| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-13) |
0 | 0% | 270,500 | 0 | 0 |
8.20
9.70
8.60
|
|
2 tháng
(2026-04-13) |
-0.30 | -3.33% | 358,500 | 0 | 0 |
8.20
9.70
8.60
|
|
3 tháng
(2026-03-16) |
-0.70 | -7.45% | 495,700 | 0 | 0 |
8.20
9.70
8.60
|
|
6 tháng
(2025-12-15) |
-2.80 | -24.35% | 1,293,500 | 0 | 0 |
8.20
11.80
8.60
|
|
12 tháng
(2025-06-17) |
-3.90 | -30.95% | 6,088,500 | 0 | 0 |
8.20
14.70
8.60
|
|
24 tháng
(2024-06-24) |
-8.02 | -47.98% | 14,573,101 | 0 | 0 |
8.20
16.91
8.60
|
|
36 tháng
(2023-06-28) |
-11.38 | -56.67% | 39,684,423 | -700 | -0.0 |
8.20
27.41
8.60
|
|
60 tháng
(2021-07-08) |
-1.28 | -12.82% | 80,705,546 | 0 | 0.5 |
8.20
38.78
8.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 12/06/2026 |
8.60
|
11,500 | 8.40 | 8.60 | 8.30 | 0 | 0 | 0 |
| 11/06/2026 |
8.70
|
500 | 8.50 | 8.70 | 8.50 | 0 | 0 | 0 |
| 10/06/2026 |
8.60
|
100 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 09/06/2026 |
8.50
|
1,100 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 08/06/2026 |
8.50
|
100 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 05/06/2026 |
8.40
|
6,000 | 8.30 | 8.50 | 8.30 | 0 | 0 | 0 |
| 04/06/2026 |
8.40
|
9,300 | 8.30 | 8.40 | 8.30 | 0 | 0 | 0 |
| 03/06/2026 |
8.30
|
400 | 8.20 | 8.30 | 8.20 | 0 | 0 | 0 |
| 02/06/2026 |
8.50
|
5,900 | 8.20 | 8.50 | 8.10 | 0 | 0 | 0 |
| 01/06/2026 |
8.20
|
5,700 | 8.20 | 8.40 | 8.20 | 0 | 0 | 0 |
| 29/05/2026 |
8.20
|
1,800 | 8.90 | 8.90 | 8.10 | 0 | 0 | 0 |
| 28/05/2026 |
8.50
|
13,200 | 8.50 | 8.70 | 8.50 | 0 | 0 | 0 |
| 27/05/2026 |
8.40
|
34,100 | 9 | 9 | 7.70 | 0 | 0 | 0 |
| 26/05/2026 |
9.70
|
35,900 | 9.40 | 9.70 | 9.40 | 0 | 0 | 0 |
| 25/05/2026 |
9.40
|
21,400 | 9.40 | 9.50 | 9.30 | 0 | 0 | 0 |
| 22/05/2026 |
9.40
|
14,100 | 9.40 | 9.60 | 9.20 | 0 | 0 | 0 |
| 21/05/2026 |
9.20
|
18,500 | 9.20 | 9.40 | 9.20 | 0 | 0 | 0 |
| 20/05/2026 |
9.10
|
29,000 | 9.30 | 9.40 | 9.10 | 0 | 0 | 0 |
| 19/05/2026 |
9.10
|
4,400 | 9.30 | 9.40 | 9.10 | 0 | 0 | 0 |
| 18/05/2026 |
9.20
|
42,200 | 9.10 | 9.20 | 9 | 0 | 0 | 0 |
| 15/05/2026 |
9
|
16,700 | 9 | 9.10 | 9 | 0 | 0 | 0 |
| 14/05/2026 |
9.10
|
100 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
| 13/05/2026 |
8.70
|
10,000 | 8.90 | 8.90 | 8.70 | 0 | 0 | 0 |
| 12/05/2026 |
9
|
500 | 9 | 9 | 9 | 0 | 0 | 0 |
| 11/05/2026 |
9
|
3,100 | 9 | 9 | 9 | 0 | 0 | 0 |
| 08/05/2026 |
