/2026 |
9.40
|
10,700 | 9.40 | 9.60 | 9.35 | 0 | 0 | 0 |
| 21/05/2026 |
9.55
|
36,600 | 9.50 | 9.97 | 9.50 | 0 | 0 | 0 |
| 20/05/2026 |
9.50
|
71,900 | 9.50 | 9.95 | 9.45 | 0 | 0 | 0 |
| 19/05/2026 |
9.75
|
64,000 | 9.60 | 9.97 | 9.60 | 0 | 2,100 | 0 |
| 18/05/2026 |
9.78
|
57,100 | 9.30 | 9.98 | 9.30 | 0 | 0 | 0 |
| 15/05/2026 |
9.65
|
93,200 | 9.65 | 9.98 | 9.60 | 400 | 0 | 0 |
| 14/05/2026 |
9.65
|
86,500 | 9.31 | 9.79 | 9.31 | 1,700 | 0 | 0 |
| 13/05/2026 |
9.57
|
4,000 | 9.22 | 9.57 | 9.22 | 0 | 0 | 0 |
| 12/05/2026 |
9.64
|
28,100 | 9.10 | 9.64 | 9.10 | 0 | 0 | 0 |
| 11/05/2026 |
9.32
|
11,900 | 9.25 | 9.33 | 9.12 | 0 | 0 | 0 |
| 08/05/2026 |
9.33
|
41,100 | 9.40 | 9.40 | 9.20 | 0 | 0 | 0 |
| 07/05/2026 |
9.33
|
20,300 | 9.25 | 9.38 | 9.25 | 0 | 0 | 0 |
| 06/05/2026 |
9.33
|
20,500 | 9.32 | 9.34 | 9.23 | 0 | 0 | 0 |
| 05/05/2026 |
9.33
|
17,200 | 9.20 | 9.33 | 9.20 | 0 | 0 | 0 |
| 04/05/2026 |
9.20
|
37,700 | 9.30 | 9.40 | 9.07 | 0 | 0 | 0 |
| 29/04/2026 |
9.15
|
17,600 | 9.05 | 9.15 | 9.03 | 0 | 0 | 0 |
| 28/04/2026 |
9.09
|
36,100 | 9.06 | 9.09 | 9 | 0 | 0 | 0 |
| 24/04/2026 |
9.10
|
28,000 | 9.16 | 9.16 | 9.04 | 0 | 0 | 0 |
| 23/04/2026 |
9.17
|
22,800 | 9.20 | 9.20 | 9.11 | 0 | 0 | 0 |
| 22/04/2026 |
9.20
|
30,200 | 9.30 | 9.49 | 9.05 | 0 | 0 | 0 |
| 21/04/2026 |
9.20
|
135,900 | 9.79 | 9.79 | 9.11 | 0 | 0 | 0 |
| 20/04/2026 |
9.79
|
304,800 | 10 | 10 | 9.30 | 0 | 0 | 0 |
| 17/04/2026 |
10
|
202,500 | 10.20 | 10.20 | 9.96 | 0 | 0 | 0 |
| 16/04/2026 |
10.70
|
131,400 | 10.60 | 10.80 | 10.30 | 0 | 0 | 0 |
| 15/04/2026 |
10.60
|
22,500 | 10.40 | 10.60 | 10.15 | 0 | 0 | 0 |
| 14/04/2026 |
10.40
|
24,300 | 10.45 | 10.50 | 10.15 | 0 | 0 | 0 |
| 13/04/2026 |
10.60
|
79,300 | 10.50 | 10.60 | 9.95 | 0 | 0 | 0 |
| 10/04/2026 |
10.40
|
12,900 | 10.35 | 10.70 | 10.35 | 0 | 0 | 0 |
| 09/04/2026 |
10.85
|
92,300 | 10.80 | 10.85 | 10.10 | 0 | 0 | 0 |
| 08/04/2026 |
10.80
|
305,200 | 10.45 | 10.80 | 10.45 | 0 | 0 | 0 |
| 07/04/2026 |
10.50
|
123,000 | 9.85 | 10.50 | 9.50 | 0 | 0 | 0 |
| 06/04/2026 |
