| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-06-29) |
0.47 | 4.91% | 15,800 | 0 | 0 |
9.58
10.10
10.05
|
|
2 tháng
(2026-05-29) |
-0.95 | -8.64% | 239,900 | 0 | 0 |
9.30
11.30
10.05
|
|
3 tháng
(2026-04-29) |
-1.35 | -11.84% | 257,500 | 0 | 0 |
9.30
11.70
10.05
|
|
6 tháng
(2026-01-29) |
-2.70 | -21.18% | 478,700 | -600 | -0.0 |
9.30
12.75
10.05
|
|
12 tháng
(2025-08-04) |
-0.55 | -5.19% | 2,974,400 | 300 | 0.0 |
9.30
15.75
10.05
|
|
24 tháng
(2024-08-07) |
-3.15 | -23.86% | 4,137,800 | 3,300 | 0.0 |
9.25
15.75
10.05
|
|
36 tháng
(2023-08-14) |
-16.15 | -61.64% | 4,586,600 | 3,400 | 0.0 |
9.25
26.70
10.05
|
|
60 tháng
(2021-08-23) |
-24.95 | -71.29% | 5,104,400 | 2,074 | -0.8 |
9.25
61
10.05
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 29/07/2026 |
10.20
|
200 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 |
| 28/07/2026 |
10.05
|
0 | 10.05 | 10.05 | 10.05 | 0 | 0 | 0 |
| 27/07/2026 |
10.05
|
800 | 10.05 | 10.20 | 10.05 | 0 | 0 | 0 |
| 24/07/2026 |
10.05
|
600 | 10.20 | 10.20 | 10.05 | 0 | 0 | 0 |
| 23/07/2026 |
10.05
|
0 | 10.05 | 10.05 | 10.05 | 0 | 0 | 0 |
| 22/07/2026 |
10.05
|
0 | 10.05 | 10.05 | 10.05 | 0 | 0 | 0 |
| 21/07/2026 |
10.05
|
500 | 10.05 | 10.05 | 10.05 | 0 | 0 | 0 |
| 20/07/2026 |
10
|
0 | 10 | 10 | 10 | 0 | 0 | 0 |
| 17/07/2026 |
10
|
500 | 10 | 10 | 10 | 0 | 0 | 0 |
| 16/07/2026 |
10
|
600 | 10 | 10 | 10 | 0 | 0 | 0 |
| 15/07/2026 |
10
|
0 | 10 | 10 | 10 | 0 | 0 | 0 |
| 14/07/2026 |
10
|
600 | 10 | 10 | 10 | 0 | 0 | 0 |
| 13/07/2026 |
9.95
|
1,200 | 10.10 | 10.10 | 9.95 | 0 | 0 | 0 |
| 10/07/2026 |
10.10
|
500 | 10.10 | 10.10 | 10.10 | 0 | 0 | 0 |
| 09/07/2026 |
10.10
|
900 | 10.10 | 10.10 | 9.90 | 0 | 0 | 0 |
| 08/07/2026 |
10.10
|
300 | 10.10 | 10.10 | 10.10 | 0 | 0 | 0 |
| 07/07/2026 |
10
|
1,500 | 9.70 | 10 | 9.70 | 0 | 0 | 0 |
| 06/07/2026 |
9.70
|
400 | 9.80 | 9.80 | 9.70 | 0 | 0 | 0 |
| 03/07/2026 |
9.70
|
1,000 | 9.60 | 9.70 | 9.60 | 0 | 0 | 0 |
| 02/07/2026 |
9.60
|
1,400 | 9.60 | 9.70 | 9.60 | 0 | 0 | 0 |
| 01/07/2026 |
9.60
|
0 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 |
| 30/06/2026 |
9.60
|
4,000 | 9.60 | 9.70 | 9.60 | 0 | 0 | 0 |
| 29/06/2026 |
9.58
|
1,000 | 9.60 | 9.60 | 9.58 | 0 | 0 | 0 |
| 26/06/2026 |
9.59
|
800 | 9.60 | 9.60 | 9.59 | 0 | 0 | 0 |
| 25/06/2026 |
9.60
|
100 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 |
| 24/06/2026 |
9.50
|
500 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
