| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-18) |
-0.25 | -2.37% | 1,079,700 | 4,300 | 0 |
10
10.55
10.25
|
|
2 tháng
(2026-04-20) |
0.20 | 1.98% | 1,687,700 | -7,600 | 0 |
10
10.65
10.25
|
|
3 tháng
(2026-03-19) |
0.05 | 0.49% | 2,627,900 | -42,300 | -0.3 |
9.91
10.65
10.25
|
|
6 tháng
(2025-12-19) |
-1.35 | -11.59% | 8,191,400 | -58,100 | -0.5 |
9.77
12
10.25
|
|
12 tháng
(2025-06-23) |
-0.05 | -0.48% | 33,311,100 | -100,300 | -0.7 |
9.77
13.20
10.25
|
|
24 tháng
(2024-06-27) |
-7.27 | -41.39% | 81,343,700 | -55,158 | 0.2 |
9.70
17.57
10.25
|
|
36 tháng
(2023-07-03) |
-4.08 | -28.37% | 266,738,200 | -51,358 | 1.0 |
9.70
21.15
10.25
|
|
60 tháng
(2021-07-13) |
-25.56 | -71.28% | 413,381,700 | -624,703 | -18.8 |
9.70
36.93
10.25
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 17/06/2026 |
10.25
|
24,900 | 10.25 | 10.35 | 10.25 | 0 | 0 | 0 |
| 16/06/2026 |
10.30
|
48,000 | 10.35 | 10.40 | 10.15 | 0 | 0 | 0 |
| 15/06/2026 |
10.30
|
27,000 | 10.30 | 10.30 | 10.20 | 0 | 0 | 0 |
| 12/06/2026 |
10.25
|
16,100 | 10.20 | 10.40 | 10.20 | 0 | 0 | 0 |
| 11/06/2026 |
10.20
|
37,100 | 10.20 | 10.25 | 10.10 | 0 | 0 | 0 |
| 10/06/2026 |
10.20
|
10,700 | 10.20 | 10.25 | 10.20 | 0 | 0 | 0 |
| 09/06/2026 |
10.20
|
183,500 | 10.05 | 10.20 | 9.98 | 0 | 0 | 0 |
| 08/06/2026 |
10
|
212,100 | 10.05 | 10.05 | 9.97 | 0 | 0 | 0 |
| 05/06/2026 |
10.10
|
225,500 | 10.15 | 10.20 | 10.10 | 0 | 0 | 0 |
| 04/06/2026 |
10.15
|
67,000 | 10.10 | 10.30 | 10.05 | 0 | 200 | 0 |
| 03/06/2026 |
10.15
|
3,700 | 10.15 | 10.20 | 10.05 | 0 | 100 | 0 |
| 02/06/2026 |
10.05
|
27,600 | 10.40 | 10.40 | 10 | 0 | 0 | 0 |
| 01/06/2026 |
10.25
|
12,500 | 10.35 | 10.45 | 10.10 | 0 | 100 | 0 |
| 29/05/2026 |
10.30
|
13,300 | 10.45 | 10.45 | 10 | 0 | 0 | 0 |
| 28/05/2026 |
10.35
|
16,600 | 10.30 | 10.40 | 10.25 | 0 | 0 | 0 |
| 27/05/2026 |
10.30
|
5,800 | 10.35 | 10.40 | 10.30 | 0 | 0 | 0 |
| 26/05/2026 |
10.40
|
17,400 | 10.30 | 10.40 | 10.25 | 1,300 | 0 | 0 |
| 25/05/2026 |
10.30
|
6,100 | 10.40 | 10.45 | 10.30 | 0 | 0 | 0 |
| 22/05/2026 |
10.50
|
11,600 | 10.30 | 10.50 | 10.30 | 0 | 0 | 0 |
| 21/05/2026 |
10.35
|
11,500 | 10.20 | 10.45 | 10.20 | 0 | 0 | 0 |
| 20/05/2026 |
10.30
|
57,200 | 10.50 | 10.50 | 10.15 | 3,400 | 0 | 0 |
| 19/05/2026 |
10.35
|
19,500 | 10.55 | 10.55 | 10.35 | 0 | 0 | 0 |
| 18/05/2026 |
10.55
|
49,900 | 10.45 | 10.55 | 10.40 | 0 | 0 | 0 |
| 15/05/2026 |
10.45
|
37,000 | 10.45 | 10.45 | 10.35 | 0 | 3,000 | 0 |
| 14/05/2026 |
10.35
|
30,200 | 10.45 | 10.45 | 10.35 | 0 | 700 | 0 |
| 13/05/2026 |
10.45
|
12,400 | 10.40 | 10.45 | 10.35 | 0 | 0 | 0 |