9.85
|
16,500 | 9.50 | 9.85 | 9.40 | 0 | 0 | 0 |
| 03/04/2026 |
9.63
|
22,300 | 9.60 | 9.63 | 9.25 | 0 | 0 | 0 |
| 02/04/2026 |
9.60
|
17,600 | 9.50 | 9.60 | 9.35 | 0 | 0 | 0 |
| 01/04/2026 |
9.50
|
17,000 | 9.45 | 9.53 | 9.40 | 0 | 0 | 0 |
| 31/03/2026 |
9.46
|
23,100 | 9.44 | 9.50 | 9.30 | 0 | 0 | 0 |
| 30/03/2026 |
9.44
|
50,500 | 9.25 | 9.45 | 9.20 | 0 | 0 | 0 |
| 27/03/2026 |
9.40
|
57,100 | 9.35 | 9.45 | 9.23 | 0 | 0 | 0 |
| 26/03/2026 |
9.30
|
17,100 | 8.86 | 9.44 | 8.86 | 0 | 0 | 0 |
| 25/03/2026 |
9.21
|
53,700 | 9.40 | 9.60 | 9.16 | 0 | 0 | 0 |
| 24/03/2026 |
9.60
|
39,300 | 9.13 | 9.68 | 9.13 | 0 | 0 | 0 |
| 23/03/2026 |
9.65
|
107,600 | 9.91 | 10 | 9.20 | 0 | 0 | 0 |
| 20/03/2026 |
9.80
|
30,600 | 9.98 | 9.98 | 9.65 | 0 | 0 | 0 |
| 19/03/2026 |
9.71
|
410,700 | 9.35 | 10 | 9.35 | 0 | 0 | 0 |
| 18/03/2026 |
9.98
|
146,300 | 10.25 | 10.25 | 9.70 | 0 | 0 | 0 |
| 17/03/2026 |
9.70
|
17,300 | 9.50 | 9.70 | 8.98 | 0 | 0 | 0 |
| 16/03/2026 |
9.65
|
11,700 | 9.75 | 9.75 | 9.56 | 0 | 0 | 0 |
| 13/03/2026 |
9.50
|
7,200 | 9.20 | 9.77 | 9.20 | 0 | 0 | 0 |
| 12/03/2026 |
9.22
|
14,100 | 9.20 | 9.30 | 9.20 | 0 | 0 | 0 |
| 11/03/2026 |
9.20
|
14,100 | 9 | 9.28 | 9 | 0 | 0 | 0 |
| 10/03/2026 |
8.95
|
7,700 | 9 | 9 | 8.95 | 0 | 0 | 0 |
| 09/03/2026 |
8.93
|
36,800 | 9.35 | 9.35 | 8.93 | 0 | 0 | 0 |
| 06/03/2026 |
9.60
|
14,900 | 9.61 | 9.61 | 9.45 | 0 | 0 | 0 |
| 05/03/2026 |
9.61
|
14,100 | 9.79 | 9.80 | 9.60 | 0 | 0 | 0 |
| 04/03/2026 |
9.80
|
18,600 | 9.80 | 9.86 | 9.50 | 0 | 0 | 0 |
| 03/03/2026 |
9.95
|
270,300 | 9.90 | 10 | 9.70 | 0 | 0 | 0 |
| 02/03/2026 |
9.96
|
118,500 | 9.90 | 9.99 | 9.70 | 0 | 0 | 0 |
| 27/02/2026 |
9.95
|
71,300 | 9.90 | 9.95 | 9.85 | 0 | 0 | 0 |
| 26/02/2026 |
9.90
|
59,700 | 10.10 | 10.10 | 9.80 | 0 | 0 | 0 |
| 25/02/2026 |
9.95
|
70,000 | 9.95 | 9.97 | 9.80 | 0 | 0 | 0 |
| 24/02/2026 |
9.95
|
113,900 | 10.15 | 10.15 | 9.80 | 0 | 0 | 0 |
| 23/02/2026 |
9.95
|
88,800 | 9.90 | 10 | 9.88 | 0 | 0 | 0 |
| 13/02/2026 |
9.90
|
117,300 | 9.47 | 10.10 | 9.47 | 0 | 0 | 0 |