| 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) |
-0.30 | -2.80% | 277,200 | 1,300 | 0 |
10.10
10.70
10.30
|
|
2 tháng
(2026-04-13) |
-0.40 | -3.70% | 509,900 | 1,300 | 0 |
10.10
11.20
10.30
|
|
3 tháng
(2026-03-16) |
-1.10 | -9.57% | 1,441,200 | -3,700 | 0.2 |
10.10
12
10.30
|
|
6 tháng
(2025-12-15) |
-0.20 | -1.89% | 2,574,700 | -5,900 | 0.2 |
10.10
12
10.30
|
|
12 tháng
(2025-06-17) |
-1.20 | -10.36% | 5,542,700 | -21,900 | 0.1 |
10.10
12
10.30
|
|
24 tháng
(2024-06-24) |
-4.55 | -30.41% | 11,864,018 | -22,000 | 0.1 |
10.10
15.33
10.30
|
|
36 tháng
(2023-06-28) |
-3.54 | -25.41% | 16,602,335 | 3,090 | 0.4 |
10.10
15.33
10.30
|
|
60 tháng
(2021-07-08) |
-3.44 | -24.86% | 39,658,534 | -720 | 0.8 |
9.74
16.08
10.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 12/06/2026 |
10.30
|
3,000 | 10.40 | 10.40 | 10.30 | 0 | 0 | 0 |
| 11/06/2026 |
10.40
|
700 | 10.30 | 10.40 | 10.30 | 0 | 0 | 0 |
| 10/06/2026 |
10.20
|
3,000 | 10.30 | 10.40 | 10.20 | 0 | 0 | 0 |
| 09/06/2026 |
10.20
|
1,400 | 10.10 | 10.40 | 10.10 | 0 | 0 | 0 |
| 08/06/2026 |
10.10
|
36,300 | 10.30 | 10.30 | 10 | 500 | 0 | 0 |
| 05/06/2026 |
10.40
|
2,400 | 10.40 | 10.50 | 10.40 | 0 | 0 | 0 |
| 04/06/2026 |
10.40
|
11,600 | 10.50 | 10.50 | 10.30 | 500 | 0 | 0 |
| 03/06/2026 |
10.30
|
5,600 | 10.40 | 10.50 | 10.30 | 0 | 0 | 0 |
| 02/06/2026 |
10.30
|
28,200 | 10.30 | 10.40 | 10.30 | 500 | 0 | 0 |
| 01/06/2026 |
10.40
|
2,600 | 10.40 | 10.40 | 10.40 | 0 | 0 | 0 |
| 29/05/2026 |
10.40
|
600 | 10.40 | 10.40 | 10.40 | 0 | 0 | 0 |
| 28/05/2026 |
10.40
|
8,100 | 10.40 | 10.50 | 10.30 | 0 | 0 | 0 |
| 27/05/2026 |
10.50
|
10,300 | 10.40 | 10.50 | 10.40 | 0 | 200 | 0 |
| 26/05/2026 |
10.40
|
48,400 | 10.40 | 10.60 | 10.40 | 0 | 0 | 0 |
| 25/05/2026 |
10.50
|
54,600 | 10.50 | 10.60 | 10.30 | 0 | 0 | 0 |
| 22/05/2026 |
10.70
|
3,400 | 10.60 | 10.70 | 10.60 | 0 | 0 | 0 |
| 21/05/2026 |
10.60
|
7,200 | 10.60 | 10.80 | 10.60 | 0 | 0 | 0 |
| 20/05/2026 |
10.60
|
17,400 | 10.70 | 10.70 | 10.60 | 0 | 0 | 0 |
| 19/05/2026 |
10.70
|
17,900 | 10.80 | 10.80 | 10.60 | 0 | 0 | 0 |
| 18/05/2026 |
10.60
|
1,400 | 10.70 | 10.70 | 10.60 | 0 | 0 | 0 |
| 15/05/2026 |
10.70
|
7,300 | 10.70 | 10.70 | 10.60 | 0 | 0 | 0 |
| 14/05/2026 |
10.70
|
2,600 | 10.80 | 10.80 | 10.70 | 0 | 0 | 0 |
| 13/05/2026 |
10.70
|
6,200 | 10.70 | 10.70 | 10.60 | 0 | 0 | 0 |
| 12/05/2026 |
10.70
|
11,100 | 10.70 | 10.80 | 10.70 | 0 | 0 | 0 |
| 11/05/2026 |
10.70
|
12,600 | 10.70 | 10.80 | 10.70 | 0 | 0 | 0 |
| 08/05/2026 |
10.70
|