| 12/05/2026 |
10.40
|
21,200 | 10.45 | 10.50 | 10.30 | 700 | 0 | 0 |
| 11/05/2026 |
10.45
|
36,300 | 10.50 | 10.60 | 10.30 | 0 | 0 | 0 |
| 08/05/2026 |
10.60
|
19,400 | 10.55 | 10.65 | 10.55 | 0 | 1,000 | 0 |
| 07/05/2026 |
10.60
|
56,500 | 10.50 | 10.60 | 10.45 | 0 | 0 | 0 |
| 06/05/2026 |
10.60
|
23,300 | 10.35 | 10.60 | 10.35 | 0 | 0 | 0 |
| 05/05/2026 |
10.50
|
46,700 | 10.55 | 10.65 | 10.40 | 0 | 0 | 0 |
| 04/05/2026 |
10.65
|
60,700 | 10.45 | 10.85 | 10.45 | 4,000 | 0 | 0 |
| 29/04/2026 |
10.50
|
109,000 | 10.15 | 10.60 | 10.05 | 0 | 0 | 0 |
| 28/04/2026 |
10.10
|
16,900 | 10.05 | 10.20 | 10 | 0 | 0 | 0 |
| 24/04/2026 |
10.20
|
26,700 | 10.20 | 10.25 | 10.10 | 0 | 0 | 0 |
| 23/04/2026 |
10.20
|
42,800 | 10.20 | 10.25 | 10.05 | 0 | 15,000 | 0 |
| 22/04/2026 |
10.25
|
4,100 | 10.35 | 10.35 | 10.15 | 0 | 0 | 0 |
| 21/04/2026 |
10.25
|
36,600 | 10.10 | 10.30 | 10.10 | 0 | 0 | 0 |
| 20/04/2026 |
10.10
|
28,200 | 10.25 | 10.30 | 10.10 | 3,100 | 0 | 0 |
| 17/04/2026 |
10.20
|
45,800 | 10.10 | 10.40 | 10.10 | 0 | 0 | 0 |
| 16/04/2026 |
10.10
|
10,100 | 10.25 | 10.25 | 10.10 | 0 | 1,200 | 0 |
| 15/04/2026 |
10.15
|
59,700 | 10.30 | 10.40 | 10 | 0 | 100 | 0 |
| 14/04/2026 |
10.25
|
56,400 | 10.10 | 10.40 | 10.10 | 1,200 | 0 | 0 |
| 13/04/2026 |
10.25
|
20,500 | 10.15 | 10.25 | 10.10 | 100 | 0 | 0 |
| 10/04/2026 |
10.35
|
23,700 | 10.25 | 10.40 | 10.25 | 0 | 500 | 0 |
| 09/04/2026 |
10.35
|
22,000 | 10.35 | 10.35 | 10.25 | 0 | 800 | 0 |
| 08/04/2026 |
10.35
|
283,200 | 10.05 | 10.75 | 10.05 | 500 | 3,900 | 0 |
| 07/04/2026 |
10.05
|
10,700 | 10 | 10.10 | 9.95 | 0 | 0 | 0 |
| 06/04/2026 |
10
|
13,500 | 10 | 10 | 9.96 | 0 | 600 | -0.0 |
| 03/04/2026 |
10
|
11,200 | 10.10 | 10.15 | 10 | 0 | 0 | 0 |
| 02/04/2026 |
10.10
|
19,700 | 10.05 | 10.25 | 10.05 | 0 | 0 | 0 |
| 01/04/2026 |
10.15
|
44,700 | 10 | 10.20 | 10 | 0 | 12,300 | -0.1 |
| 31/03/2026 |
10.05
|
12,000 | 9.95 | 10.20 | 9.95 | 0 | 0 | 0 |
| 30/03/2026 |
9.93
|
41,300 | 10.15 | 10.15 | 9.92 | 0 | 0 | 0 |
| 27/03/2026 |
10.15
|
31,000 | 10 | 10.20 | 9.98 | 0 | 0 | 0 |
| 26/03/2026 |
10.05
|
40,300 | 10.10 | 10.10 | 10 | 0 | 0 | 0 |
| 25/03/2026 |
10.10
|
35,000 | 9.93 | 10.10 | 9.93 | 0 | 0 | 0 |
| 24/03/2026 |
9.92
|
27,600 | 10 | 10.10 | 9.92 | 0 | 8,500 | -0.1 |
| 23/03/2026 |
9.91
|
73,800 | 10.15 | 10.15 | 9.91 | 0 | 8,500 | -0.1 |
| 20/03/2026 |
10.15
|
14,500 | 10.25 | 10.30 | 10.10 | 0 | 100 | -0.0 |
| 19/03/2026 |
10.25
|
43,500 | 10.35 | 10.35 | 10.05 | 0 | 0 | 0 |
| 18/03/2026 |
10.40
|
21,800 | 10.40 | 10.40 | 10.25 | 0 | 0 | 0 |
| 17/03/2026 |
10.35
|
