| 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) |
-1.93 | -17% | 559,400 | 300 | 0 |
9.39
11.60
9.54
|
|
2 tháng
(2026-04-20) |
-0.33 | -3.38% | 1,722,500 | 1,155 | 0 |
9.39
12.40
9.54
|
|
3 tháng
(2026-03-19) |
-0.43 | -4.37% | 2,010,600 | 655 | -0.0 |
8.70
12.40
9.54
|
|
6 tháng
(2025-12-19) |
-0.88 | -8.54% | 2,510,100 | -945 | -0.0 |
8.70
12.40
9.54
|
|
12 tháng
(2025-06-23) |
-1.53 | -13.97% | 4,639,500 | -3,145 | -0.0 |
8.70
13
9.54
|
|
24 tháng
(2024-06-27) |
-5.58 | -37.20% | 8,494,700 | -31,345 | -0.4 |
8.70
15
9.54
|
|
36 tháng
(2023-07-03) |
-9.68 | -50.68% | 17,852,200 | -55,973 | -0.7 |
8.70
23
9.54
|
|
60 tháng
(2021-07-13) |
-7.95 | -45.77% | 86,012,900 | -198,101 | -3.9 |
8.70
63.33
9.54
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 17/06/2026 |
9.54
|
3,900 | 9.43 | 9.66 | 9.43 | 0 | 0 | 0 |
| 16/06/2026 |
9.42
|
10,500 | 9.50 | 9.52 | 9.14 | 0 | 0 | 0 |
| 15/06/2026 |
9.70
|
10,500 | 9.40 | 9.70 | 9.40 | 0 | 0 | 0 |
| 12/06/2026 |
9.41
|
4,800 | 9.41 | 9.42 | 9.41 | 0 | 0 | 0 |
| 11/06/2026 |
9.50
|
6,300 | 9.57 | 9.95 | 9.45 | 0 | 2,600 | 0 |
| 10/06/2026 |
9.59
|
26,700 | 9.41 | 9.67 | 9.40 | 0 | 100 | 0 |
| 09/06/2026 |
9.39
|
7,600 | 9.40 | 9.56 | 9.35 | 0 | 0 | 0 |
| 08/06/2026 |
9.74
|
11,200 | 9.50 | 9.89 | 9.50 | 0 | 0 | 0 |
| 05/06/2026 |
9.50
|
1,900 | 9.52 | 9.52 | 9.50 | 0 | 0 | 0 |
| 04/06/2026 |
9.55
|
116,500 | 9.86 | 10 | 9.40 | 600 | 0 | 0 |
| 03/06/2026 |
10.10
|
45,500 | 10.45 | 10.45 | 9.74 | 500 | 1,100 | 0 |
| 02/06/2026 |
9.81
|
107,000 | 10.80 | 10.80 | 9.77 | 2,900 | 0 | 0 |
| 01/06/2026 |
10.50
|
10,000 | 10.90 | 11 | 10.50 | 0 | 800 | 0 |
| 29/05/2026 |
10.50
|
14,800 | 10.15 | 10.70 | 10.15 | 0 | 900 | 0 |
| 28/05/2026 |
10.15
|
45,100 | 11 | 11 | 10.15 | 1,900 | 2,000 | 0 |
| 27/05/2026 |
10.60
|
9,800 | 10.90 | 10.90 | 10.60 | 900 | 3,000 | 0 |
| 26/05/2026 |
10.90
|
22,700 | 11.10 | 11.10 | 10.55 | 900 | 800 | 0 |
| 25/05/2026 |
11.05
|
14,200 | 11.25 | 11.25 | 10.70 | 0 | 1,300 | 0 |
| 22/05/2026 |
11
|
22,200 | 11.25 | 11.30 | 10.80 | 200 | 1,300 | 0 |
| 21/05/2026 |
11.60
|
6,100 | 10.80 | 11.75 | 10.75 | 400 | 200 | 0 |
| 20/05/2026 |
11.20
|
37,500 | 11.30 | 11.30 | 10.75 | 5,900 | 0 | 0 |
| 19/05/2026 |
11.30
|
13,600 | 11.30 | 11.30 | 11.10 | 0 | 0 | 0 |
| 18/05/2026 |
11.35
|
14,900 | 11.20 | 11.40 | 11.20 | 400 | 200 | 0 |
| 15/05/2026 |
11.35
|
12,700 | 11.70 | 11.70 | 11.25 | 0 | 700 | 0 |
| 14/05/2026 |
11.30
|
23,800 | 11.45 | 11.45 | 11.20 | 200 | 0 | 0 |
