| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-17) |
-0.50 | -4.76% | 156,100 | 0 | 0 |
10
15
10
|
|
2 tháng
(2026-07-20) |
-0.50 | -4.76% | 280,200 | 0 | 0 |
10
15
10
|
|
3 tháng
(2026-06-18) |
-0.50 | -4.76% | 515,300 | 0 | 0 |
10
15
10
|
|
6 tháng
(2026-03-20) |
-0.50 | -4.76% | 841,100 | 0 | 0 |
10
15.40
10
|
|
12 tháng
(2025-09-22) |
-0.50 | -4.76% | 3,351,336 | 0 | 0 |
10
25.30
10
|
|
24 tháng
(2024-09-26) |
-0.50 | -4.76% | 9,281,916 | 0 | 0 |
3.50
26
10
|
|
36 tháng
(2023-10-02) |
5.51 | 122.54% | 11,302,301 | 0 | 0 |
3.50
26
10
|
|
60 tháng
(2021-10-12) |
-0.42 | -4.04% | 20,599,250 | -1,000 | -0.0 |
3.50
26
10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 17/09/2026 |
10.10
|
400 | 10.20 | 10.20 | 10 | 0 | 0 | 0 |
| 16/09/2026 |
10
|
2,500 | 10 | 10.30 | 10 | 1,000 | 0 | 0 |
| 15/09/2026 |
10
|
5,300 | 10 | 10 | 10 | 0 | 0 | 0 |
| 14/09/2026 |
10.50
|
200 | 9.80 | 10.50 | 9.80 | 0 | 0 | 0 |
| 11/09/2026 |
9.80
|
7,000 | 10 | 10 | 9.80 | 0 | 0 | 0 |
| 10/09/2026 |
10
|
200 | 10 | 10 | 10 | 0 | 0 | 0 |
| 09/09/2026 |
10
|
1,600 | 10.10 | 10.10 | 10 | 0 | 0 | 0 |
| 08/09/2026 |
10.10
|
5,600 | 10.60 | 10.60 | 10.10 | 0 | 0 | 0 |
| 07/09/2026 |
10.50
|
300 | 10.60 | 10.60 | 10.50 | 0 | 0 | 0 |
| 04/09/2026 |
10.30
|
4,900 | 10.10 | 10.30 | 10.10 | 0 | 0 | 0 |
| 03/09/2026 |
10
|
2,400 | 10.60 | 10.60 | 10 | 0 | 0 | 0 |
| 02/09/2026 |
13.90
|
17,800 | 12.10 | 14.40 | 12.10 | 0 | 0 | 0 |
| 01/09/2026 |
15
|
46,000 | 16.40 | 16.40 | 14.60 | 0 | 0 | 0 |
| 31/08/2026 |
10.50
|
200 | 9.80 | 10.50 | 9.80 | 0 | 0 | 0 |
| 28/08/2026 |
10.20
|
8,700 | 10.10 | 10.20 | 10 | 0 | 0 | 0 |
| 27/08/2026 |
10.30
|
3,800 | 10.30 | 10.30 | 10.10 | 0 | 0 | 0 |
| 26/08/2026 |
10.20
|
1,900 | 10.80 | 10.80 | 10.20 | 0 | 0 | 0 |
| 25/08/2026 |
10.40
|
900 | 10.60 | 10.60 | 10.10 | 0 | 0 | 0 |
| 24/08/2026 |
10.20
|
13,800 | 10.10 | 10.20 | 9.90 | 0 | 0 | 0 |
| 21/08/2026 |
10.20
|
11,600 | 10.20 | 10.20 | 10 | 0 | 0 | 0 |
| 20/08/2026 |
10.10
|
1,000 | 10.30 | 10.40 | 10.10 | 0 | 0 | 0 |
| 19/08/2026 |
10.10
|
4,500 | 10.50 | 10.50 | 10 | 0 | 0 | 0 |
| 18/08/2026 |
10.30
|
0 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 |
| 17/08/2026 |
10.30
|
0 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 |
| 14/08/2026 |
10.30
|
2,500 | 10.30 | 10.40 | 10.10 | 0 | 0 | 0 |
| 13/08/2026 |
10.40
|
3,400 | 10.40 | 10.50 | 10.40 | 0 | 0 | 0 |
| 12/08/2026 |
10.50
|
2,100 | 10.60 | 10.60 | 10.50 | 0 | 0 | 0 |
