| 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) |
-0.90 | -8.26% | 1,954,200 | 0 | 0 |
9.90
11.20
10
|
|
2 tháng
(2026-04-20) |
-1.80 | -15.25% | 4,022,100 | 0 | 0 |
9.90
11.90
10
|
|
3 tháng
(2026-03-19) |
-0.40 | -3.85% | 7,941,900 | 0 | 0 |
9.70
12.20
10
|
|
6 tháng
(2025-12-19) |
1.10 | 12.36% | 50,140,600 | 0 | 0 |
8.70
13.80
10
|
|
12 tháng
(2025-06-23) |
1.31 | 15.05% | 159,220,800 | 0 | 0 |
7.74
13.80
10
|
|
24 tháng
(2024-06-27) |
1.98 | 24.63% | 231,485,229 | 0 | 0 |
4.68
13.80
10
|
|
36 tháng
(2023-07-03) |
1.01 | 11.19% | 350,173,612 | 0 | 0 |
4.68
13.80
10
|
|
60 tháng
(2021-07-13) |
2.04 | 25.58% | 834,114,157 | 0 | 0 |
3.09
24.83
10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 17/06/2026 |
10
|
32,300 | 9.90 | 10.10 | 9.90 | 0 | 0 | 0 |
| 16/06/2026 |
10
|
45,200 | 10.10 | 10.10 | 9.90 | 0 | 0 | 0 |
| 15/06/2026 |
10
|
45,100 | 10.10 | 10.20 | 9.90 | 0 | 0 | 0 |
| 12/06/2026 |
10
|
36,700 | 9.90 | 10.10 | 9.90 | 0 | 0 | 0 |
| 11/06/2026 |
10
|
29,200 | 9.90 | 10 | 9.80 | 0 | 0 | 0 |
| 10/06/2026 |
9.90
|
50,700 | 9.80 | 10.20 | 9.80 | 0 | 0 | 0 |
| 09/06/2026 |
9.90
|
56,000 | 10.10 | 10.10 | 9.70 | 0 | 0 | 0 |
| 08/06/2026 |
9.90
|
49,700 | 9.70 | 10.10 | 9.70 | 0 | 0 | 0 |
| 05/06/2026 |
10
|
35,600 | 10 | 10.10 | 9.90 | 0 | 0 | 0 |
| 04/06/2026 |
10.10
|
37,900 | 10 | 10.10 | 9.80 | 0 | 0 | 0 |
| 03/06/2026 |
10.10
|
62,900 | 9.90 | 10.30 | 9.90 | 0 | 0 | 0 |
| 02/06/2026 |
10
|
109,300 | 10 | 10.10 | 9.80 | 0 | 0 | 0 |
| 01/06/2026 |
10.10
|
136,400 | 10.40 | 10.40 | 9.90 | 0 | 0 | 0 |
| 29/05/2026 |
10.40
|
257,200 | 10.30 | 10.40 | 10 | 0 | 0 | 0 |
| 28/05/2026 |
10.30
|
111,200 | 10.60 | 10.70 | 10.30 | 0 | 0 | 0 |
| 27/05/2026 |
10.60
|
73,100 | 10.60 | 10.70 | 10.50 | 0 | 0 | 0 |
| 26/05/2026 |
10.70
|
137,800 | 10.60 | 10.90 | 10.60 | 0 | 0 | 0 |
| 25/05/2026 |
10.80
|
25,900 | 10.60 | 11 | 10.60 | 0 | 0 | 0 |
| 22/05/2026 |
10.80
|
102,000 | 11 | 11.10 | 10.70 | 0 | 0 | 0 |
| 21/05/2026 |
11
|
21,400 | 11.20 | 11.30 | 10.90 | 0 | 0 | 0 |
| 20/05/2026 |
11.20
|
374,900 | 10.90 | 11.50 | 10.80 | 0 | 0 | 0 |
| 19/05/2026 |
10.90
|
86,400 | 10.90 | 10.90 | 10.60 | 0 | 0 | 0 |
| 18/05/2026 |
10.90
|
69,600 | 10.80 | 11.10 | 10.80 | 0 | 0 | 0 |
| 15/05/2026 |
11
|
46,200 | 11.20 | 11.20 | 10.80 | 0 | 0 | 0 |
| 14/05/2026 |
11.20
|
99,700 | 11.20 | 11.20 | 10.90 | 0 | 0 | 0 |
| 13/05/2026 |
11.20
|
47,100 | 11.30 | 11.30 | 10.90 | 0 | 0 | 0 |
| 12/05/2026 |
11.10
|
96,600 | 10.90 | 11.30 | 10.90 | 0 | 0 | 0 |