9.20
|
3,100 | 9 | 9.20 | 9 | 0 | 0 | 0 |
| 07/05/2026 |
8.80
|
3,100 | 9.20 | 9.20 | 8.80 | 0 | 0 | 0 |
| 06/05/2026 |
9.20
|
5,800 | 8.90 | 9.20 | 8.80 | 0 | 0 | 0 |
| 05/05/2026 |
9
|
1,300 | 9 | 9 | 9 | 0 | 0 | 0 |
| 04/05/2026 |
8.90
|
11,700 | 9 | 9 | 8.90 | 0 | 0 | 0 |
| 29/04/2026 |
9.10
|
2,200 | 9.20 | 9.20 | 8.80 | 0 | 0 | 0 |
| 28/04/2026 |
9.20
|
600 | 9.20 | 9.20 | 9 | 0 | 0 | 0 |
| 24/04/2026 |
9.20
|
3,400 | 9.20 | 9.20 | 9 | 0 | 0 | 0 |
| 23/04/2026 |
9
|
5,800 | 9.10 | 9.10 | 9 | 0 | 0 | 0 |
| 22/04/2026 |
9.10
|
1,400 | 9 | 9.10 | 9 | 0 | 0 | 0 |
| 21/04/2026 |
9.20
|
19,900 | 9.20 | 9.20 | 9 | 0 | 0 | 0 |
| 20/04/2026 |
9
|
2,100 | 9.10 | 9.10 | 9 | 0 | 0 | 0 |
| 17/04/2026 |
9.10
|
3,900 | 9.10 | 9.10 | 9 | 0 | 0 | 0 |
| 16/04/2026 |
9
|
1,400 | 9.10 | 9.10 | 9 | 0 | 0 | 0 |
| 15/04/2026 |
9.10
|
6,100 | 9.10 | 9.20 | 9.10 | 0 | 0 | 0 |
| 14/04/2026 |
9.20
|
4,100 | 9.40 | 9.40 | 9.20 | 0 | 0 | 0 |
| 13/04/2026 |
9
|
8,500 | 9.20 | 9.20 | 9 | 0 | 0 | 0 |
| 10/04/2026 |
9.20
|
2,600 | 9.20 | 9.30 | 9.10 | 0 | 0 | 0 |
| 09/04/2026 |
9.20
|
11,000 | 9.40 | 9.40 | 9 | 0 | 0 | 0 |
| 08/04/2026 |
9.40
|
9,400 | 9.50 | 9.50 | 9.30 | 0 | 0 | 0 |
| 07/04/2026 |
9.10
|
5,400 | 9.40 | 9.40 | 9.10 | 0 | 0 | 0 |
| 06/04/2026 |
9.10
|
4,600 | 9.30 | 9.30 | 9.10 | 0 | 0 | 0 |
| 03/04/2026 |
9.20
|
8,600 | 9.20 | 9.20 | 9.10 | 0 | 0 | 0 |
| 02/04/2026 |
9.30
|
900 | 9.40 | 9.40 | 9.30 | 0 | 0 | 0 |
| 01/04/2026 |
9.20
|
2,300 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
| 31/03/2026 |
9.10
|
4,100 | 9.20 | 9.20 | 9 | 0 | 0 | 0 |
| 30/03/2026 |
9.20
|
14,600 | 9.10 | 9.30 | 9.10 | 0 | 0 | 0 |
| 27/03/2026 |
9.20
|
8,200 | 9 | 9.20 | 9 | 0 | 0 | 0 |
| 26/03/2026 |
9.10
|
5,200 | 9 | 9.20 | 9 | 0 | 0 | 0 |
| 25/03/2026 |
9.10
|
5,600 | 9 | 9.30 | 9 | 0 | 0 | 0 |
| 24/03/2026 |
9
|
28,700 | 9.20 | 9.20 | 9 | 0 | 0 | 0 |
| 23/03/2026 |
9
|
2,700 | 9.10 | 9.10 | 9 | 0 | 0 | 0 |
| 20/03/2026 |
9.30
|
4,500 | 9.10 | 9.30 | 9.10 | 0 | 0 | 0 |
| 19/03/2026 |
9.30
|
2,500 | 9 | 9.30 | 9 | 0 | 0 | 0 |
| 18/03/2026 |
9.30
|
8,300 | 9.40 | 9.40 | 9.20 | 0 | 0 | 0 |
| 17/03/2026 |
9.40
|
3,000 | 9.40 | 9.40 | 9.20 | 0 | 0 | 0 |
| 16/03/2026 |
9.40
|
5,000 | 9.40 | 9.50 | 9.20 | 0 | 0 | 0 |
| 13/03/2026 |
9.40
|
400 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 |
| 12/03/2026 |
9.40
|