| 13/05/2026 |
11.45
|
29,600 | 11.25 | 11.45 | 11.25 | 200 | 0 | 0 |
| 12/05/2026 |
11.25
|
22,900 | 11.30 | 11.30 | 11 | 0 | 1,000 | 0 |
| 11/05/2026 |
11.20
|
22,500 | 11.20 | 11.25 | 11 | 0 | 1,000 | 0 |
| 08/05/2026 |
11.20
|
48,000 | 11.15 | 11.30 | 11 | 1,000 | 0 | 0 |
| 07/05/2026 |
11.30
|
54,900 | 11.45 | 11.55 | 11 | 1,000 | 0 | 0 |
| 06/05/2026 |
11.45
|
23,400 | 11.05 | 11.60 | 11.05 | 0 | 400 | 0 |
| 05/05/2026 |
11.50
|
43,000 | 11.65 | 11.85 | 11.30 | 400 | 500 | 0 |
| 04/05/2026 |
11.85
|
55,900 | 12.20 | 12.25 | 11.50 | 400 | 800 | 0 |
| 29/04/2026 |
12.20
|
129,100 | 12 | 12.20 | 11.60 | 200 | 1,500 | 0 |
| 28/04/2026 |
11.80
|
65,200 | 12.40 | 12.80 | 11.60 | 800 | 0 | 0 |
| 24/04/2026 |
12.40
|
293,000 | 11.85 | 12.65 | 11.85 | 2,700 | 0 | 0 |
| 23/04/2026 |
11.85
|
109,000 | 11.50 | 11.85 | 11.45 | 0 | 0 | 0 |
| 22/04/2026 |
11.10
|
191,400 | 11.10 | 11.10 | 10.50 | 0 | 0 | 0 |
| 21/04/2026 |
10.40
|
17,000 | 10.40 | 10.40 | 10.40 | 0 | 0 | 0 |
| 20/04/2026 |
9.75
|
21,700 | 9.75 | 9.75 | 9.69 | 0 | 145 | 0 |
| 17/04/2026 |
9.12
|
65,300 | 9 | 9.12 | 8.88 | 0 | 0 | 0 |
| 16/04/2026 |
9
|
2,200 | 9.15 | 9.15 | 9 | 0 | 0 | 0 |
| 15/04/2026 |
9
|
17,800 | 9.14 | 9.15 | 8.80 | 0 | 0 | 0 |
| 14/04/2026 |
9
|
9,200 | 9.14 | 9.14 | 9 | 0 | 0 | 0 |
| 13/04/2026 |
9.14
|
6,100 | 9 | 9.22 | 9 | 0 | 0 | 0 |
| 10/04/2026 |
9
|
10,200 | 9.25 | 9.25 | 8.88 | 0 | 0 | 0 |
| 09/04/2026 |
9.25
|
6,300 | 8.76 | 9.27 | 8.76 | 0 | 0 | 0 |
| 08/04/2026 |
9.20
|
13,100 | 9 | 9.31 | 8.89 | 0 | 0 | 0 |
| 07/04/2026 |
9
|
3,200 | 8.70 | 9.20 | 8.70 | 0 | 0 | -0.0 |
| 06/04/2026 |
8.70
|
23,400 | 9.30 | 9.40 | 8.70 | 0 | 0 | 0 |
| 03/04/2026 |
9.30
|
16,400 | 9.22 | 9.30 | 9.10 | 0 | 100 | -0.0 |
| 02/04/2026 |
9.22
|
32,400 | 9.15 | 9.25 | 9.10 | 0 | 0 | 0 |
| 01/04/2026 |
9.30
|
13,600 | 9.21 | 9.39 | 8.75 | 0 | 400 | -0.0 |
| 31/03/2026 |
9.39
|
4,600 | 9.34 | 9.40 | 9.33 | 0 | 0 | 0 |
| 30/03/2026 |
9.33
|
11,000 | 10 | 10 | 9.31 | 0 | 0 | 0 |
| 27/03/2026 |
10
|
4,600 | 9.59 | 10 | 9.50 | 0 | 0 | 0 |
| 26/03/2026 |
9.59
|
10,300 | 9.32 | 9.60 | 9.25 | 0 | 0 | 0 |
| 25/03/2026 |
9.32
|
1,200 | 9.89 | 9.89 | 9.25 | 0 | 700 | -0.0 |
| 24/03/2026 |
9.30
|
7,500 | 9.70 | 9.70 | 9.30 | 0 | 0 | 0 |
| 23/03/2026 |
9.35
|
13,000 | 9.51 | 9.51 | 9.30 | 0 | 0 | 0 |
| 20/03/2026 |
9.70
|
16,700 | 9.85 | 10 | 9.60 | 700 | 0 | 0.0 |
| 19/03/2026 |
9.85
|
0 | 9.85 | 9.85 | 9.85 | 0 | 0 | 0 |
| 18/03/2026 |
