| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-07-06) |
-1.10 | -8.27% | 36,100 | 0 | 0 |
10.60
13.30
11.20
|
|
2 tháng
(2026-06-04) |
0.70 | 6.09% | 384,700 | 0 | 0 |
10.60
13.90
11.20
|
|
3 tháng
(2026-05-05) |
2 | 19.61% | 1,087,400 | 200 | 0 |
10.10
13.90
11.20
|
|
6 tháng
(2026-02-04) |
0.70 | 6.09% | 2,209,400 | -56,200 | -0.2 |
10
13.90
11.20
|
|
12 tháng
(2025-08-08) |
-0.10 | -0.81% | 5,901,500 | -600 | 0.4 |
9.70
13.90
11.20
|
|
24 tháng
(2024-08-13) |
1.90 | 18.45% | 11,750,435 | 6,700 | 0.5 |
6.20
13.90
11.20
|
|
36 tháng
(2023-08-21) |
3.20 | 35.56% | 20,727,933 | -13,248,769 | -223.5 |
6.20
22.80
11.20
|
|
60 tháng
(2022-11-07) |
3.50 | 40.23% | 20,729,933 | -13,248,769 | -223.5 |
6.20
22.80
11.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 04/08/2026 |
12
|
100 | 12 | 12 | 12 | 0 | 0 | 0 |
| 03/08/2026 |
11.20
|
6,600 | 11.20 | 11.20 | 11 | 0 | 0 | 0 |
| 31/07/2026 |
12.20
|
100 | 12.20 | 12.20 | 12.20 | 0 | 0 | 0 |
| 30/07/2026 |
11.70
|
1,800 | 10.90 | 12 | 10.90 | 0 | 0 | 0 |
| 29/07/2026 |
10.90
|
0 | 10.90 | 10.90 | 10.90 | 0 | 0 | 0 |
| 28/07/2026 |
10.90
|
3,900 | 11 | 11 | 10.80 | 0 | 0 | 0 |
| 27/07/2026 |
10.80
|
3,500 | 11 | 11 | 10.80 | 0 | 0 | 0 |
| 24/07/2026 |
10.60
|
400 | 11.50 | 11.50 | 10.60 | 0 | 0 | 0 |
| 23/07/2026 |
11.20
|
2,900 | 10.90 | 11.20 | 10.80 | 0 | 0 | 0 |
| 22/07/2026 |
11.70
|
3,800 | 10.40 | 12 | 10.40 | 0 | 0 | 0 |
| 21/07/2026 |
12.20
|
0 | 12.20 | 12.20 | 12.20 | 0 | 0 | 0 |
| 20/07/2026 |
12.20
|
0 | 12.20 | 12.20 | 12.20 | 0 | 0 | 0 |
| 17/07/2026 |
12.20
|
0 | 12.20 | 12.20 | 12.20 | 0 | 0 | 0 |
| 16/07/2026 |
12.20
|
700 | 12.20 | 12.20 | 12.20 | 0 | 0 | 0 |
| 15/07/2026 |
12
|
0 | 12 | 12 | 12 | 0 | 0 | 0 |
| 14/07/2026 |
12
|
0 | 12 | 12 | 12 | 0 | 0 | 0 |
| 13/07/2026 |
11.80
|
900 | 12.40 | 12.40 | 11.80 | 0 | 0 | 0 |
| 10/07/2026 |
12
|
1,400 | 13.20 | 13.20 | 12 | 0 | 0 | 0 |
| 09/07/2026 |
12.50
|
16,200 | 12.60 | 12.60 | 12.50 | 0 | 0 | 0 |
| 08/07/2026 |
13.30
|
500 | 13.20 | 13.30 | 13.20 | 0 | 0 | 0 |
| 07/07/2026 |
13.30
|
0 | 13.30 | 13.30 | 13.30 | 0 | 0 | 0 |
| 06/07/2026 |
13.30
|
0 | 13.30 | 13.30 | 13.30 | 0 | 0 | 0 |
| 03/07/2026 |
13.30
|
800 | 13.30 | 13.30 | 13.30 | 0 | 0 | 0 |
| 02/07/2026 |
13.10
|
5,600 | 15.10 | 15.10 | 13.10 | 0 | 0 | 0 |
| 01/07/2026 |
13.50
|
1,200 | 15 | 15 | 13.50 | 0 | 0 | 0 |
| 30/06/2026 |
13.70
|
200 | 13.70 | 13.70 | 13.70 | 0 | 0 | 0 |
| 29/06/2026 |
13.90
|
72,100 | 13 | 13.90 | 13 | 0 | 0 | 0 |