| 23/06/2026 |
9.45
|
2,900 | 9.60 | 9.60 | 9.45 | 0 | 0 | 0 |
| 22/06/2026 |
9.55
|
1,900 | 10 | 10 | 9.55 | 0 | 200 | 0 |
| 19/06/2026 |
9.60
|
2,000 | 9.95 | 9.95 | 9.50 | 0 | 0 | 0 |
| 18/06/2026 |
9.30
|
46,200 | 9.40 | 9.40 | 9.30 | 0 | 0 | 0 |
| 17/06/2026 |
9.37
|
46,600 | 9.60 | 9.60 | 9.37 | 0 | 0 | 0 |
| 16/06/2026 |
9.45
|
46,800 | 9.70 | 9.70 | 9.40 | 0 | 0 | 0 |
| 15/06/2026 |
9.60
|
51,100 | 9.80 | 9.80 | 9.40 | 0 | 0 | 0 |
| 12/06/2026 |
9.80
|
4,700 | 10.10 | 10.10 | 9.65 | 200 | 0 | 0 |
| 11/06/2026 |
9.95
|
2,800 | 10.30 | 10.30 | 9.95 | 0 | 0 | 0 |
| 10/06/2026 |
10.25
|
3,400 | 10.80 | 10.80 | 10.25 | 0 | 0 | 0 |
| 09/06/2026 |
10.70
|
2,400 | 11.10 | 11.10 | 10.70 | 0 | 0 | 0 |
| 08/06/2026 |
11
|
2,700 | 11.20 | 11.20 | 11 | 0 | 0 | 0 |
| 05/06/2026 |
11.10
|
2,900 | 11.40 | 11.40 | 11.10 | 0 | 0 | 0 |
| 04/06/2026 |
11.15
|
700 | 11.20 | 11.20 | 11.15 | 0 | 0 | 0 |
| 03/06/2026 |
11
|
2,000 | 11.30 | 11.30 | 11 | 0 | 0 | 0 |
| 02/06/2026 |
11.30
|
700 | 11.30 | 11.30 | 11.30 | 0 | 0 | 0 |
| 01/06/2026 |
11.10
|
2,900 | 11.10 | 11.10 | 11.10 | 0 | 0 | 0 |
| 29/05/2026 |
11
|
0 | 11 | 11 | 11 | 0 | 0 | 0 |
| 28/05/2026 |
11
|
500 | 11 | 11 | 11 | 0 | 0 | 0 |
| 27/05/2026 |
10.90
|
2,200 | 11.20 | 11.20 | 10.90 | 0 | 0 | 0 |
| 26/05/2026 |
11
|
0 | 11 | 11 | 11 | 0 | 0 | 0 |
| 25/05/2026 |
11
|
0 | 11 | 11 | 11 | 0 | 0 | 0 |
| 22/05/2026 |
11
|
0 | 11 | 11 | 11 | 0 | 0 | 0 |
| 21/05/2026 |
11
|
3,200 | 11.10 | 11.10 | 10.90 | 0 | 0 | 0 |
| 20/05/2026 |
11.10
|
500 | 11.20 | 11.20 | 11.10 | 0 | 0 | 0 |
| 19/05/2026 |
11.10
|
3,400 | 11.50 | 11.50 | 11.10 | 0 | 0 | 0 |
| 18/05/2026 |
11.50
|
3,100 | 11.70 | 11.70 | 11.40 | 0 | 0 | 0 |
| 15/05/2026 |
11.70
|
1,200 | 11.90 | 11.90 | 11.70 | 0 | 0 | 0 |
| 14/05/2026 |
11.50
|
0 | 11.50 | 11.50 | 11.50 | 0 | 0 | 0 |
| 13/05/2026 |
11.50
|
0 | 11.50 | 11.50 | 11.50 | 0 | 0 | 0 |
| 12/05/2026 |
11.50
|
0 | 11.50 | 11.50 | 11.50 | 0 | 0 | 0 |
| 11/05/2026 |
11.50
|
0 | 11.50 | 11.50 | 11.50 | 0 | 0 | 0 |
| 08/05/2026 |
11.50
|
0 | 11.50 | 11.50 | 11.50 | 0 | 0 | 0 |
| 07/05/2026 |
11.50
|
0 | 11.50 | 11.50 | 11.50 | 0 | 0 | 0 |
| 06/05/2026 |
11.50
|
2,000 | 11.60 | 11.60 | 11.50 | 0 | 0 | 0 |
| 05/05/2026 |
11.40
|
0 | 11.40 | 11.40 | 11.40 | 0 | 0 | 0 |
| 04/05/2026 |
11.40
|
0 | 11.40 | 11.40 | 11.40 | 0 | 0 | 0 |
| 29/04/2026 |
11.40
|
1,500 | 11.40 | 11.40 | 11.40 | 0 | 0 | 0 |
| 28/04/2026 |
11.30
|
2,500 | 11.50 | 11.50 | 11.30 | 0 | 0 | 0 |