| 11/08/2026 |
10.50
|
3,500 | 10.50 | 10.70 | 10.50 | 0 | 0 | 0 |
| 10/08/2026 |
10.60
|
3,400 | 10.60 | 10.60 | 10.40 | 0 | 0 | 0 |
| 07/08/2026 |
10.60
|
5,100 | 10.70 | 10.70 | 10.40 | 0 | 0 | 0 |
| 06/08/2026 |
10.40
|
2,000 | 10.20 | 11.10 | 10.20 | 0 | 0 | 0 |
| 05/08/2026 |
10.20
|
3,300 | 10.20 | 10.50 | 10.10 | 0 | 0 | 0 |
| 04/08/2026 |
10.30
|
9,000 | 10.30 | 10.30 | 10 | 0 | 0 | 0 |
| 03/08/2026 |
10.30
|
800 | 10.20 | 10.50 | 10.20 | 0 | 0 | 0 |
| 31/07/2026 |
10.80
|
18,400 | 11.10 | 11.20 | 9.70 | 0 | 0 | 0 |
| 30/07/2026 |
11.30
|
5,000 | 10.80 | 11.40 | 10.80 | 0 | 0 | 0 |
| 29/07/2026 |
10.50
|
5,200 | 10.50 | 10.50 | 10.20 | 0 | 0 | 0 |
| 28/07/2026 |
10.90
|
2,500 | 10.60 | 10.90 | 10.60 | 0 | 0 | 0 |
| 27/07/2026 |
10.80
|
1,000 | 11.30 | 11.30 | 10.80 | 0 | 0 | 0 |
| 24/07/2026 |
11.30
|
200 | 11.30 | 11.30 | 11.30 | 0 | 0 | 0 |
| 23/07/2026 |
11.20
|
1,400 | 10.50 | 11.20 | 10.50 | 0 | 0 | 0 |
| 22/07/2026 |
11.30
|
1,700 | 10.80 | 11.30 | 10.80 | 0 | 0 | 0 |
| 21/07/2026 |
11.40
|
200 | 11.40 | 11.40 | 11.40 | 0 | 0 | 0 |
| 20/07/2026 |
11.50
|
2,000 | 11.50 | 11.60 | 11.20 | 0 | 0 | 0 |
| 17/07/2026 |
11.80
|
100 | 11.80 | 11.80 | 11.80 | 0 | 0 | 0 |
| 16/07/2026 |
11.50
|
3,400 | 11.30 | 11.60 | 11.30 | 0 | 0 | 0 |
| 15/07/2026 |
11.80
|
300 | 11.80 | 11.80 | 11.80 | 0 | 0 | 0 |
| 14/07/2026 |
11.90
|
100 | 11.90 | 11.90 | 11.90 | 0 | 0 | 0 |
| 13/07/2026 |
11.10
|
1,900 | 12 | 12 | 11.10 | 0 | 0 | 0 |
| 10/07/2026 |
11.90
|
3,200 | 11.80 | 12 | 11.70 | 0 | 0 | 0 |
| 09/07/2026 |
12.10
|
500 | 11.80 | 12.10 | 11.80 | 0 | 0 | 0 |
| 08/07/2026 |
11.90
|
5,700 | 12 | 12 | 11.80 | 0 | 0 | 0 |
| 07/07/2026 |
12.20
|
500 | 11.90 | 12.20 | 11.90 | 0 | 0 | 0 |
| 06/07/2026 |
12
|
11,200 | 12 | 12.30 | 11.70 | 0 | 0 | 0 |
| 03/07/2026 |
12
|
3,600 | 12.10 | 12.20 | 12 | 0 | 0 | 0 |
| 02/07/2026 |
14
|
41,800 | 14.10 | 14.60 | 13.90 | 0 | 0 | 0 |
| 01/07/2026 |
12.30
|
4,300 | 12.20 | 12.30 | 12.10 | 0 | 0 | 0 |
| 30/06/2026 |
12.20
|
1,300 | 12.20 | 12.30 | 12.10 | 0 | 0 | 0 |
| 29/06/2026 |
12.10
|
900 | 12.30 | 12.30 | 12.10 | 0 | 0 | 0 |
| 26/06/2026 |
11.90
|
9,500 | 12.20 | 12.20 | 11.80 | 0 | 0 | 0 |
| 25/06/2026 |
12.30
|
3,000 | 12.50 | 12.50 | 12.10 | 0 | 0 | 0 |
| 24/06/2026 |
12.10
|
1,800 | 12.20 | 12.60 | 12.10 | 0 | 0 | 0 |
| 23/06/2026 |
12.50
|
1,100 | 12.20 | 12.50 | 12.20 | 0 | 0 | 0 |
| 22/06/2026 |
12.30
|