35,000 | 10.25 | 10.40 | 10.25 | 0 | 0 | 0 |
| 16/03/2026 |
10.25
|
63,400 | 10.30 | 10.35 | 10.20 | 0 | 0 | 0 |
| 13/03/2026 |
10.30
|
21,600 | 10.20 | 10.35 | 10.10 | 0 | 0 | 0 |
| 12/03/2026 |
10.25
|
24,900 | 10.40 | 10.40 | 10 | 0 | 0 | 0 |
| 11/03/2026 |
10.45
|
100,300 | 10.15 | 10.45 | 9.95 | 0 | 0 | 0 |
| 10/03/2026 |
10
|
129,400 | 10.20 | 10.45 | 9.90 | 8,300 | 0 | 0.1 |
| 09/03/2026 |
9.77
|
278,600 | 10.40 | 10.40 | 9.77 | 8,300 | 0 | 0.1 |
| 06/03/2026 |
10.50
|
46,400 | 10.80 | 10.80 | 10.50 | 0 | 0 | 0 |
| 05/03/2026 |
10.80
|
19,600 | 10.80 | 10.85 | 10.70 | 0 | 0 | 0 |
| 04/03/2026 |
10.70
|
54,300 | 10.65 | 10.90 | 10.40 | 0 | 0 | 0 |
| 03/03/2026 |
10.85
|
54,000 | 10.90 | 10.90 | 10.50 | 0 | 0 | 0 |
| 02/03/2026 |
10.65
|
136,400 | 10.90 | 10.95 | 10.55 | 4,400 | 0 | 0.0 |
| 27/02/2026 |
11
|
55,500 | 10.95 | 11.05 | 10.85 | 0 | 0 | 0 |
| 26/02/2026 |
10.95
|
55,300 | 10.95 | 11.05 | 10.90 | 0 | 800 | -0.0 |
| 25/02/2026 |
10.95
|
64,200 | 11.10 | 11.10 | 10.95 | 0 | 0 | 0 |
| 24/02/2026 |
11.10
|
30,400 | 11.05 | 11.30 | 11 | 0 | 2,000 | -0.0 |
| 23/02/2026 |
11.05
|
62,500 | 10.95 | 11.05 | 10.90 | 800 | 0 | 0.0 |
| 13/02/2026 |
10.95
|
31,800 | 10.90 | 10.95 | 10.70 | 0 | 0 | 0 |
| 12/02/2026 |
10.85
|
15,200 | 10.95 | 11.10 | 10.80 | 300 | 0 | 0.0 |
| 11/02/2026 |
10.90
|
31,600 | 10.65 | 10.90 | 10.65 | 0 | 0 | 0 |
| 10/02/2026 |
10.60
|
106,900 | 10.70 | 10.70 | 10.50 | 0 | 0 | 0 |
| 09/02/2026 |
10.70
|
41,800 | 10.70 | 10.75 | 10.65 | 0 | 6,700 | -0.1 |
| 06/02/2026 |
10.65
|
169,700 | 10.90 | 10.90 | 10.65 | 0 | 6,700 | -0.1 |
| 05/02/2026 |
10.90
|
79,500 | 11 | 11 | 10.90 | 0 | 3,200 | -0.0 |
| 04/02/2026 |
11
|
65,700 | 11.05 | 11.10 | 11 | 0 | 0 | 0 |
| 03/02/2026 |
11.05
|
144,900 | 11 | 11.10 | 10.90 | 4,400 | 0 | 0.0 |
| 02/02/2026 |
11
|
107,700 | 11.10 | 11.10 | 10.85 | 0 | 0 | 0 |
| 30/01/2026 |
11.10
|
370,200 | 11.15 | 11.20 | 10.75 | 0 | 0 | 0 |
| 29/01/2026 |
11.20
|
372,700 | 11.50 | 11.55 | 11.20 | 6,400 | 20,700 | -0.2 |
| 28/01/2026 |
11.60
|
54,000 | 11.60 | 11.70 | 11.50 | 0 | 0 | 0 |
| 27/01/2026 |
11.65
|
79,700 | 11.70 | 11.75 | 11.65 | 0 | 1,500 | -0.0 |
| 26/01/2026 |
11.70
|
187,400 | 11.80 | 11.90 | 11.65 | 0 | 1,300 | -0.0 |
| 23/01/2026 |
11.80
|
66,800 | 12.05 | 12.25 | 11.80 | 0 | 6,400 | -0.1 |
| 22/01/2026 |
12
|
90,300 | 12.10 | 12.25 | 12 | 0 | 2,100 | -0.0 |
| 21/01/2026 |
12
|
242,000 | 11.95 | 12.30 | 11.90 | 0 | 5,100 | -0.1 |
| 20/01/2026 |
11.95
|
106,500 | 11.75 | 11.95 | 11.70 | 0 | 0 | 0 |
| 19/01/2026 |
11.75
|
119,800 | 11.80 | 11.80 | 11.65 | 0 | 0 | 0 |