| 11/05/2026 |
11
|
63,100 | 11.20 | 11.30 | 10.80 | 0 | 0 | 0 |
| 08/05/2026 |
11.10
|
78,600 | 10.90 | 11.20 | 10.80 | 0 | 0 | 0 |
| 07/05/2026 |
10.90
|
196,500 | 10.50 | 11 | 10.50 | 0 | 0 | 0 |
| 06/05/2026 |
10.80
|
377,100 | 11.30 | 11.30 | 10.40 | 0 | 0 | 0 |
| 05/05/2026 |
11.10
|
123,800 | 11.30 | 11.30 | 10.90 | 0 | 0 | 0 |
| 04/05/2026 |
11.20
|
87,700 | 11.30 | 11.50 | 11.10 | 0 | 0 | 0 |
| 29/04/2026 |
11.30
|
132,800 | 11.40 | 11.40 | 11.10 | 0 | 0 | 0 |
| 28/04/2026 |
11.50
|
30,400 | 11.50 | 11.50 | 11.30 | 0 | 0 | 0 |
| 24/04/2026 |
11.60
|
122,300 | 11.70 | 11.70 | 11.30 | 0 | 0 | 0 |
| 23/04/2026 |
11.60
|
124,200 | 11.90 | 11.90 | 11.30 | 0 | 0 | 0 |
| 22/04/2026 |
11.70
|
274,000 | 11.90 | 11.90 | 11.40 | 0 | 0 | 0 |
| 21/04/2026 |
11.90
|
96,000 | 11.80 | 12 | 11.50 | 0 | 0 | 0 |
| 20/04/2026 |
11.80
|
71,800 | 12.10 | 12.10 | 11.60 | 0 | 0 | 0 |
| 17/04/2026 |
11.70
|
139,700 | 12.10 | 12.10 | 11.70 | 0 | 0 | 0 |
| 16/04/2026 |
11.80
|
143,300 | 12 | 12 | 11.70 | 0 | 0 | 0 |
| 15/04/2026 |
12
|
213,100 | 12.30 | 12.30 | 11.90 | 0 | 0 | 0 |
| 14/04/2026 |
12.20
|
368,200 | 11.60 | 12.20 | 11.60 | 0 | 0 | 0 |
| 13/04/2026 |
11.80
|
147,700 | 11.60 | 12 | 11.60 | 0 | 0 | 0 |
| 10/04/2026 |
12
|
182,700 | 11.80 | 12.20 | 11.80 | 0 | 0 | 0 |
| 09/04/2026 |
11.60
|
397,900 | 11.30 | 11.90 | 11.10 | 0 | 0 | 0 |
| 08/04/2026 |
11.10
|
188,500 | 11 | 11.50 | 10.90 | 0 | 0 | 0 |
| 07/04/2026 |
10.90
|
91,200 | 10.80 | 11 | 10.60 | 0 | 0 | 0 |
| 06/04/2026 |
10.90
|
125,300 | 11.20 | 11.20 | 10.60 | 0 | 0 | 0 |
| 03/04/2026 |
11.10
|
150,000 | 11.50 | 11.50 | 11 | 0 | 0 | 0 |
| 02/04/2026 |
11.40
|
569,800 | 10.50 | 11.50 | 10.30 | 0 | 0 | 0 |
| 01/04/2026 |
10.60
|
148,300 | 10.50 | 10.70 | 10.30 | 0 | 0 | 0 |
| 31/03/2026 |
10.30
|
71,500 | 10.70 | 10.70 | 10 | 0 | 0 | 0 |
| 30/03/2026 |
10.30
|
32,900 | 10 | 10.30 | 10 | 0 | 0 | 0 |
| 27/03/2026 |
10.20
|
166,000 | 10.10 | 10.50 | 10 | 0 | 0 | 0 |
| 26/03/2026 |
10.30
|
50,800 | 10.10 | 10.70 | 10.10 | 0 | 0 | 0 |
| 25/03/2026 |
10.40
|
170,500 | 10.50 | 10.50 | 10.20 | 0 | 0 | 0 |
| 24/03/2026 |
10
|
139,900 | 9.70 | 10.40 | 9.70 | 0 | 0 | 0 |
| 23/03/2026 |
9.70
|
129,800 | 10.50 | 10.50 | 9.50 | 0 | 0 | 0 |
| 20/03/2026 |
10.10
|
117,700 | 10.40 | 10.40 | 10.10 | 0 | 0 | 0 |
| 19/03/2026 |
10.40
|
175,000 | 10.50 | 10.50 | 10.30 | 0 | 0 | 0 |
| 18/03/2026 |
10.70
|
251,000 | 10.70 | 10.70 | 10.40 | 0 | 0 | 0 |
| 17/03/2026 |
10.60
|
117,200 | 10.70 | 10.90 | 10.50 | 0 | 0 | 0 |