1,900 | 12.60 | 12.60 | 12.20 | 0 | 0 | 0 |
| 19/06/2026 |
12.30
|
2,500 | 12.30 | 12.90 | 12.30 | 0 | 0 | 0 |
| 18/06/2026 |
12.40
|
3,400 | 12.40 | 12.50 | 12.20 | 0 | 0 | 0 |
| 17/06/2026 |
12.40
|
3,600 | 12.80 | 12.80 | 12.20 | 0 | 0 | 0 |
| 16/06/2026 |
12.50
|
700 | 12.50 | 12.50 | 12.50 | 0 | 0 | 0 |
| 15/06/2026 |
12.60
|
1,400 | 12.80 | 12.80 | 12.10 | 0 | 0 | 0 |
| 12/06/2026 |
12.70
|
11,600 | 12 | 13 | 12 | 0 | 0 | 0 |
| 11/06/2026 |
12
|
10,700 | 12.20 | 12.50 | 11.90 | 0 | 0 | 0 |
| 10/06/2026 |
12.20
|
5,000 | 12.30 | 12.30 | 12.20 | 0 | 0 | 0 |
| 09/06/2026 |
12.40
|
400 | 12.10 | 12.40 | 12.10 | 0 | 0 | 0 |
| 08/06/2026 |
12.30
|
19,900 | 12 | 12.50 | 12 | 0 | 0 | 0 |
| 05/06/2026 |
12.50
|
6,600 | 12.60 | 12.60 | 12.30 | 0 | 0 | 0 |
| 04/06/2026 |
12.50
|
6,200 | 13 | 13 | 12.50 | 0 | 0 | 0 |
| 03/06/2026 |
12.50
|
4,100 | 12.50 | 13.20 | 12.50 | 0 | 0 | 0 |
| 02/06/2026 |
12.90
|
4,100 | 12.60 | 13.30 | 12.20 | 0 | 0 | 0 |
| 01/06/2026 |
12.10
|
7,400 | 13.10 | 13.10 | 12.10 | 0 | 0 | 0 |
| 29/05/2026 |
13
|
3,200 | 13.20 | 13.50 | 13 | 0 | 0 | 0 |
| 28/05/2026 |
13.30
|
10,300 | 13.20 | 14 | 13.10 | 0 | 0 | 0 |
| 27/05/2026 |
13
|
9,900 | 12.90 | 13.20 | 12.90 | 0 | 0 | 0 |
| 26/05/2026 |
13
|
12,400 | 12.90 | 13.10 | 12.90 | 0 | 0 | 0 |
| 25/05/2026 |
12.70
|
1,800 | 12.90 | 12.90 | 12.70 | 0 | 0 | 0 |
| 22/05/2026 |
12.90
|
9,900 | 12.80 | 13 | 12.60 | 0 | 0 | 0 |
| 21/05/2026 |
12.80
|
1,900 | 12.80 | 13 | 12.60 | 0 | 0 | 0 |
| 20/05/2026 |
13
|
2,300 | 12.80 | 13 | 12.70 | 0 | 0 | 0 |
| 19/05/2026 |
12.90
|
4,000 | 12.70 | 13.10 | 12.70 | 0 | 0 | 0 |
| 18/05/2026 |
12.80
|
3,800 | 13.10 | 13.10 | 12.70 | 0 | 0 | 0 |
| 15/05/2026 |
13
|
13,900 | 12.70 | 13.20 | 12.70 | 0 | 0 | 0 |
| 14/05/2026 |
13.20
|
900 | 12.70 | 13.20 | 12.70 | 0 | 0 | 0 |
| 13/05/2026 |
12.90
|
3,500 | 13 | 13.10 | 12.70 | 0 | 0 | 0 |
| 12/05/2026 |
12.60
|
12,100 | 12.80 | 12.80 | 12.40 | 0 | 0 | 0 |
| 11/05/2026 |
12.90
|
3,100 | 13 | 13 | 12.40 | 0 | 0 | 0 |
| 08/05/2026 |
13
|
12,100 | 12.50 | 13.20 | 12.50 | 0 | 0 | 0 |
| 07/05/2026 |
13.40
|
100 | 13.40 | 13.40 | 13.40 | 0 | 0 | 0 |
| 06/05/2026 |
13.10
|
2,100 | 13.20 | 13.20 | 13.10 | 0 | 0 | 0 |
| 05/05/2026 |
13.10
|
700 | 13.20 | 13.20 | 13.10 | 0 | 0 | 0 |
| 04/05/2026 |
13.20
|
5,200 | 13 | 13.50 | 12.90 | 0 | 0 | 0 |
| 01/05/2026 |
13.40
|
9,500 | 13.10 | 13.40 | 12.70 | 0 | 0 | 0 |
| 30/04/2026 |
10.50
|
200 | 9.80 | 10.50 | 9.80 | 0 | 0 | 0 |