3,200 | 9.20 | 9.50 | 9.20 | 0 | 0 | 0 |
| 11/03/2026 |
9.20
|
6,700 | 9.10 | 9.20 | 9.10 | 0 | 0 | 0 |
| 10/03/2026 |
9.10
|
12,100 | 9.10 | 9.20 | 9 | 0 | 0 | 0 |
| 09/03/2026 |
9
|
16,900 | 9.50 | 9.50 | 9 | 0 | 0 | 0 |
| 06/03/2026 |
9.60
|
500 | 9.70 | 9.80 | 9.60 | 0 | 0 | 0 |
| 05/03/2026 |
9.70
|
6,400 | 9.60 | 9.80 | 9.50 | 0 | 0 | 0 |
| 04/03/2026 |
9.60
|
7,900 | 9.60 | 9.60 | 9.50 | 0 | 0 | 0 |
| 03/03/2026 |
9.70
|
12,400 | 9.60 | 9.80 | 9.50 | 0 | 0 | 0 |
| 02/03/2026 |
9.70
|
3,700 | 9.80 | 9.90 | 9.70 | 0 | 0 | 0 |
| 27/02/2026 |
9.80
|
11,100 | 9.90 | 9.90 | 9.80 | 0 | 0 | 0 |
| 26/02/2026 |
10
|
3,800 | 9.60 | 10 | 9.60 | 0 | 0 | 0 |
| 25/02/2026 |
9.80
|
20,400 | 9.80 | 9.90 | 9.80 | 0 | 0 | 0 |
| 24/02/2026 |
9.90
|
14,500 | 10 | 10 | 9.80 | 0 | 0 | 0 |
| 23/02/2026 |
9.80
|
5,900 | 10.10 | 10.10 | 9.80 | 0 | 0 | 0 |
| 13/02/2026 |
10
|
6,100 | 10 | 10 | 9.60 | 0 | 0 | 0 |
| 12/02/2026 |
10
|
11,300 | 9.80 | 10 | 9.50 | 0 | 0 | 0 |
| 11/02/2026 |
9.90
|
7,700 | 9.80 | 10 | 9.80 | 0 | 0 | 0 |
| 10/02/2026 |
9.80
|
3,800 | 9.80 | 10 | 9.80 | 0 | 0 | 0 |
| 09/02/2026 |
9.70
|
16,000 | 10.50 | 10.50 | 9.60 | 0 | 0 | 0 |
| 06/02/2026 |
9.70
|
18,000 | 9.90 | 9.90 | 9.50 | 0 | 0 | 0 |
| 05/02/2026 |
10
|
19,600 | 10 | 10.10 | 9.80 | 0 | 0 | 0 |
| 04/02/2026 |
9.90
|
3,200 | 10.10 | 10.10 | 9.90 | 0 | 0 | 0 |
| 03/02/2026 |
10.10
|
24,400 | 10.30 | 10.30 | 10 | 0 | 0 | 0 |
| 02/02/2026 |
10
|
16,300 | 10 | 10.10 | 10 | 0 | 0 | 0 |
| 30/01/2026 |
10.10
|
11,400 | 10.20 | 10.20 | 10.10 | 0 | 0 | 0 |
| 29/01/2026 |
10.20
|
6,700 | 10.10 | 10.20 | 10.10 | 0 | 0 | 0 |
| 28/01/2026 |
10.10
|
22,000 | 10.20 | 10.40 | 10 | 0 | 0 | 0 |
| 27/01/2026 |
10.40
|
2,000 | 10.20 | 10.40 | 10.20 | 0 | 0 | 0 |
| 26/01/2026 |
10.30
|
19,900 | 10.40 | 10.50 | 10.20 | 0 | 0 | 0 |
| 23/01/2026 |
10.40
|
42,600 | 10.30 | 10.40 | 10.10 | 0 | 0 | 0 |
| 22/01/2026 |
10.30
|
68,800 | 10.30 | 10.80 | 10.20 | 0 | 0 | 0 |
| 21/01/2026 |
10.50
|
20,400 | 10.60 | 10.60 | 10.30 | 0 | 0 | 0 |
| 20/01/2026 |
10.60
|
6,100 | 10.80 | 10.80 | 10.60 | 0 | 0 | 0 |
| 19/01/2026 |
10.70
|
4,600 | 10.70 | 10.90 | 10.70 | 0 | 0 | 0 |
| 16/01/2026 |
11
|
13,300 | 10.70 | 11 | 10.60 | 0 | 0 | 0 |
| 15/01/2026 |
10.70
|
12,700 | 10.70 | 10.70 | 10.50 | 0 | 0 | 0 |
| 14/01/2026 |
10.70
|
11,900 | 10.50 | 10.90 | 10.50 | 0 | 0 | 0 |