| 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) |
-0.50 | -5.21% | 182,100 | 0 | 0 |
8.90
11.50
9.20
|
|
2 tháng
(2026-04-13) |
-0.70 | -7.14% | 225,700 | 0 | 0 |
8.90
11.50
9.20
|
|
3 tháng
(2026-03-16) |
-1.20 | -11.65% | 306,600 | 0 | 0 |
8.90
11.50
9.20
|
|
6 tháng
(2025-12-15) |
-2.20 | -19.47% | 786,800 | 0 | 0 |
8.90
12.10
9.20
|
|
12 tháng
(2025-06-17) |
-2.80 | -23.53% | 3,257,200 | 0 | 0 |
8.90
12.90
9.20
|
|
24 tháng
(2024-06-24) |
-16.30 | -64.17% | 18,750,377 | 0 | 0 |
8.30
29
9.20
|
|
36 tháng
(2023-06-28) |
2.14 | 30.71% | 33,489,933 | 0 | 0 |
6.69
44.90
9.20
|
|
60 tháng
(2021-11-03) |
1.84 | 25.26% | 38,552,258 | 0 | 0 |
4.90
44.90
9.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 12/06/2026 |
9.20
|
600 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
| 11/06/2026 |
9.10
|
3,700 | 9.70 | 9.80 | 9.10 | 0 | 0 | 0 |
| 10/06/2026 |
9.70
|
5,200 | 9.40 | 9.80 | 9.30 | 0 | 0 | 0 |
| 09/06/2026 |
10.30
|
200 | 10.70 | 10.70 | 10.30 | 0 | 0 | 0 |
| 08/06/2026 |
10
|
8,100 | 9.60 | 10.40 | 9.10 | 0 | 0 | 0 |
| 05/06/2026 |
9.60
|
13,000 | 10.90 | 10.90 | 9.40 | 0 | 0 | 0 |
| 04/06/2026 |
10.40
|
18,200 | 11.80 | 11.80 | 10.40 | 0 | 0 | 0 |
| 03/06/2026 |
11.50
|
19,200 | 11.80 | 12.50 | 10.30 | 0 | 0 | 0 |
| 02/06/2026 |
11.40
|
62,300 | 11 | 11.40 | 11 | 0 | 0 | 0 |
| 01/06/2026 |
10.40
|
33,200 | 10 | 10.40 | 9.90 | 0 | 0 | 0 |
| 29/05/2026 |
9.50
|
2,000 | 9.40 | 9.50 | 9.40 | 0 | 0 | 0 |
| 28/05/2026 |
9.50
|
100 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
| 27/05/2026 |
9
|
3,900 | 9 | 9.40 | 9 | 0 | 0 | 0 |
| 26/05/2026 |
8.90
|
1,100 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
| 25/05/2026 |
8.90
|
2,100 | 9 | 9 | 8.90 | 0 | 0 | 0 |
| 22/05/2026 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 |
| 21/05/2026 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 |
| 20/05/2026 |
9
|
100 | 9 | 9 | 9 | 0 | 0 | 0 |
| 19/05/2026 |
8.90
|
4,900 | 8.80 | 9.20 | 8.80 | 0 | 0 | 0 |
| 18/05/2026 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
| 15/05/2026 |
9.50
|
1,100 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
| 14/05/2026 |
9.50
|
3,200 | 9.60 | 9.60 | 9.40 | 0 | 0 | 0 |
| 13/05/2026 |
9.60
|
500 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 |
| 12/05/2026 |
9.60
|
1,200 | 9.70 | 9.70 | 9.60 | 0 | 0 | 0 |
| 11/05/2026 |
9.70
|
3,200 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 |
| 08/05/2026 |
9.70
|
300 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 |
