| 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) |
0.20 | 2.33% | 1,575,000 | -4,200 | 0 |
8.60
9
8.70
|
|
2 tháng
(2026-04-13) |
-1.60 | -15.38% | 2,861,100 | -4,200 | 0 |
8.60
10.40
8.70
|
|
3 tháng
(2026-03-16) |
-2.10 | -19.27% | 8,788,400 | -4,300 | -0.0 |
8.60
11.70
8.70
|
|
6 tháng
(2025-12-15) |
0.20 | 2.33% | 17,036,600 | -8,000 | -0.0 |
8.60
11.70
8.70
|
|
12 tháng
(2025-06-17) |
-0.51 | -5.53% | 26,311,000 | -117,600 | -1.1 |
8.30
11.70
8.70
|
|
24 tháng
(2024-06-24) |
-2.89 | -24.73% | 48,525,200 | -605,579 | -6.8 |
8.30
11.98
8.70
|
|
36 tháng
(2023-06-28) |
-2.36 | -21.15% | 97,158,401 | -290,829 | -2.8 |
8.04
12.86
8.70
|
|
60 tháng
(2021-07-08) |
-2.46 | -21.87% | 300,758,160 | -1,014,088 | -14.9 |
4.36
23.91
8.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 12/06/2026 |
8.70
|
35,500 | 8.80 | 8.80 | 8.60 | 0 | 0 | 0 |
| 11/06/2026 |
8.80
|
39,600 | 8.70 | 8.80 | 8.60 | 0 | 0 | 0 |
| 10/06/2026 |
8.70
|
39,700 | 8.80 | 9 | 8.60 | 0 | 4,200 | 0 |
| 09/06/2026 |
8.80
|
24,900 | 8.80 | 8.90 | 8.60 | 0 | 0 | 0 |
| 08/06/2026 |
8.70
|
91,500 | 9 | 9 | 8.50 | 0 | 0 | 0 |
| 05/06/2026 |
9
|
116,700 | 8.90 | 9.10 | 8.80 | 0 | 0 | 0 |
| 04/06/2026 |
8.90
|
104,400 | 8.60 | 8.90 | 8.60 | 0 | 0 | 0 |
| 03/06/2026 |
8.60
|
57,200 | 8.60 | 8.70 | 8.50 | 0 | 0 | 0 |
| 02/06/2026 |
8.60
|
50,900 | 8.60 | 8.60 | 8.50 | 0 | 0 | 0 |
| 01/06/2026 |
8.60
|
44,400 | 8.60 | 8.70 | 8.50 | 0 | 0 | 0 |
| 29/05/2026 |
8.60
|
34,900 | 8.60 | 8.70 | 8.50 | 0 | 0 | 0 |
| 28/05/2026 |
8.70
|
26,100 | 8.60 | 8.70 | 8.50 | 0 | 0 | 0 |
| 27/05/2026 |
8.70
|
45,100 | 8.50 | 8.70 | 8.50 | 0 | 0 | 0 |
| 26/05/2026 |
8.60
|
51,300 | 8.70 | 8.70 | 8.60 | 0 | 0 | 0 |
| 25/05/2026 |
8.70
|
26,600 | 8.60 | 8.70 | 8.40 | 0 | 0 | 0 |
| 22/05/2026 |
8.60
|
38,900 | 8.70 | 8.70 | 8.50 | 0 | 0 | 0 |
| 21/05/2026 |
8.70
|
33,600 | 8.60 | 8.70 | 8.50 | 0 | 0 | 0 |
| 20/05/2026 |
8.60
|
163,700 | 8.80 | 8.80 | 8.40 | 0 | 0 | 0 |
| 19/05/2026 |
8.70
|
57,300 | 8.80 | 8.90 | 8.60 | 0 | 0 | 0 |
| 18/05/2026 |
8.80
|
76,400 | 8.70 | 8.80 | 8.70 | 0 | 0 | 0 |
| 15/05/2026 |
8.60
|
230,000 | 8.60 | 8.80 | 8.50 | 0 | 0 | 0 |
| 14/05/2026 |
8.60
|
19,600 | 8.80 | 8.80 | 8.60 | 0 | 0 | 0 |
| 13/05/2026 |
8.60
|
202,200 | 8.90 | 8.90 | 8.60 | 0 | 0 | 0 |
| 12/05/2026 |
8.80
|
93,300 | 9 | 9 | 8.70 | 0 | 0 | 0 |
| 11/05/2026 |
9
|
29,700 | 9 | 9 | 8.80 | 0 | 0 | 0 |
| 08/05/2026 |
9
|
27,500 | 9.10 | 9.10 | 8.90 | 0 | 0 | 0 |