2,300 | 10.70 | 10.80 | 10.50 | 0 | 0 | 0 |
| 07/05/2026 |
10.70
|
2,200 | 10.70 | 10.70 | 10.70 | 0 | 0 | 0 |
| 06/05/2026 |
10.70
|
30,400 | 10.70 | 10.70 | 10.60 | 0 | 0 | 0 |
| 05/05/2026 |
10.70
|
2,900 | 10.60 | 10.70 | 10.60 | 0 | 0 | 0 |
| 04/05/2026 |
10.70
|
17,500 | 10.80 | 10.80 | 10.60 | 0 | 0 | 0 |
| 29/04/2026 |
10.70
|
5,500 | 10.70 | 10.80 | 10.70 | 0 | 0 | 0 |
| 28/04/2026 |
10.70
|
6,000 | 10.80 | 10.80 | 10.60 | 0 | 0 | 0 |
| 24/04/2026 |
10.60
|
19,300 | 10.90 | 10.90 | 10.60 | 0 | 0 | 0 |
| 23/04/2026 |
10.80
|
15,200 | 11.10 | 11.10 | 10.80 | 0 | 0 | 0 |
| 22/04/2026 |
10.90
|
5,300 | 11.20 | 11.20 | 10.90 | 0 | 0 | 0 |
| 21/04/2026 |
11.20
|
9,000 | 11.10 | 11.20 | 10.90 | 0 | 0 | 0 |
| 20/04/2026 |
11.10
|
26,600 | 11 | 11.10 | 11 | 0 | 0 | 0 |
| 17/04/2026 |
10.90
|
9,400 | 10.80 | 11 | 10.80 | 0 | 0 | 0 |
| 16/04/2026 |
10.90
|
15,000 | 10.80 | 10.90 | 10.70 | 0 | 0 | 0 |
| 15/04/2026 |
10.90
|
3,700 | 10.90 | 10.90 | 10.80 | 0 | 0 | 0 |
| 14/04/2026 |
10.80
|
24,300 | 10.80 | 10.80 | 10.70 | 0 | 0 | 0 |
| 13/04/2026 |
10.80
|
14,400 | 10.60 | 10.80 | 10.60 | 0 | 0 | 0 |
| 10/04/2026 |
10.70
|
14,800 | 10.80 | 10.80 | 10.70 | 0 | 0 | 0 |
| 09/04/2026 |
10.70
|
17,200 | 10.70 | 10.80 | 10.60 | 0 | 0 | 0 |
| 08/04/2026 |
10.70
|
52,400 | 10.60 | 10.80 | 10.60 | 0 | 5,000 | 0 |
| 07/04/2026 |
10.50
|
91,300 | 10.70 | 10.80 | 10.40 | 0 | 18,000 | 0 |
| 06/04/2026 |
10.70
|
14,500 | 10.80 | 10.80 | 10.70 | 0 | 0 | 0 |
| 03/04/2026 |
10.80
|
79,600 | 11.10 | 11.20 | 10.70 | 0 | 0 | 0 |
| 02/04/2026 |
11.30
|
10,900 | 11.20 | 11.30 | 10.90 | 0 | 0 | 0 |
| 01/04/2026 |
11.20
|
18,100 | 11.30 | 11.30 | 11.10 | 0 | 0 | 0 |
| 31/03/2026 |
11.10
|
49,100 | 11.40 | 11.40 | 11.10 | 0 | 0 | 0 |
| 30/03/2026 |
11.40
|
31,800 | 11.50 | 11.50 | 11.40 | 0 | 0 | 0 |
| 27/03/2026 |
11.80
|
46,000 | 11.80 | 11.80 | 11.50 | 0 | 0 | 0 |
| 26/03/2026 |
11.70
|
18,600 | 11.90 | 11.90 | 11.60 | 0 | 0 | 0 |
| 25/03/2026 |
11.80
|
79,900 | 11.60 | 12.10 | 11.50 | 0 | 0 | 0 |
| 24/03/2026 |
11.60
|
31,500 | 11.60 | 11.70 | 11.50 | 0 | 0 | 0 |
| 23/03/2026 |
11.40
|
76,700 | 12 | 12 | 11.30 | 0 | 0 | 0 |
| 20/03/2026 |
12
|
126,900 | 11.70 | 12.20 | 11.60 | 0 | 0 | 0 |
| 19/03/2026 |
11.50
|
95,700 | 11.50 | 11.90 | 11.40 | 0 | 0 | 0 |
| 18/03/2026 |
11.20
|
9,900 | 11.30 | 11.40 | 11.20 | 0 | 0 | 0 |
| 17/03/2026 |
11.20
|
43,600 | 11.50 | 11.60 | 11.10 | 0 | 0 | 0 |
| 16/03/2026 |
11.50
|
22,800 | 11.60 | 11.60 | 11.30 | 18,000 | 0 | 0.2 |
| 13/03/2026 |
11.70
|
