| 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) |
-0.04 | -0.41% | 341,300 | 2,300 | 0 |
9.39
9.89
9.40
|
|
2 tháng
(2026-04-13) |
-0.03 | -0.31% | 742,900 | -6,005 | 0 |
9.22
10.25
9.40
|
|
3 tháng
(2026-03-16) |
-0.29 | -2.90% | 1,097,400 | -11,505 | -0.0 |
9.01
10.25
9.40
|
|
6 tháng
(2025-12-15) |
-2.79 | -22.32% | 4,543,900 | -31,205 | -0.3 |
9.01
12.50
9.40
|
|
12 tháng
(2025-06-17) |
1.61 | 19.88% | 51,329,200 | -62,605 | -0.7 |
7.89
15.80
9.40
|
|
24 tháng
(2024-06-24) |
1.38 | 16.52% | 70,268,900 | -260,980 | -2.5 |
6.26
15.80
9.40
|
|
36 tháng
(2023-06-28) |
4.86 | 100.30% | 188,294,200 | -560,694 | -5.2 |
4.63
15.80
9.40
|
|
60 tháng
(2021-07-08) |
0.41 | 4.46% | 551,330,100 | -1,072,079 | -10.3 |
3.48
15.80
9.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 12/06/2026 |
9.40
|
20,000 | 9.59 | 9.69 | 9.31 | 0 | 0 | 0 |
| 11/06/2026 |
9.71
|
5,200 | 9.10 | 9.72 | 9.10 | 200 | 500 | 0 |
| 10/06/2026 |
9.74
|
400 | 9.42 | 9.74 | 9.42 | 0 | 0 | 0 |
| 09/06/2026 |
9.50
|
12,000 | 9.45 | 9.50 | 9.39 | 0 | 100 | 0 |
| 08/06/2026 |
9.45
|
1,400 | 9.36 | 9.45 | 9.36 | 0 | 0 | 0 |
| 05/06/2026 |
9.39
|
13,200 | 9.42 | 9.50 | 9.31 | 0 | 0 | 0 |
| 04/06/2026 |
9.50
|
7,500 | 9.50 | 9.50 | 9.40 | 0 | 0 | 0 |
| 03/06/2026 |
9.59
|
4,600 | 9.88 | 9.88 | 9.40 | 0 | 0 | 0 |
| 02/06/2026 |
9.60
|
5,000 | 9.52 | 9.89 | 9.51 | 0 | 0 | 0 |
| 01/06/2026 |
9.89
|
15,500 | 9.55 | 9.93 | 9.20 | 200 | 0 | 0 |
| 29/05/2026 |
9.55
|
6,900 | 9.50 | 9.79 | 9.40 | 0 | 0 | 0 |
| 28/05/2026 |
9.55
|
7,000 | 9.80 | 9.80 | 9.55 | 0 | 100 | 0 |
| 27/05/2026 |
9.55
|
10,000 | 9.93 | 9.93 | 9.55 | 0 | 1,000 | 0 |
| 26/05/2026 |
9.58
|
8,300 | 9.47 | 9.58 | 9.47 | 0 | 0 | 0 |
| 25/05/2026 |
9.47
|
16,000 | 9.72 | 9.73 | 9.45 | 1,100 | 0 | 0 |
| 22/05/2026 |
9.44
|
4,800 | 9.11 | 9.76 | 9.11 | 0 | 0 | 0 |
| 21/05/2026 |
9.78
|
6,400 | 9.11 | 9.79 | 9.11 | 0 | 0 | 0 |
| 20/05/2026 |
9.39
|
72,400 | 9.88 | 9.88 | 9.39 | 0 | 0 | 0 |
| 19/05/2026 |
9.88
|
33,400 | 9.83 | 10 | 9.82 | 0 | 0 | 0 |
| 18/05/2026 |
9.85
|
20,700 | 9.85 | 9.90 | 9.85 | 800 | 300 | 0 |
| 15/05/2026 |
9.85
|
14,300 | 9.90 | 9.90 | 9.85 | 0 | 0 | 0 |
| 14/05/2026 |
9.86
|
17,300 | 9.85 | 9.90 | 9.76 | 300 | 0 | 0 |
| 13/05/2026 |
9.75
|
59,000 | 9.41 | 9.82 | 9.41 | 1,700 | 0 | 0 |
| 12/05/2026 |
9.74
|
15,200 | 9.68 | 9.77 | 9.68 | 0 | 0 | 0 |
| 11/05/2026 |
9.74
|
28,500 | 9.11 | 9.75 | 9.11 | 0 | 0 | 0 |
| 08/05/2026 |
9.53
|
17,000 | 9.50 | 9.70 | 9.48 | 0 | 500 | 0 |
| 07/05/2026 |
9.48
|