| 24/04/2026 |
11.40
|
2,000 | 11.40 | 11.40 | 11.30 | 0 | 0 | 0 |
| 23/04/2026 |
11.20
|
500 | 11.20 | 11.20 | 11.20 | 0 | 0 | 0 |
| 22/04/2026 |
11.20
|
0 | 11.20 | 11.20 | 11.20 | 0 | 0 | 0 |
| 21/04/2026 |
11.20
|
1,300 | 11.10 | 11.20 | 11.10 | 0 | 0 | 0 |
| 20/04/2026 |
11.05
|
4,000 | 11.35 | 11.35 | 11.05 | 0 | 200 | 0 |
| 17/04/2026 |
11.30
|
3,000 | 11.35 | 11.50 | 11.30 | 0 | 0 | 0 |
| 16/04/2026 |
11.35
|
2,800 | 11.60 | 11.60 | 11.35 | 0 | 0 | 0 |
| 15/04/2026 |
11.60
|
800 | 11.45 | 11.60 | 11.45 | 0 | 0 | 0 |
| 14/04/2026 |
11.45
|
2,500 | 11.60 | 11.60 | 11.45 | 0 | 0 | 0 |
| 13/04/2026 |
11.40
|
2,300 | 11.50 | 11.50 | 11.40 | 0 | 200 | 0 |
| 10/04/2026 |
11.40
|
4,300 | 11.60 | 11.80 | 11.40 | 0 | 0 | 0 |
| 09/04/2026 |
11.60
|
2,500 | 11.90 | 11.90 | 11.60 | 200 | 0 | 0 |
| 08/04/2026 |
11.60
|
2,800 | 11.30 | 11.60 | 11.20 | 200 | 600 | 0 |
| 07/04/2026 |
11.10
|
5,900 | 12.05 | 12.05 | 11.10 | 0 | 100 | -0.0 |
| 06/04/2026 |
11.30
|
5,800 | 11.65 | 11.70 | 11.30 | 500 | 500 | -0 |
| 03/04/2026 |
11.45
|
6,900 | 11.30 | 11.50 | 11.10 | 0 | 0 | 0 |
| 02/04/2026 |
11.15
|
3,500 | 11.30 | 11.30 | 11 | 0 | 0 | 0 |
| 01/04/2026 |
11
|
4,000 | 10.90 | 11 | 10.80 | 0 | 0 | 0 |
| 31/03/2026 |
10.90
|
4,100 | 11.20 | 11.20 | 10.90 | 0 | 0 | 0 |
| 30/03/2026 |
10.95
|
5,700 | 11.70 | 11.70 | 10.95 | 0 | 0 | 0 |
| 27/03/2026 |
10.95
|
2,900 | 11.05 | 11.05 | 10.95 | 0 | 0 | 0 |
| 26/03/2026 |
10.90
|
5,500 | 11.60 | 11.60 | 10.90 | 0 | 0 | 0 |
| 25/03/2026 |
11.45
|
5,200 | 11.60 | 11.60 | 11.35 | 0 | 0 | 0 |
| 24/03/2026 |
11.45
|
3,600 | 11.55 | 11.55 | 11.45 | 0 | 0 | 0 |
| 23/03/2026 |
11.40
|
0 | 11.40 | 11.40 | 11.40 | 0 | 0 | 0 |
| 20/03/2026 |
11.40
|
4,100 | 11.70 | 11.70 | 11.40 | 0 | 0 | 0 |
| 19/03/2026 |
11.50
|
2,800 | 11.60 | 11.60 | 11.50 | 0 | 0 | 0 |
| 18/03/2026 |
11.45
|
2,000 | 11.60 | 11.60 | 11.45 | 0 | 0 | 0 |
| 17/03/2026 |
11.45
|
2,500 | 11.50 | 11.50 | 11.45 | 0 | 0 | 0 |
| 16/03/2026 |
11.40
|
5,500 | 11.80 | 11.80 | 11.40 | 0 | 0 | 0 |
| 13/03/2026 |
11.80
|
6,300 | 11.80 | 12 | 11.80 | 0 | 0 | 0 |
| 12/03/2026 |
11.80
|
4,600 | 11.80 | 11.80 | 11.55 | 0 | 100 | -0.0 |
| 11/03/2026 |
11.80
|
7,500 | 11.40 | 12 | 11.35 | 0 | 0 | 0 |
| 10/03/2026 |
11.25
|
3,200 | 11.10 | 11.40 | 11.10 | 100 | 0 | 0.0 |
| 09/03/2026 |
11.10
|
7,300 | 11.65 | 11.65 | 11.10 | 100 | 0 | 0.0 |
| 06/03/2026 |
11.60
|
4,600 | 11.40 | 11.60 | 11.35 | 0 | 0 | 0 |