9.85
|
300 | 9.90 | 9.90 | 9.85 | 0 | 0 | 0 |
| 17/03/2026 |
9.90
|
4,000 | 9.90 | 9.90 | 9.82 | 0 | 0 | 0 |
| 16/03/2026 |
9.90
|
16,200 | 9.71 | 10.10 | 9.71 | 0 | 0 | 0 |
| 13/03/2026 |
9.99
|
7,700 | 10 | 10 | 9.73 | 0 | 0 | 0 |
| 12/03/2026 |
9.83
|
6,800 | 10.30 | 10.30 | 9.65 | 0 | 100 | -0.0 |
| 11/03/2026 |
9.83
|
15,300 | 10.10 | 10.10 | 9.81 | 0 | 0 | 0 |
| 10/03/2026 |
9.73
|
21,200 | 9.10 | 9.73 | 9.10 | 100 | 400 | -0.0 |
| 09/03/2026 |
9.10
|
32,000 | 9.71 | 9.71 | 9.03 | 100 | 400 | -0.0 |
| 06/03/2026 |
9.70
|
11,300 | 9.86 | 10 | 9.70 | 0 | 0 | 0 |
| 05/03/2026 |
9.82
|
2,000 | 9.99 | 9.99 | 9.82 | 0 | 0 | 0 |
| 04/03/2026 |
9.95
|
23,100 | 9.93 | 9.95 | 9.74 | 0 | 100 | -0.0 |
| 03/03/2026 |
9.95
|
23,700 | 10.20 | 10.20 | 9.91 | 0 | 100 | -0.0 |
| 02/03/2026 |
10.20
|
3,300 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 |
| 27/02/2026 |
10.25
|
17,600 | 10.20 | 10.25 | 10.05 | 0 | 0 | 0 |
| 26/02/2026 |
10.20
|
1,100 | 10.15 | 10.20 | 10.15 | 0 | 0 | 0 |
| 25/02/2026 |
10.20
|
13,500 | 10.20 | 10.20 | 10.15 | 0 | 0 | 0 |
| 24/02/2026 |
10.20
|
6,700 | 9.87 | 10.20 | 9.87 | 600 | 0 | 0.0 |
| 23/02/2026 |
10.20
|
16,800 | 10.20 | 10.40 | 9.71 | 0 | 500 | -0.0 |
| 13/02/2026 |
10.15
|
2,500 | 10 | 10.20 | 10 | 0 | 0 | 0 |
| 12/02/2026 |
10
|
2,500 | 10 | 10 | 10 | 0 | 0 | 0 |
| 11/02/2026 |
10
|
2,600 | 10.10 | 10.10 | 10 | 0 | 0 | 0 |
| 10/02/2026 |
9.80
|
5,700 | 10.15 | 10.15 | 9.80 | 0 | 0 | 0 |
| 09/02/2026 |
10.10
|
7,300 | 9.30 | 10.15 | 9.30 | 0 | 0 | 0 |
| 06/02/2026 |
9.96
|
5,500 | 10 | 10 | 9.95 | 0 | 0 | 0 |
| 05/02/2026 |
10
|
2,100 | 10 | 10 | 9.98 | 0 | 0 | 0 |
| 04/02/2026 |
10.20
|
3,700 | 9.88 | 10.20 | 9.88 | 0 | 0 | 0 |
| 03/02/2026 |
10.10
|
66,900 | 10 | 10.20 | 10 | 0 | 0 | 0 |
| 02/02/2026 |
9.91
|
100 | 9.91 | 9.91 | 9.91 | 0 | 0 | 0 |
| 30/01/2026 |
10.30
|
2,500 | 10.35 | 10.40 | 10.30 | 0 | 0 | 0 |
| 29/01/2026 |
10.40
|
200 | 10.05 | 10.40 | 10.05 | 0 | 0 | 0 |
| 28/01/2026 |
10
|
5,800 | 10.05 | 10.05 | 10 | 0 | 0 | 0 |
| 27/01/2026 |
10.25
|
9,800 | 9.90 | 10.25 | 9.80 | 0 | 0 | 0 |
| 26/01/2026 |
9.80
|
1,400 | 10 | 10 | 9.80 | 0 | 0 | 0 |
| 23/01/2026 |
10
|
6,300 | 10.05 | 10.05 | 10 | 0 | 0 | 0 |
| 22/01/2026 |
10.20
|
8,300 | 10 | 10.20 | 10 | 0 | 0 | 0 |
| 21/01/2026 |
10.40
|
1,500 | 10 | 10.40 | 10 | 0 | 200 | -0.0 |
| 20/01/2026 |
10
|
12,100 | 10.05 | 10.10 | 9.90 | 0 | 0 | 0 |
| 19/01/2026 |
10.15
|
17,600 | 10.10 | 10.15 | 9.60 | 0 | 0 | 0 |