| 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) |
-0.10 | -1.02% | 2,851,400 | -87,027 | 0 |
9.61
9.89
9.69
|
|
2 tháng
(2026-04-20) |
-0.46 | -4.53% | 7,574,700 | -326,099 | 0 |
9.61
10.15
9.69
|
|
3 tháng
(2026-03-19) |
-1.21 | -11.10% | 25,821,000 | -325,529 | -0.3 |
9.61
11.15
9.69
|
|
6 tháng
(2025-12-19) |
-0.15 | -1.52% | 45,426,500 | -157,329 | 1.5 |
9.61
11.15
9.69
|
|
12 tháng
(2025-06-23) |
-1.41 | -12.73% | 114,364,600 | -12,663,029 | -135.3 |
9.61
11.15
9.69
|
|
24 tháng
(2024-06-27) |
-5.38 | -35.71% | 213,849,400 | -23,665,377 | -270.0 |
9.61
15.07
9.69
|
|
36 tháng
(2023-07-03) |
-1.98 | -16.99% | 292,202,600 | -27,324,860 | -321.0 |
9.56
15.07
9.69
|
|
60 tháng
(2021-07-13) |
-6 | -38.24% | 390,475,300 | -33,047,556 | -438.2 |
8.15
17.79
9.69
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 17/06/2026 |
9.69
|
82,800 | 9.69 | 9.70 | 9.67 | 0 | 15,855 | 0 |
| 16/06/2026 |
9.69
|
69,700 | 9.72 | 9.75 | 9.69 | 0 | 0 | 0 |
| 15/06/2026 |
9.70
|
69,000 | 9.70 | 9.70 | 9.66 | 800 | 900 | 0 |
| 12/06/2026 |
9.67
|
117,400 | 9.61 | 9.76 | 9.61 | 400 | 24,700 | 0 |
| 11/06/2026 |
9.69
|
30,300 | 9.63 | 9.69 | 9.63 | 0 | 1,100 | 0 |
| 10/06/2026 |
9.66
|
32,000 | 9.63 | 9.68 | 9.63 | 0 | 1,900 | 0 |
| 09/06/2026 |
9.61
|
198,500 | 9.65 | 9.69 | 9.60 | 500 | 1,400 | 0 |
| 08/06/2026 |
9.66
|
252,100 | 9.73 | 9.73 | 9.60 | 713 | 0 | 0 |
| 05/06/2026 |
9.73
|
161,700 | 9.75 | 9.79 | 9.68 | 0 | 210 | 0 |
| 04/06/2026 |
9.74
|
102,300 | 9.75 | 9.82 | 9.73 | 2,300 | 20,000 | 0 |
| 03/06/2026 |
9.75
|
140,100 | 9.81 | 9.81 | 9.75 | 6,600 | 1,200 | 0 |
| 02/06/2026 |
9.80
|
149,300 | 9.77 | 9.82 | 9.74 | 0 | 22,900 | 0 |
| 01/06/2026 |
9.78
|
103,200 | 9.80 | 9.82 | 9.77 | 0 | 100 | 0 |
| 29/05/2026 |
9.81
|
139,200 | 9.84 | 9.92 | 9.81 | 0 | 2,700 | 0 |
| 28/05/2026 |
9.83
|
148,500 | 9.89 | 9.92 | 9.83 | 0 | 0 | 0 |
| 27/05/2026 |
9.89
|
213,900 | 9.77 | 9.92 | 9.77 | 7,300 | 3,900 | 0 |
| 26/05/2026 |
9.76
|
93,800 | 9.74 | 9.82 | 9.74 | 3,500 | 1,300 | 0 |
| 25/05/2026 |
9.74
|
148,900 | 9.80 | 9.85 | 9.70 | 1,100 | 500 | 0 |
| 22/05/2026 |
9.67
|
112,700 | 9.70 | 9.72 | 9.67 | 0 | 19,030 | 0 |
| 21/05/2026 |
9.70
|
154,600 | 9.75 | 9.75 | 9.67 | 300 | 2,500 | 0 |
| 20/05/2026 |
9.70
|
194,800 | 9.82 | 9.82 | 9.67 | 200 | 10,000 | 0 |
| 19/05/2026 |
9.79
|
113,000 | 9.80 | 9.84 | 9.78 | 200 | 0 | 0 |
| 18/05/2026 |
9.79
|
106,400 | 9.81 | 9.85 | 9.76 | 3,500 | 100 | 0 |
| 15/05/2026 |
9.81
|
129,300 | 9.82 | 9.95 | 9.80 | 0 | 10,000 | 0 |
| 14/05/2026 |
9.80
|
105,200 | 9.77 | 9.89 | 9.75 | 0 | 15,700 | 0 |
| 13/05/2026 |
9.77
|
140,700 | 9.72 | 9.77 | 9.68 | 0 | 3,600 | 0 |
| 12/05/2026 |
9.72
|
313,700 | 9.75 | 9.79 | 9.70 | 177 | 123,500 | 0 |
| 11/05/2026 |
9.75
|
250,300 | 9.89 | 9.89 | 9.75 | 5,500 | 38,000 | 0 |