| 07/05/2026 |
9.70
|
200 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 |
| 06/05/2026 |
9.70
|
0 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 |
| 05/05/2026 |
9.70
|
600 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 |
| 04/05/2026 |
9.70
|
600 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 |
| 29/04/2026 |
9.70
|
0 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 |
| 28/04/2026 |
9.70
|
400 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 |
| 24/04/2026 |
9.70
|
100 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 |
| 23/04/2026 |
9.90
|
200 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 |
| 22/04/2026 |
9.90
|
200 | 10 | 10 | 9.90 | 0 | 0 | 0 |
| 21/04/2026 |
9.60
|
9,800 | 10.10 | 10.10 | 9.30 | 0 | 0 | 0 |
| 20/04/2026 |
10.10
|
300 | 10.10 | 10.10 | 10.10 | 0 | 0 | 0 |
| 17/04/2026 |
10.30
|
1,900 | 9.70 | 10.30 | 9.70 | 0 | 0 | 0 |
| 16/04/2026 |
9.70
|
0 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 |
| 15/04/2026 |
9.70
|
300 | 9.80 | 9.80 | 9.70 | 0 | 0 | 0 |
| 14/04/2026 |
9.70
|
3,200 | 9.50 | 9.70 | 9.50 | 0 | 0 | 0 |
| 13/04/2026 |
9.80
|
21,100 | 9.60 | 9.80 | 9.30 | 0 | 0 | 0 |
| 10/04/2026 |
9.80
|
100 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 |
| 09/04/2026 |
9.90
|
0 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 |
| 08/04/2026 |
9.90
|
4,400 | 10 | 10 | 9.80 | 0 | 0 | 0 |
| 07/04/2026 |
10
|
0 | 10 | 10 | 10 | 0 | 0 | 0 |
| 06/04/2026 |
10
|
200 | 10 | 10 | 10 | 0 | 0 | 0 |
| 03/04/2026 |
10.20
|
100 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 |
| 02/04/2026 |
10
|
500 | 10 | 10 | 10 | 0 | 0 | 0 |
| 01/04/2026 |
10
|
4,200 | 9.50 | 10 | 9.50 | 0 | 0 | 0 |
| 31/03/2026 |
10.30
|
100 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 |
| 30/03/2026 |
10.40
|
500 | 10.50 | 10.50 | 10.40 | 0 | 0 | 0 |
| 27/03/2026 |
10.60
|
400 | 10.70 | 10.70 | 10.60 | 0 | 0 | 0 |
| 26/03/2026 |
10.90
|
0 | 10.90 | 10.90 | 10.90 | 0 | 0 | 0 |
| 25/03/2026 |
10.90
|
3,900 | 10.90 | 10.90 | 10.80 | 0 | 0 | 0 |
| 24/03/2026 |
10
|
4,500 | 10 | 10.10 | 9.90 | 0 | 0 | 0 |
| 23/03/2026 |
9.20
|
7,900 | 9.90 | 9.90 | 9.20 | 0 | 0 | 0 |
| 20/03/2026 |
10
|
1,000 | 10.30 | 10.30 | 10 | 0 | 0 | 0 |
| 19/03/2026 |
10
|
19,900 | 10 | 10 | 10 | 0 | 0 | 0 |
| 18/03/2026 |
10
|
7,400 | 10.10 | 10.10 | 10 | 0 | 0 | 0 |
| 17/03/2026 |
10.30
|
8,100 | 10.10 | 10.30 | 10 | 0 | 0 | 0 |
| 16/03/2026 |
10.30
|