107,900 | 11 | 11.80 | 11 | 0 | 0 | 0 |
| 12/03/2026 |
11
|
23,900 | 10.90 | 11 | 10.80 | 0 | 0 | 0 |
| 11/03/2026 |
10.90
|
13,000 | 10.80 | 11 | 10.80 | 0 | 0 | 0 |
| 10/03/2026 |
10.90
|
19,400 | 10.90 | 11 | 10.70 | 900 | 0 | 0.0 |
| 09/03/2026 |
10.60
|
58,900 | 11.40 | 11.40 | 10.50 | 900 | 0 | 0.0 |
| 06/03/2026 |
11.30
|
25,600 | 11.20 | 11.30 | 11.20 | 0 | 0 | 0 |
| 05/03/2026 |
11.10
|
15,800 | 11.40 | 11.40 | 11 | 0 | 0 | 0 |
| 04/03/2026 |
11.40
|
47,200 | 11.60 | 11.80 | 11.20 | 0 | 0 | 0 |
| 03/03/2026 |
11.60
|
120,600 | 11 | 11.60 | 11 | 0 | 0 | 0 |
| 02/03/2026 |
11
|
21,700 | 10.80 | 11 | 10.80 | 0 | 0 | 0 |
| 27/02/2026 |
10.90
|
11,600 | 10.80 | 10.90 | 10.80 | 0 | 0 | 0 |
| 26/02/2026 |
10.80
|
7,800 | 10.80 | 10.90 | 10.70 | 0 | 0 | 0 |
| 25/02/2026 |
10.80
|
18,400 | 10.90 | 10.90 | 10.70 | 0 | 0 | 0 |
| 24/02/2026 |
10.90
|
7,500 | 10.80 | 10.90 | 10.70 | 0 | 0 | 0 |
| 23/02/2026 |
10.80
|
15,200 | 10.70 | 10.80 | 10.60 | 0 | 0 | 0 |
| 13/02/2026 |
10.70
|
4,700 | 10.70 | 10.80 | 10.70 | 0 | 0 | 0 |
| 12/02/2026 |
10.70
|
7,300 | 10.70 | 10.80 | 10.60 | 0 | 0 | 0 |
| 11/02/2026 |
10.80
|
18,600 | 10.70 | 10.80 | 10.60 | 0 | 0 | 0 |
| 10/02/2026 |
10.70
|
14,200 | 10.80 | 10.80 | 10.60 | 0 | 0 | 0 |
| 09/02/2026 |
10.80
|
1,500 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 |
| 06/02/2026 |
10.90
|
2,100 | 11 | 11 | 10.90 | 0 | 0 | 0 |
| 05/02/2026 |
11
|
8,900 | 11 | 11 | 10.90 | 0 | 0 | 0 |
| 04/02/2026 |
10.90
|
18,100 | 10.80 | 10.90 | 10.80 | 0 | 0 | 0 |
| 03/02/2026 |
10.90
|
22,300 | 10.80 | 10.90 | 10.80 | 500 | 0 | 0.0 |
| 02/02/2026 |
10.70
|
21,100 | 10.40 | 10.80 | 9.10 | 500 | 0 | 0.0 |
| 30/01/2026 |
10.70
|
6,200 | 10.70 | 10.80 | 10.70 | 0 | 0 | 0 |
| 29/01/2026 |
10.80
|
3,700 | 10.60 | 10.80 | 10.60 | 0 | 0 | 0 |
| 28/01/2026 |
10.80
|
4,100 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 |
| 27/01/2026 |
10.90
|
9,600 | 10.90 | 10.90 | 10.80 | 0 | 0 | 0 |
| 26/01/2026 |
10.70
|
40,100 | 11 | 11 | 10.60 | 0 | 0 | 0 |
| 23/01/2026 |
10.90
|
8,500 | 11 | 11 | 10.80 | 0 | 0 | 0 |
| 22/01/2026 |
11
|
33,300 | 11 | 11.10 | 10.90 | 0 | 0 | 0 |
| 21/01/2026 |
11
|
6,200 | 11 | 11 | 10.90 | 0 | 0 | 0 |
| 20/01/2026 |
11
|
33,100 | 10.80 | 11.10 | 10.70 | 0 | 0 | 0 |
| 19/01/2026 |
10.70
|
9,900 | 10.90 | 10.90 | 10.70 | 0 | 0 | 0 |
| 16/01/2026 |
10.70
|
41,500 | 10.80 | 10.90 | 10.70 | 0 | 0 | 0 |
| 15/01/2026 |
10.80
|
18,500 | 10.70 | 11 | 10.70 | 0 | 0 | 0 |
| 14/01/2026 |
10.60
|
11,300 | 10.70 | 10.70 | 10.60 | 0 | 0 | 0 |