20,000 | 9.59 | 9.60 | 9.48 | 0 | 800 | 0 |
| 06/05/2026 |
9.48
|
63,200 | 9.40 | 9.50 | 9 | 500 | 0 | 0 |
| 05/05/2026 |
9.40
|
5,000 | 9.22 | 9.50 | 9 | 0 | 600 | 0 |
| 04/05/2026 |
9.22
|
70,400 | 9.70 | 9.85 | 9.21 | 800 | 0 | 0 |
| 29/04/2026 |
9.90
|
11,600 | 9.60 | 10.10 | 9.40 | 0 | 100 | 0 |
| 28/04/2026 |
10.05
|
0 | 10.05 | 10.05 | 10.05 | 0 | 0 | 0 |
| 24/04/2026 |
10.05
|
24,500 | 9.53 | 10.10 | 9.53 | 100 | 5,200 | 0 |
| 23/04/2026 |
10.15
|
6,000 | 10.25 | 10.25 | 9.70 | 600 | 900 | 0 |
| 22/04/2026 |
10.25
|
46,800 | 9.54 | 10.25 | 9.30 | 0 | 2,300 | 0 |
| 21/04/2026 |
9.60
|
6,500 | 9.69 | 9.69 | 9.41 | 200 | 0 | 0 |
| 20/04/2026 |
9.64
|
24,000 | 9.62 | 9.77 | 9.60 | 0 | 0 | 0 |
| 17/04/2026 |
9.63
|
26,800 | 9.70 | 9.77 | 9.31 | 0 | 0 | 0 |
| 16/04/2026 |
9.70
|
1,100 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 |
| 15/04/2026 |
9.76
|
10,900 | 9.40 | 9.86 | 9.40 | 0 | 0 | 0 |
| 14/04/2026 |
9.76
|
11,600 | 9.80 | 9.80 | 9.50 | 0 | 105 | 0 |
| 13/04/2026 |
9.74
|
12,500 | 9.70 | 9.76 | 9.68 | 0 | 0 | 0 |
| 10/04/2026 |
9.67
|
36,900 | 9.05 | 9.68 | 9.05 | 0 | 0 | 0 |
| 09/04/2026 |
9.55
|
21,300 | 9.44 | 9.55 | 9.40 | 0 | 0 | 0 |
| 08/04/2026 |
9.58
|
96,300 | 9.47 | 9.59 | 9.37 | 0 | 1,000 | 0 |
| 07/04/2026 |
9.25
|
10,200 | 9.46 | 9.46 | 9.25 | 0 | 0 | -0.0 |
| 06/04/2026 |
9.24
|
6,900 | 9.30 | 9.30 | 9.20 | 0 | 100 | -0.0 |
| 03/04/2026 |
9.05
|
6,000 | 9.39 | 9.43 | 9.05 | 0 | 600 | -0.0 |
| 02/04/2026 |
9.40
|
6,900 | 9.37 | 9.40 | 9.30 | 1,100 | 0 | 0.0 |
| 01/04/2026 |
9.39
|
9,100 | 9.49 | 9.50 | 9.37 | 0 | 100 | -0.0 |
| 31/03/2026 |
9.35
|
5,000 | 9.20 | 9.35 | 9.13 | 0 | 0 | 0 |
| 30/03/2026 |
9.20
|
8,700 | 9.28 | 9.40 | 8.90 | 200 | 0 | 0.0 |
| 27/03/2026 |
9.46
|
12,000 | 8.92 | 9.59 | 8.91 | 200 | 0 | 0.0 |
| 26/03/2026 |
9.30
|
9,600 | 9.10 | 9.33 | 9.10 | 0 | 200 | -0.0 |
| 25/03/2026 |
9.20
|
28,100 | 9.01 | 9.44 | 9.01 | 0 | 100 | -0.0 |
| 24/03/2026 |
9.35
|
14,700 | 8.90 | 9.50 | 8.90 | 0 | 1,300 | -0.0 |
| 23/03/2026 |
9.01
|
26,600 | 9.41 | 9.60 | 8.93 | 0 | 1,300 | -0.0 |
| 20/03/2026 |
9.60
|
18,600 | 9.82 | 9.96 | 9.50 | 0 | 100 | -0.0 |
| 19/03/2026 |
9.61
|
6,200 | 9.80 | 10.10 | 9.61 | 0 | 0 | 0 |
| 18/03/2026 |
10
|
7,700 | 9.91 | 10.15 | 9.82 | 0 | 2,200 | -0.0 |
| 17/03/2026 |
9.89
|
16,500 | 9.90 | 10.05 | 9.89 | 0 | 0 | 0 |
| 16/03/2026 |
10
|
7,200 | 9.77 | 10.20 | 9.65 | 0 | 0 | 0 |
| 13/03/2026 |
10
|
23,100 | 10 | 10.10 | 9.99 | 0 | 0 | 0 |
| 12/03/2026 |
10
|
18,300 | 10 | 10.15 | 9.99 | 0 | 0 | 0 |
| 11/03/2026 |
10.10