| 07/05/2026 |
9.10
|
77,900 | 9.20 | 9.20 | 8.90 | 0 | 0 | 0 |
| 06/05/2026 |
9.10
|
41,000 | 9.20 | 9.20 | 9 | 0 | 0 | 0 |
| 05/05/2026 |
9.20
|
39,500 | 9.20 | 9.30 | 9 | 0 | 0 | 0 |
| 04/05/2026 |
9.20
|
33,100 | 9.30 | 9.30 | 9.10 | 0 | 0 | 0 |
| 29/04/2026 |
9.40
|
49,400 | 9 | 9.40 | 8.90 | 0 | 0 | 0 |
| 28/04/2026 |
8.90
|
54,000 | 9.20 | 9.20 | 8.90 | 0 | 0 | 0 |
| 24/04/2026 |
9.20
|
76,400 | 9.80 | 9.80 | 9 | 0 | 0 | 0 |
| 23/04/2026 |
9.20
|
141,600 | 9.40 | 9.60 | 9 | 0 | 0 | 0 |
| 22/04/2026 |
9.60
|
96,400 | 9.70 | 9.90 | 9.50 | 0 | 0 | 0 |
| 21/04/2026 |
9.80
|
74,100 | 10.10 | 10.10 | 9.70 | 0 | 0 | 0 |
| 20/04/2026 |
10
|
67,200 | 10 | 10.10 | 9.80 | 0 | 0 | 0 |
| 17/04/2026 |
10
|
52,500 | 10 | 10.10 | 9.90 | 0 | 0 | 0 |
| 16/04/2026 |
10.10
|
87,900 | 10.20 | 10.20 | 9.90 | 0 | 0 | 0 |
| 15/04/2026 |
10.20
|
63,800 | 10.20 | 10.30 | 10 | 0 | 0 | 0 |
| 14/04/2026 |
10.20
|
83,900 | 10.40 | 10.40 | 10.10 | 0 | 0 | 0 |
| 13/04/2026 |
10.40
|
96,900 | 10.20 | 10.50 | 10.20 | 0 | 0 | 0 |
| 10/04/2026 |
10.20
|
102,200 | 10.10 | 10.20 | 9.90 | 0 | 0 | 0 |
| 09/04/2026 |
10.10
|
57,300 | 10.10 | 10.10 | 9.90 | 0 | 0 | 0 |
| 08/04/2026 |
10
|
251,000 | 10.10 | 10.40 | 9.80 | 0 | 0 | 0 |
| 07/04/2026 |
10.10
|
189,900 | 10.60 | 10.60 | 9.80 | 0 | 0 | 0 |
| 06/04/2026 |
10.40
|
85,100 | 10.80 | 10.90 | 10.40 | 0 | 0 | 0 |
| 03/04/2026 |
10.80
|
186,200 | 11 | 11.10 | 10.40 | 0 | 100 | -0.0 |
| 02/04/2026 |
10.70
|
212,100 | 10.80 | 11 | 10.60 | 0 | 0 | 0 |
| 01/04/2026 |
10.80
|
416,300 | 11.30 | 11.40 | 10.80 | 0 | 0 | 0 |
| 31/03/2026 |
11.40
|
156,100 | 11.40 | 11.60 | 11.20 | 0 | 0 | 0 |
| 30/03/2026 |
11.40
|
299,500 | 11.30 | 11.60 | 11 | 0 | 0 | 0 |
| 27/03/2026 |
11.20
|
317,800 | 11 | 11.30 | 10.80 | 0 | 0 | 0 |
| 26/03/2026 |
11
|
223,800 | 12 | 12.30 | 10.90 | 0 | 0 | 0 |
| 25/03/2026 |
11.30
|
389,100 | 10.80 | 11.50 | 10.60 | 0 | 0 | 0 |
| 24/03/2026 |
10.80
|
485,500 | 11.70 | 11.70 | 10.70 | 0 | 0 | 0 |
| 23/03/2026 |
11.70
|
571,700 | 11.80 | 12.40 | 11.20 | 0 | 0 | 0 |
| 20/03/2026 |
11.60
|
980,800 | 10.80 | 11.60 | 10.60 | 0 | 0 | 0 |
| 19/03/2026 |
10.60
|
254,900 | 10.70 | 10.90 | 10.50 | 0 | 0 | 0 |
| 18/03/2026 |
10.70
|
155,400 | 10.30 | 10.90 | 10.20 | 0 | 0 | 0 |
| 17/03/2026 |
10.20
|
424,100 | 11.10 | 11.10 | 10.20 | 0 | 0 | 0 |
| 16/03/2026 |
10.90
|
168,500 | 11.50 | 11.50 | 10.50 | 0 | 0 | 0 |
| 13/03/2026 |
11
|
578,500 | 11.70 | 11.90 | 10.90 | 0 | 100 | -0.0 |