| 26/06/2026 |
12.70
|
700 | 12 | 12.70 | 11.80 | 0 | 0 | 0 |
| 25/06/2026 |
12.60
|
18,500 | 12.90 | 13 | 12.60 | 0 | 0 | 0 |
| 24/06/2026 |
12.50
|
14,400 | 12.40 | 12.50 | 12.40 | 0 | 0 | 0 |
| 23/06/2026 |
12.50
|
46,800 | 12.50 | 12.80 | 12.50 | 0 | 0 | 0 |
| 22/06/2026 |
11.60
|
13,400 | 11.50 | 12.70 | 11.50 | 0 | 0 | 0 |
| 19/06/2026 |
12.80
|
100 | 12.80 | 12.80 | 12.80 | 0 | 0 | 0 |
| 18/06/2026 |
12.40
|
700 | 12.40 | 12.80 | 12.40 | 0 | 0 | 0 |
| 17/06/2026 |
12.10
|
200 | 12.40 | 12.40 | 12.10 | 0 | 0 | 0 |
| 16/06/2026 |
12.90
|
2,400 | 11.90 | 12.90 | 11.30 | 0 | 0 | 0 |
| 15/06/2026 |
13.10
|
100 | 13.10 | 13.10 | 13.10 | 0 | 0 | 0 |
| 12/06/2026 |
13.50
|
5,000 | 13.80 | 13.80 | 13.50 | 0 | 0 | 0 |
| 11/06/2026 |
13.80
|
53,800 | 12.50 | 13.90 | 12.50 | 0 | 0 | 0 |
| 10/06/2026 |
12.60
|
38,100 | 11.90 | 13 | 11.70 | 0 | 0 | 0 |
| 09/06/2026 |
11.60
|
5,800 | 11.60 | 11.60 | 11.60 | 0 | 0 | 0 |
| 08/06/2026 |
11.80
|
49,100 | 11.20 | 11.80 | 11.20 | 0 | 0 | 0 |
| 05/06/2026 |
11.60
|
0 | 11.60 | 11.60 | 11.60 | 0 | 0 | 0 |
| 04/06/2026 |
11.50
|
19,600 | 11.50 | 11.70 | 11.30 | 0 | 0 | 0 |
| 03/06/2026 |
11.60
|
4,600 | 11.40 | 11.60 | 11.40 | 0 | 0 | 0 |
| 02/06/2026 |
11.30
|
13,900 | 11.50 | 11.60 | 11.30 | 0 | 0 | 0 |
| 01/06/2026 |
11.10
|
12,900 | 11.50 | 11.50 | 11.10 | 200 | 0 | 0 |
| 29/05/2026 |
11.60
|
75,200 | 11.70 | 11.90 | 11.50 | 0 | 0 | 0 |
| 28/05/2026 |
11.60
|
80,700 | 11.50 | 11.90 | 11.50 | 0 | 0 | 0 |
| 27/05/2026 |
10.70
|
70,500 | 11.70 | 11.70 | 10.70 | 0 | 0 | 0 |
| 26/05/2026 |
11.40
|
69,200 | 10.60 | 12 | 10.60 | 0 | 0 | 0 |
| 25/05/2026 |
10.50
|
34,600 | 10.40 | 11.60 | 10.10 | 0 | 0 | 0 |
| 22/05/2026 |
10.10
|
2,400 | 10.20 | 10.20 | 10.10 | 0 | 0 | 0 |
| 21/05/2026 |
10.20
|
1,800 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 |
| 20/05/2026 |
10.20
|
100 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 |
| 19/05/2026 |
10.70
|
8,100 | 10.50 | 10.70 | 10.30 | 0 | 0 | 0 |
| 18/05/2026 |
10.30
|
5,000 | 10.40 | 10.40 | 10.30 | 0 | 0 | 0 |
| 15/05/2026 |
10.80
|
16,800 | 10.60 | 10.80 | 10.30 | 0 | 0 | 0 |
| 14/05/2026 |
10.80
|
200 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 |
| 13/05/2026 |
10.40
|
3,700 | 10.50 | 10.50 | 10.40 | 0 | 0 | 0 |
| 12/05/2026 |
10.80
|
15,400 | 10.50 | 10.80 | 10.50 | 0 | 0 | 0 |
| 11/05/2026 |
10.80
|
36,200 | 10.70 | 10.80 | 10.20 | 0 | 0 | 0 |
| 08/05/2026 |
10.70
|
83,100 | 10.60 | 10.80 | 10.60 | 0 | 0 | 0 |