|
67,800 | 9.65 | 10.10 | 9.59 | 800 | 0 | 0.0 |
| 10/03/2026 |
9.65
|
28,000 | 10 | 10 | 9.65 | 2,200 | 0 | 0.0 |
| 09/03/2026 |
9.65
|
489,800 | 9.63 | 9.90 | 9.63 | 2,200 | 0 | 0.0 |
| 06/03/2026 |
10.35
|
11,400 | 10.35 | 10.70 | 10.05 | 0 | 5,300 | -0.1 |
| 05/03/2026 |
10.35
|
15,600 | 10.85 | 10.85 | 10.20 | 0 | 500 | -0.0 |
| 04/03/2026 |
10.35
|
233,000 | 10.65 | 10.75 | 10.35 | 0 | 600 | -0.0 |
| 03/03/2026 |
10.65
|
93,700 | 10.60 | 11 | 10.50 | 2,400 | 2,100 | 0.0 |
| 02/03/2026 |
10.60
|
208,500 | 10.60 | 11.10 | 10.45 | 0 | 0 | 0 |
| 27/02/2026 |
10.45
|
153,500 | 9.81 | 10.45 | 9.81 | 0 | 0 | 0 |
| 26/02/2026 |
9.81
|
64,200 | 9.85 | 9.90 | 9.70 | 1,800 | 1,700 | 0.0 |
| 25/02/2026 |
9.81
|
18,300 | 9.90 | 10.10 | 9.81 | 0 | 0 | 0 |
| 24/02/2026 |
9.80
|
45,000 | 10 | 10.20 | 9.80 | 2,100 | 3,300 | -0.0 |
| 23/02/2026 |
10
|
24,800 | 10 | 10 | 9.80 | 1,300 | 0 | 0.0 |
| 13/02/2026 |
9.87
|
23,000 | 9.80 | 10 | 9.70 | 0 | 0 | 0 |
| 12/02/2026 |
9.85
|
7,600 | 9.90 | 10 | 9.82 | 0 | 0 | 0 |
| 11/02/2026 |
9.90
|
12,200 | 9.80 | 10.10 | 9.80 | 0 | 1,000 | -0.0 |
| 10/02/2026 |
9.80
|
17,700 | 9.75 | 10 | 9.75 | 0 | 0 | 0 |
| 09/02/2026 |
9.85
|
17,700 | 9.85 | 10.15 | 9.80 | 0 | 1,700 | -0.0 |
| 06/02/2026 |
9.88
|
61,700 | 9.89 | 10 | 9.88 | 0 | 1,700 | -0.0 |
| 05/02/2026 |
9.90
|
53,900 | 10.20 | 10.20 | 9.90 | 0 | 0 | 0 |
| 04/02/2026 |
10.20
|
78,400 | 10.20 | 10.45 | 10 | 1,100 | 0 | 0.0 |
| 03/02/2026 |
10.20
|
40,900 | 10.20 | 10.60 | 10.20 | 0 | 0 | 0 |
| 02/02/2026 |
10.50
|
97,900 | 10 | 10.55 | 10 | 100 | 0 | 0.0 |
| 30/01/2026 |
9.86
|
107,800 | 9.63 | 10.05 | 9.60 | 2,900 | 0 | 0.0 |
| 29/01/2026 |
9.86
|
36,200 | 9.91 | 10.35 | 9.86 | 0 | 0 | 0 |
| 28/01/2026 |
10.40
|
149,200 | 10.55 | 10.55 | 9.96 | 0 | 400 | -0.0 |
| 27/01/2026 |
10.70
|
37,900 | 10.45 | 11.15 | 10.35 | 0 | 300 | -0.0 |
| 26/01/2026 |
10.45
|
100,400 | 11.20 | 11.20 | 10.45 | 0 | 700 | -0.0 |
| 23/01/2026 |
11.20
|
9,900 | 11.45 | 11.45 | 10.85 | 0 | 900 | -0.0 |
| 22/01/2026 |
11.35
|
13,300 | 10.90 | 11.60 | 10.90 | 0 | 400 | -0.0 |
| 21/01/2026 |
11.05
|
14,700 | 11.10 | 11.10 | 10.90 | 0 | 700 | -0.0 |
| 20/01/2026 |
11.15
|
29,000 | 11.20 | 11.40 | 11.10 | 0 | 400 | -0.0 |
| 19/01/2026 |
10.95
|
14,100 | 11.20 | 11.40 | 10.90 | 0 | 1,300 | -0.0 |
| 16/01/2026 |
11.20
|
14,100 | 11.50 | 11.50 | 11.05 | 0 | 1,200 | -0.0 |
| 15/01/2026 |
11.50
|
89,100 | 11.10 | 11.50 | 10.70 | 0 | 2,200 | -0.0 |
| 14/01/2026 |
11.10
|
61,900 | 12.05 | 12.10 | 11.10 | 0 | 1,100 | -0.0 |