| 12/03/2026 |
11.30
|
477,200 | 10.30 | 11.30 | 10.30 | 0 | 0 | 0 |
| 11/03/2026 |
10.30
|
519,900 | 10.40 | 10.60 | 9.90 | 0 | 0 | 0 |
| 10/03/2026 |
10.40
|
389,900 | 10.70 | 11.10 | 10.10 | 0 | 0 | 0 |
| 09/03/2026 |
10.70
|
899,900 | 11.30 | 12.10 | 10.70 | 0 | 0 | 0 |
| 06/03/2026 |
11
|
365,700 | 10.60 | 11.50 | 10.60 | 0 | 1,000 | -0.0 |
| 05/03/2026 |
10.50
|
714,500 | 11.80 | 12.40 | 10.50 | 0 | 100 | -0.0 |
| 04/03/2026 |
11.40
|
868,800 | 10.60 | 11.40 | 10.60 | 0 | 500 | -0.0 |
| 03/03/2026 |
10.40
|
850,200 | 9.70 | 10.40 | 9.50 | 0 | 500 | -0.0 |
| 02/03/2026 |
9.50
|
389,300 | 8.80 | 9.50 | 8.80 | 0 | 500 | -0.0 |
| 27/02/2026 |
8.90
|
47,400 | 8.80 | 8.90 | 8.70 | 0 | 0 | 0 |
| 26/02/2026 |
8.90
|
44,000 | 8.90 | 8.90 | 8.80 | 0 | 0 | 0 |
| 25/02/2026 |
8.90
|
41,100 | 8.80 | 8.90 | 8.80 | 0 | 0 | 0 |
| 24/02/2026 |
8.80
|
10,900 | 8.90 | 8.90 | 8.70 | 0 | 0 | 0 |
| 23/02/2026 |
8.90
|
37,000 | 8.80 | 8.90 | 8.70 | 0 | 0 | 0 |
| 13/02/2026 |
8.70
|
25,300 | 8.70 | 8.80 | 8.60 | 0 | 0 | 0 |
| 12/02/2026 |
8.80
|
8,300 | 8.90 | 8.90 | 8.70 | 0 | 0 | 0 |
| 11/02/2026 |
8.70
|
21,200 | 8.70 | 8.80 | 8.70 | 0 | 0 | 0 |
| 10/02/2026 |
8.70
|
45,500 | 8.80 | 8.80 | 8.60 | 0 | 0 | 0 |
| 09/02/2026 |
8.80
|
5,300 | 8.70 | 8.80 | 8.70 | 0 | 0 | 0 |
| 06/02/2026 |
8.60
|
62,300 | 8.90 | 8.90 | 8.60 | 0 | 0 | 0 |
| 05/02/2026 |
8.90
|
33,500 | 9 | 9 | 8.80 | 0 | 0 | 0 |
| 04/02/2026 |
8.90
|
31,600 | 8.80 | 9 | 8.80 | 0 | 500 | -0.0 |
| 03/02/2026 |
8.80
|
43,000 | 8.80 | 8.90 | 8.80 | 0 | 0 | 0 |
| 02/02/2026 |
8.80
|
38,800 | 9 | 9.10 | 8.80 | 0 | 0 | 0 |
| 30/01/2026 |
9
|
29,800 | 8.90 | 9 | 8.80 | 0 | 0 | 0 |
| 29/01/2026 |
8.90
|
49,800 | 8.90 | 9 | 8.70 | 0 | 0 | 0 |
| 28/01/2026 |
8.90
|
39,100 | 8.80 | 9 | 8.70 | 0 | 0 | 0 |
| 27/01/2026 |
8.80
|
23,400 | 8.70 | 8.90 | 8.60 | 0 | 0 | 0 |
| 26/01/2026 |
8.70
|
121,900 | 8.90 | 8.90 | 8.70 | 0 | 0 | 0 |
| 23/01/2026 |
9
|
48,800 | 9 | 9.10 | 8.80 | 0 | 0 | 0 |
| 22/01/2026 |
9.10
|
42,600 | 9.10 | 9.10 | 9 | 0 | 0 | 0 |
| 21/01/2026 |
9.10
|
109,800 | 9 | 9.10 | 8.90 | 0 | 500 | -0.0 |
| 20/01/2026 |
9.20
|
121,500 | 9.40 | 9.40 | 9.10 | 0 | 0 | 0 |
| 19/01/2026 |
9.40
|
116,500 | 9.50 | 9.70 | 9.30 | 0 | 0 | 0 |
| 16/01/2026 |
9.50
|
246,700 | 9.20 | 9.70 | 9.10 | 0 | 0 | 0 |
| 15/01/2026 |
9.20
|
203,100 | 8.90 | 9.30 | 8.90 | 0 | 0 | 0 |
| 14/01/2026 |
8.90
|
35,700 | 8.90 | 8.90 | 8.80 | 0 | 0 | 0 |