| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-06-30) |
-0.20 | -1.72% | 25,600 | 0 | 0 |
11.20
11.70
11.40
|
|
2 tháng
(2026-06-01) |
0.40 | 3.64% | 77,100 | 0 | 0 |
10.20
11.70
11.40
|
|
3 tháng
(2026-05-04) |
-0.10 | -0.87% | 98,200 | -100 | 0 |
10.20
12
11.40
|
|
6 tháng
(2026-02-02) |
1.50 | 15.15% | 2,456,300 | -94,400 | -0.9 |
7.70
12.50
11.40
|
|
12 tháng
(2025-08-04) |
5.90 | 107.27% | 6,017,400 | -151,600 | -1.2 |
5.20
12.50
11.40
|
|
24 tháng
(2024-08-09) |
6.40 | 128% | 8,534,023 | -229,652 | -1.5 |
4.70
12.50
11.40
|
|
36 tháng
(2023-08-15) |
5.90 | 107.27% | 17,113,125 | -162,562 | -1.1 |
4.70
12.50
11.40
|
|
60 tháng
(2021-08-25) |
5.99 | 110.79% | 34,952,807 | -318,948 | -2.1 |
4.70
12.50
11.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 30/07/2026 |
11.40
|
0 | 11.40 | 11.40 | 11.40 | 0 | 0 | 0 |
| 29/07/2026 |
11.40
|
0 | 11.40 | 11.40 | 11.40 | 0 | 0 | 0 |
| 28/07/2026 |
11.40
|
0 | 11.40 | 11.40 | 11.40 | 0 | 0 | 0 |
| 27/07/2026 |
11.40
|
1,200 | 11.20 | 11.40 | 11.20 | 0 | 0 | 0 |
| 24/07/2026 |
11.50
|
0 | 11.50 | 11.50 | 11.50 | 0 | 0 | 0 |
| 23/07/2026 |
11.50
|
0 | 11.50 | 11.50 | 11.50 | 0 | 0 | 0 |
| 22/07/2026 |
11.50
|
0 | 11.50 | 11.50 | 11.50 | 0 | 0 | 0 |
| 21/07/2026 |
11.50
|
300 | 10.50 | 11.50 | 10.50 | 0 | 0 | 0 |
| 20/07/2026 |
11.60
|
1,500 | 11.50 | 11.60 | 11.50 | 0 | 0 | 0 |
| 17/07/2026 |
11.60
|
2,600 | 11.50 | 11.60 | 11.50 | 0 | 0 | 0 |
| 16/07/2026 |
11.50
|
0 | 11.50 | 11.50 | 11.50 | 0 | 0 | 0 |
| 15/07/2026 |
11.50
|
400 | 11.50 | 11.50 | 11.50 | 0 | 0 | 0 |
| 14/07/2026 |
11.70
|
0 | 11.70 | 11.70 | 11.70 | 0 | 0 | 0 |
| 13/07/2026 |
11.70
|
4,200 | 11.40 | 11.70 | 11.40 | 0 | 0 | 0 |
| 10/07/2026 |
11.40
|
300 | 11.50 | 11.50 | 11.40 | 0 | 0 | 0 |
| 09/07/2026 |
11.20
|
2,900 | 11 | 11.20 | 11 | 0 | 0 | 0 |
| 08/07/2026 |
11.60
|
2,200 | 11.60 | 11.60 | 11.60 | 0 | 0 | 0 |
| 07/07/2026 |
11.60
|
0 | 11.60 | 11.60 | 11.60 | 0 | 0 | 0 |
| 06/07/2026 |
11.60
|
1,900 | 11.60 | 11.60 | 11.60 | 0 | 0 | 0 |
| 03/07/2026 |
11.50
|
100 | 11.50 | 11.50 | 11.50 | 0 | 0 | 0 |
| 02/07/2026 |
11.30
|
3,100 | 11.70 | 11.70 | 11.30 | 0 | 0 | 0 |
| 01/07/2026 |
11.60
|
1,400 | 11.60 | 11.60 | 11.60 | 0 | 0 | 0 |
| 30/06/2026 |
11.60
|
3,500 | 11.40 | 12 | 11.40 | 0 | 0 | 0 |
| 29/06/2026 |
11.40
|
100 | 11.40 | 11.40 | 11.40 | 0 | 0 | 0 |
| 26/06/2026 |
11.10
|
2,700 | 11.40 | 11.40 | 11 | 0 | 0 | 0 |
| 25/06/2026 |
11.30
|