17,700 | 10.20 | 10.30 | 9.90 | 0 | 0 | 0 |
| 13/03/2026 |
10.60
|
8,600 | 10.50 | 10.60 | 10 | 0 | 0 | 0 |
| 12/03/2026 |
10.80
|
7,700 | 10.50 | 10.80 | 10.50 | 0 | 0 | 0 |
| 11/03/2026 |
10.60
|
4,300 | 10.40 | 10.60 | 10.10 | 0 | 0 | 0 |
| 10/03/2026 |
10
|
42,700 | 9.90 | 10.20 | 9.90 | 0 | 0 | 0 |
| 09/03/2026 |
9.90
|
21,200 | 10.50 | 10.50 | 9.90 | 0 | 0 | 0 |
| 06/03/2026 |
10.90
|
400 | 11.10 | 11.10 | 10.90 | 0 | 0 | 0 |
| 05/03/2026 |
11.10
|
5,400 | 10.70 | 11.10 | 10.50 | 0 | 0 | 0 |
| 04/03/2026 |
11
|
1,200 | 10.70 | 11 | 10.70 | 0 | 0 | 0 |
| 03/03/2026 |
11
|
600 | 11.20 | 11.20 | 11 | 0 | 0 | 0 |
| 02/03/2026 |
11.20
|
8,200 | 11.10 | 11.20 | 11 | 0 | 0 | 0 |
| 27/02/2026 |
11.30
|
200 | 11.30 | 11.30 | 11.30 | 0 | 0 | 0 |
| 26/02/2026 |
11.30
|
200 | 11.50 | 11.50 | 11.30 | 0 | 0 | 0 |
| 25/02/2026 |
11
|
7,100 | 11.10 | 11.30 | 11 | 0 | 0 | 0 |
| 24/02/2026 |
11.10
|
6,200 | 11 | 11.30 | 11 | 0 | 0 | 0 |
| 23/02/2026 |
11.10
|
3,300 | 11.10 | 11.10 | 11.10 | 0 | 0 | 0 |
| 13/02/2026 |
11.10
|
4,400 | 11.10 | 11.10 | 11.10 | 0 | 0 | 0 |
| 12/02/2026 |
11.30
|
6,500 | 11.30 | 11.30 | 11.30 | 0 | 0 | 0 |
| 11/02/2026 |
11.30
|
200 | 11.30 | 11.30 | 11.30 | 0 | 0 | 0 |
| 10/02/2026 |
11.30
|
4,700 | 11.20 | 11.30 | 11 | 0 | 0 | 0 |
| 09/02/2026 |
11.20
|
1,500 | 11.20 | 11.20 | 11.20 | 0 | 0 | 0 |
| 06/02/2026 |
11.20
|
300 | 11.20 | 11.20 | 11.20 | 0 | 0 | 0 |
| 05/02/2026 |
11.20
|
1,500 | 11.10 | 11.20 | 11.10 | 0 | 0 | 0 |
| 04/02/2026 |
11
|
3,300 | 11 | 11 | 11 | 0 | 0 | 0 |
| 03/02/2026 |
11
|
600 | 11 | 11 | 11 | 0 | 0 | 0 |
| 02/02/2026 |
11.50
|
3,100 | 11.20 | 11.50 | 11 | 0 | 0 | 0 |
| 30/01/2026 |
11.50
|
600 | 11.50 | 11.50 | 11.50 | 0 | 0 | 0 |
| 29/01/2026 |
11.60
|
0 | 11.60 | 11.60 | 11.60 | 0 | 0 | 0 |
| 28/01/2026 |
11.60
|
7,600 | 11.20 | 11.60 | 11 | 0 | 0 | 0 |
| 27/01/2026 |
11.10
|
0 | 11.10 | 11.10 | 11.10 | 0 | 0 | 0 |
| 26/01/2026 |
11.10
|
3,500 | 11.60 | 11.60 | 11.10 | 0 | 0 | 0 |
| 23/01/2026 |
11.60
|
200 | 11.60 | 11.60 | 11.60 | 0 | 0 | 0 |
| 22/01/2026 |
12
|
3,200 | 11.60 | 12 | 11.60 | 0 | 0 | 0 |
| 21/01/2026 |
11.60
|
1,300 | 11.70 | 11.70 | 11.60 | 0 | 0 | 0 |
| 20/01/2026 |
11.70
|
4,000 | 11.50 | 11.70 | 11.50 | 0 | 0 | 0 |
| 19/01/2026 |
11.50
|
900 | 11.90 | 11.90 | 11.50 | 0 | 0 | 0 |
| 16/01/2026 |
11.70
|
2,900 | 11.50 | 11.70 | 11.50 | 0 | 0 | 0 |
| 15/01/2026 |
11.50
|
200 | 11.50 | 11.50 | 11.50 | 0 | 0 | 0 |
| 14/01/2026 |
11.50
|
5,300 | 11.60 | 11.60 | 11.50 | 0 | 0 | 0 |