| 07/05/2026 |
10.30
|
25,800 | 10.60 | 10.60 | 10.30 | 0 | 0 | 0 |
| 06/05/2026 |
10.80
|
135,700 | 10.20 | 10.80 | 10 | 0 | 0 | 0 |
| 05/05/2026 |
10.20
|
6,800 | 10.60 | 10.60 | 10.10 | 0 | 0 | 0 |
| 04/05/2026 |
10.50
|
15,700 | 10.50 | 10.90 | 10.50 | 0 | 0 | 0 |
| 29/04/2026 |
10.40
|
1,100 | 10.50 | 10.50 | 10.40 | 0 | 0 | 0 |
| 28/04/2026 |
10.50
|
2,700 | 10 | 10.50 | 10 | 0 | 0 | 0 |
| 24/04/2026 |
10.10
|
23,000 | 10.60 | 10.60 | 10 | 0 | 0 | 0 |
| 23/04/2026 |
10.30
|
45,700 | 11.50 | 11.50 | 10 | 0 | 0 | 0 |
| 22/04/2026 |
10.80
|
2,100 | 11.50 | 11.50 | 10.80 | 0 | 0 | 0 |
| 21/04/2026 |
10.70
|
1,400 | 11.40 | 11.40 | 10.70 | 0 | 0 | 0 |
| 20/04/2026 |
11.50
|
100 | 11.50 | 11.50 | 11.50 | 0 | 0 | 0 |
| 17/04/2026 |
11.20
|
300 | 11.40 | 11.40 | 11.20 | 0 | 0 | 0 |
| 16/04/2026 |
11
|
400 | 11.60 | 11.60 | 11 | 0 | 0 | 0 |
| 15/04/2026 |
11.20
|
3,000 | 11.40 | 11.40 | 11.20 | 0 | 0 | 0 |
| 14/04/2026 |
11
|
200 | 11.30 | 11.30 | 11 | 0 | 0 | 0 |
| 13/04/2026 |
10.90
|
58,100 | 10.80 | 11 | 10.70 | 0 | 0 | 0 |
| 10/04/2026 |
10.80
|
4,800 | 10.70 | 10.80 | 10.70 | 0 | 0 | 0 |
| 09/04/2026 |
10.80
|
11,900 | 10.80 | 10.90 | 10.70 | 0 | 0 | 0 |
| 08/04/2026 |
10.80
|
3,800 | 11 | 11 | 10.70 | 0 | 0 | 0 |
| 07/04/2026 |
10.10
|
55,100 | 10.20 | 10.70 | 10 | 0 | 0 | 0 |
| 06/04/2026 |
10.30
|
26,900 | 10.70 | 10.70 | 10 | 0 | 0 | 0 |
| 03/04/2026 |
10.20
|
4,000 | 10.90 | 10.90 | 10.20 | 0 | 0 | 0 |
| 02/04/2026 |
10
|
76,600 | 10.70 | 10.90 | 10 | 0 | 0 | 0 |
| 01/04/2026 |
10.90
|
600 | 10.70 | 10.90 | 10.70 | 0 | 0 | 0 |
| 31/03/2026 |
10.80
|
1,400 | 10.80 | 10.80 | 10.50 | 0 | 0 | 0 |
| 30/03/2026 |
10.80
|
2,200 | 10.90 | 10.90 | 10.30 | 0 | 0 | 0 |
| 27/03/2026 |
10.50
|
33,000 | 10.30 | 10.70 | 10.30 | 0 | 25,700 | 0 |
| 26/03/2026 |
10.30
|
38,600 | 10.90 | 11.20 | 10.30 | 0 | 14,300 | 0 |
| 25/03/2026 |
10.90
|
100 | 10.90 | 10.90 | 10.90 | 0 | 0 | 0 |
| 24/03/2026 |
10.70
|
2,200 | 10.90 | 10.90 | 10.70 | 0 | 0 | 0 |
| 23/03/2026 |
10.40
|
20,700 | 11 | 11 | 10.30 | 0 | 0 | 0 |
| 20/03/2026 |
11
|
900 | 11.20 | 11.20 | 11 | 0 | 0 | 0 |
| 19/03/2026 |
11
|
400 | 11 | 11 | 10.90 | 0 | 15,000 | -0.2 |
| 18/03/2026 |
11
|
84,800 | 11 | 11 | 10.40 | 0 | 0 | 0 |
| 17/03/2026 |
11.10
|
22,000 | 11 | 11.10 | 11 | 0 | 0 | 0 |
| 16/03/2026 |
11
|
500 | 11 | 11 | 11 | 0 | 0 | 0 |
| 13/03/2026 |
11
|
1,600 | 11 | 11 | 11 | 0 | 0 | 0 |
| 12/03/2026 |
10.70
|
10,000 | 11 | 11 | 10.60 | 0 | 0 | 0 |