4,100 | 11.30 | 11.30 | 11.30 | 0 | 0 | 0 |
| 24/06/2026 |
11.30
|
3,000 | 11 | 11.30 | 11 | 0 | 0 | 0 |
| 23/06/2026 |
11
|
5,100 | 11 | 11 | 11 | 0 | 0 | 0 |
| 22/06/2026 |
11
|
2,200 | 11 | 11 | 11 | 0 | 0 | 0 |
| 19/06/2026 |
10.90
|
800 | 10.90 | 10.90 | 10.90 | 0 | 0 | 0 |
| 18/06/2026 |
10.90
|
2,400 | 10.90 | 10.90 | 10.90 | 0 | 0 | 0 |
| 17/06/2026 |
10.90
|
0 | 10.90 | 10.90 | 10.90 | 0 | 0 | 0 |
| 16/06/2026 |
10.90
|
3,100 | 10.90 | 11 | 10.70 | 0 | 0 | 0 |
| 15/06/2026 |
10.60
|
3,100 | 10.20 | 10.60 | 10.20 | 0 | 0 | 0 |
| 12/06/2026 |
10.20
|
3,800 | 10.20 | 10.20 | 10.10 | 0 | 0 | 0 |
| 11/06/2026 |
10.50
|
1,500 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 |
| 10/06/2026 |
10.20
|
18,400 | 10.50 | 10.50 | 10.20 | 0 | 0 | 0 |
| 09/06/2026 |
11.30
|
0 | 11.30 | 11.30 | 11.30 | 0 | 0 | 0 |
| 08/06/2026 |
11.30
|
0 | 11.30 | 11.30 | 11.30 | 0 | 0 | 0 |
| 05/06/2026 |
11.30
|
0 | 11.30 | 11.30 | 11.30 | 0 | 0 | 0 |
| 04/06/2026 |
11.30
|
0 | 11.30 | 11.30 | 11.30 | 0 | 0 | 0 |
| 03/06/2026 |
11.30
|
500 | 11.30 | 11.30 | 11.30 | 0 | 0 | 0 |
| 02/06/2026 |
11.20
|
600 | 11.20 | 11.20 | 11.20 | 0 | 0 | 0 |
| 01/06/2026 |
11
|
100 | 11 | 11 | 11 | 0 | 0 | 0 |
| 29/05/2026 |
10.60
|
3,700 | 10.50 | 10.60 | 10.20 | 0 | 0 | 0 |
| 28/05/2026 |
11.20
|
0 | 11.20 | 11.20 | 11.20 | 0 | 0 | 0 |
| 27/05/2026 |
11.20
|
200 | 11.20 | 11.20 | 11.20 | 0 | 0 | 0 |
| 26/05/2026 |
11.20
|
100 | 11.20 | 11.20 | 11.20 | 0 | 0 | 0 |
| 25/05/2026 |
11.20
|
0 | 11.20 | 11.20 | 11.20 | 0 | 0 | 0 |
| 22/05/2026 |
11.20
|
1,600 | 11.30 | 11.30 | 11.20 | 0 | 0 | 0 |
| 21/05/2026 |
11.80
|
4,500 | 12 | 12 | 11.60 | 0 | 0 | 0 |
| 20/05/2026 |
12
|
0 | 12 | 12 | 12 | 0 | 0 | 0 |
| 19/05/2026 |
12
|
2,000 | 12 | 12.30 | 12 | 0 | 0 | 0 |
| 18/05/2026 |
11.30
|
900 | 11.30 | 11.30 | 11.30 | 0 | 100 | 0 |
| 15/05/2026 |
11.30
|
300 | 11.60 | 11.60 | 11.30 | 0 | 0 | 0 |
| 14/05/2026 |
11.30
|
900 | 12 | 12 | 11.30 | 0 | 0 | 0 |
| 13/05/2026 |
12
|
100 | 12 | 12 | 12 | 0 | 0 | 0 |
| 12/05/2026 |
11.50
|
0 | 11.50 | 11.50 | 11.50 | 0 | 0 | 0 |
| 11/05/2026 |
11.50
|
1,800 | 12 | 12 | 11.20 | 0 | 0 | 0 |
| 08/05/2026 |
12
|
100 | 12 | 12 | 12 | 0 | 0 | 0 |
| 07/05/2026 |
11.90
|
300 | 12 | 12 | 11.90 | 0 | 0 | 0 |
| 06/05/2026 |
11.80
|
200 | 11.70 | 11.80 | 11.70 | 0 | 0 | 0 |
| 05/05/2026 |
11.50
|
1,100 | 11.60 | 11.60 | 11.50 | 0 | 0 | 0 |
| 04/05/2026 |
11.50
|
3,300 | 11.10 | 11.50 | 10.90 | 0 | 0 | 0 |