| 16/03/2026 |
10.60
|
169,600 | 10.70 | 10.90 | 10.50 | 0 | 0 | 0 |
| 13/03/2026 |
10.80
|
175,400 | 10.50 | 10.90 | 10.50 | 0 | 0 | 0 |
| 12/03/2026 |
10.70
|
135,800 | 10.80 | 11 | 10.50 | 0 | 0 | 0 |
| 11/03/2026 |
10.80
|
227,300 | 10.50 | 11 | 10.50 | 0 | 0 | 0 |
| 10/03/2026 |
10.50
|
360,100 | 10.20 | 11 | 10.20 | 0 | 0 | 0 |
| 09/03/2026 |
10.10
|
2,327,600 | 11.50 | 11.50 | 10.10 | 0 | 0 | 0 |
| 06/03/2026 |
11.60
|
186,800 | 12.20 | 12.20 | 11.60 | 0 | 0 | 0 |
| 05/03/2026 |
12
|
458,500 | 11.80 | 12.50 | 11.70 | 0 | 0 | 0 |
| 04/03/2026 |
11.80
|
663,000 | 12.20 | 12.20 | 11.30 | 0 | 0 | 0 |
| 03/03/2026 |
12.30
|
660,100 | 12.10 | 12.40 | 12.10 | 0 | 0 | 0 |
| 02/03/2026 |
12.30
|
1,475,200 | 12.80 | 12.90 | 11.60 | 0 | 0 | 0 |
| 27/02/2026 |
13
|
285,300 | 13.10 | 13.40 | 12.80 | 0 | 0 | 0 |
| 26/02/2026 |
13.10
|
805,400 | 12.60 | 13.40 | 12.60 | 0 | 0 | 0 |
| 25/02/2026 |
12.40
|
313,400 | 12.30 | 12.60 | 12.10 | 0 | 0 | 0 |
| 24/02/2026 |
12.20
|
317,500 | 12.20 | 12.50 | 12.10 | 0 | 0 | 0 |
| 23/02/2026 |
12.20
|
193,200 | 12.30 | 12.40 | 12.10 | 0 | 0 | 0 |
| 13/02/2026 |
12.10
|
519,500 | 12.20 | 12.20 | 11.90 | 0 | 0 | 0 |
| 12/02/2026 |
12.20
|
211,700 | 12.80 | 12.80 | 12 | 0 | 0 | 0 |
| 11/02/2026 |
12.30
|
194,000 | 12.20 | 12.70 | 12.10 | 0 | 0 | 0 |
| 10/02/2026 |
12.20
|
557,200 | 12.20 | 12.50 | 12 | 0 | 0 | 0 |
| 09/02/2026 |
12.40
|
264,600 | 12.60 | 12.60 | 12.30 | 0 | 0 | 0 |
| 06/02/2026 |
12.50
|
763,300 | 13.20 | 13.20 | 12.30 | 0 | 0 | 0 |
| 05/02/2026 |
13.20
|
974,800 | 12.90 | 13.50 | 12.90 | 0 | 0 | 0 |
| 04/02/2026 |
13
|
333,700 | 13.10 | 13.10 | 12.60 | 0 | 0 | 0 |
| 03/02/2026 |
13.10
|
472,700 | 12.80 | 13.30 | 12.70 | 0 | 0 | 0 |
| 02/02/2026 |
12.80
|
235,600 | 12.90 | 13.10 | 12.40 | 0 | 0 | 0 |
| 30/01/2026 |
12.90
|
686,400 | 12.50 | 13.50 | 12.50 | 0 | 0 | 0 |
| 29/01/2026 |
12.50
|
175,000 | 12.50 | 12.50 | 12.20 | 0 | 0 | 0 |
| 28/01/2026 |
12.50
|
453,500 | 12.10 | 12.90 | 12.10 | 0 | 0 | 0 |
| 27/01/2026 |
12.20
|
511,900 | 12.40 | 12.40 | 12 | 0 | 0 | 0 |
| 26/01/2026 |
12.30
|
919,700 | 12.60 | 12.90 | 12.20 | 0 | 0 | 0 |
| 23/01/2026 |
12.50
|
1,125,900 | 13 | 13 | 12.40 | 0 | 0 | 0 |
| 22/01/2026 |
12.90
|
984,300 | 12.80 | 13.40 | 12.80 | 0 | 0 | 0 |
| 21/01/2026 |
12.90
|
585,300 | 12.80 | 13.20 | 12.50 | 0 | 0 | 0 |
| 20/01/2026 |
13.10
|
1,231,400 | 14 | 14.20 | 12.70 | 0 | 0 | 0 |
| 19/01/2026 |
13.80
|
1,263,500 | 13.60 | 14.50 | 13.60 | 0 | 0 | 0 |