| 29/04/2026 |
11.30
|
1,500 | 11.50 | 11.90 | 11 | 0 | 0 | 0 |
| 28/04/2026 |
11.80
|
100 | 11.80 | 11.80 | 11.80 | 0 | 0 | 0 |
| 24/04/2026 |
11.50
|
1,600 | 11.20 | 11.50 | 10.90 | 0 | 0 | 0 |
| 23/04/2026 |
11.60
|
6,100 | 11.60 | 11.60 | 11.50 | 0 | 0 | 0 |
| 22/04/2026 |
11.40
|
9,400 | 12.70 | 12.70 | 11.40 | 0 | 0 | 0 |
| 21/04/2026 |
11.80
|
34,100 | 12.10 | 12.10 | 11.80 | 0 | 0 | 0 |
| 20/04/2026 |
11
|
9,200 | 10.90 | 11 | 10.90 | 0 | 0 | 0 |
| 17/04/2026 |
10
|
17,200 | 10.50 | 10.50 | 9.90 | 0 | 0 | 0 |
| 16/04/2026 |
10.80
|
9,000 | 10.30 | 10.90 | 10.20 | 0 | 0 | 0 |
| 15/04/2026 |
10.90
|
0 | 10.90 | 10.90 | 10.90 | 0 | 0 | 0 |
| 14/04/2026 |
10.90
|
0 | 10.90 | 10.90 | 10.90 | 0 | 0 | 0 |
| 13/04/2026 |
10.90
|
0 | 10.90 | 10.90 | 10.90 | 0 | 0 | 0 |
| 10/04/2026 |
10.90
|
1,200 | 11 | 11 | 10.90 | 0 | 0 | 0 |
| 09/04/2026 |
10.90
|
1,300 | 11 | 11 | 10.90 | 0 | 0 | 0 |
| 08/04/2026 |
11.20
|
13,400 | 11 | 11.30 | 11 | 0 | 6,000 | 0 |
| 07/04/2026 |
11.20
|
500 | 10 | 11.20 | 10 | 0 | 0 | 0 |
| 06/04/2026 |
10.50
|
800 | 10.50 | 10.50 | 10.40 | 0 | 0 | 0 |
| 03/04/2026 |
10.50
|
2,600 | 10.50 | 10.90 | 10.50 | 0 | 0 | 0 |
| 02/04/2026 |
10.50
|
3,600 | 11.40 | 11.40 | 10.50 | 0 | 0 | 0 |
| 01/04/2026 |
11
|
22,200 | 11.10 | 11.30 | 10.90 | 0 | 0 | 0 |
| 31/03/2026 |
11.10
|
5,200 | 10.90 | 11.90 | 10.90 | 0 | 0 | 0 |
| 30/03/2026 |
11.90
|
600 | 11.60 | 11.90 | 11.50 | 0 | 200 | -0.0 |
| 27/03/2026 |
12.50
|
129,200 | 11.50 | 12.70 | 11.50 | 0 | 200 | -0.0 |
| 26/03/2026 |
11.60
|
26,900 | 11.60 | 11.60 | 11.60 | 0 | 0 | 0 |
| 25/03/2026 |
10.60
|
30,200 | 9 | 10.60 | 9 | 0 | 0 | 0 |
| 24/03/2026 |
9.70
|
1,500 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 |
| 23/03/2026 |
9.60
|
27,300 | 9.60 | 9.90 | 9.30 | 0 | 0 | 0 |
| 20/03/2026 |
10.30
|
20,200 | 11.30 | 11.30 | 10.30 | 0 | 0 | 0 |
| 19/03/2026 |
11.30
|
74,300 | 12.40 | 13.20 | 11.30 | 0 | 0 | 0 |
| 18/03/2026 |
12.50
|
255,800 | 11.40 | 12.50 | 10.90 | 0 | 6,600 | -0.1 |
| 17/03/2026 |
11.40
|
444,600 | 11.20 | 11.40 | 11.20 | 0 | 9,000 | -0.1 |
| 16/03/2026 |
10.40
|
119,600 | 10.20 | 10.40 | 10 | 0 | 0 | 0 |
| 13/03/2026 |
9.50
|
300 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
| 12/03/2026 |
9.50
|
5,700 | 9.80 | 9.80 | 9.50 | 0 | 0 | 0 |
| 11/03/2026 |
9.90
|
14,100 | 9.90 | 10.70 | 9.90 | 0 | 0 | 0 |
| 10/03/2026 |
9.90
|
9,700 | 9 | 9.90 | 8.90 | 0 | 20,700 | -0.2 |