| 08/05/2026 |
9.89
|
433,000 | 9.92 | 9.95 | 9.77 | 1,501 | 100 | 0 |
| 07/05/2026 |
9.92
|
237,100 | 9.95 | 10 | 9.90 | 8,900 | 2,600 | 0 |
| 06/05/2026 |
9.95
|
242,400 | 9.91 | 9.99 | 9.90 | 33,900 | 25,800 | 0 |
| 05/05/2026 |
9.90
|
157,500 | 9.90 | 9.95 | 9.89 | 8,900 | 28,200 | 0 |
| 04/05/2026 |
9.92
|
160,700 | 9.90 | 9.99 | 9.90 | 17,700 | 18,800 | 0 |
| 29/04/2026 |
9.90
|
251,800 | 9.99 | 9.99 | 9.85 | 0 | 90,600 | 0 |
| 28/04/2026 |
9.96
|
128,300 | 10 | 10.05 | 9.95 | 600 | 19,700 | 0 |
| 24/04/2026 |
10.05
|
348,900 | 9.91 | 10.05 | 9.91 | 57,900 | 6,000 | 0 |
| 23/04/2026 |
9.92
|
742,600 | 10.10 | 10.10 | 9.90 | 0 | 48,500 | 0 |
| 22/04/2026 |
10.05
|
212,700 | 10.15 | 10.15 | 10 | 0 | 7,600 | 0 |
| 21/04/2026 |
10.10
|
294,900 | 10.25 | 10.25 | 10.05 | 7,000 | 15,700 | 0 |
| 20/04/2026 |
10.15
|
574,200 | 10.20 | 10.20 | 10.05 | 141,500 | 68,250 | 0 |
| 17/04/2026 |
10.15
|
162,400 | 10.25 | 10.25 | 10.15 | 0 | 15,800 | 0 |
| 16/04/2026 |
10.20
|
242,700 | 10.25 | 10.25 | 10.15 | 0 | 28,530 | 0 |
| 15/04/2026 |
10.20
|
454,800 | 10.30 | 10.30 | 10.15 | 40,500 | 2,700 | 0 |
| 14/04/2026 |
10.20
|
458,000 | 10.30 | 10.30 | 10.20 | 28,100 | 15,200 | 0 |
| 13/04/2026 |
10.30
|
359,100 | 10.15 | 10.30 | 10.15 | 53,200 | 5,300 | 0 |
| 10/04/2026 |
10.25
|
610,000 | 10.25 | 10.35 | 10.10 | 17,500 | 14,100 | 0 |
| 09/04/2026 |
10.25
|
275,400 | 10.35 | 10.35 | 10.25 | 0 | 19,400 | 0 |
| 08/04/2026 |
10.35
|
467,300 | 10.30 | 10.35 | 10.15 | 0 | 19,200 | 0 |
| 07/04/2026 |
10.20
|
298,400 | 10.20 | 10.50 | 10.10 | 0 | 37,800 | 0 |
| 06/04/2026 |
10.20
|
523,800 | 10.25 | 10.35 | 10.10 | 0 | 51,100 | 0 |
| 03/04/2026 |
10.25
|
399,400 | 10.40 | 10.40 | 10.25 | 20,300 | 50,900 | 0 |
| 02/04/2026 |
10.30
|
509,400 | 10.50 | 10.50 | 10.30 | 38,800 | 83,700 | 0 |
| 01/04/2026 |
10.40
|
816,800 | 10.65 | 10.70 | 10.40 | 6,000 | 29,900 | 0 |
| 31/03/2026 |
10.55
|
870,100 | 10.80 | 10.80 | 10.55 | 25,600 | 11,700 | 0 |
| 30/03/2026 |
10.75
|
1,173,200 | 10.75 | 10.90 | 10.55 | 139,400 | 75,700 | 0 |
| 27/03/2026 |
10.80
|
1,028,200 | 10.90 | 10.95 | 10.70 | 42,600 | 6,700 | 0 |
| 26/03/2026 |
10.95
|
611,200 | 11.15 | 11.25 | 10.90 | 0 | 70,700 | 0 |
| 25/03/2026 |
11.15
|
2,063,200 | 10.65 | 11.20 | 10.60 | 129,400 | 10,600 | 0 |
| 24/03/2026 |
10.65
|
1,003,300 | 10.75 | 10.80 | 10.40 | 19,000 | 31,500 | 0 |
| 23/03/2026 |
10.55
|
1,123,400 | 11.25 | 11.25 | 10.55 | 69,900 | 22,100 | 0 |
| 20/03/2026 |
10.95
|
2,459,200 | 10.95 | 11.40 | 10.80 | 45,000 | 73,300 | -0.3 |
| 19/03/2026 |
10.90
|
2,337,000 | 10.60 | 11.20 | 10.50 | 10,600 | 9,400 | 0.0 |
| 18/03/2026 |
10.65
|
542,800 | 10.40 | 10.65 | 10.20 | 10,000 | 6,900 | 0.0 |
| 17/03/2026 |
10.35
|
499,300 | 10.50 | 10.65 | 10.30 | 35,400 | 2,400 | 0.4 |
| 16/03/2026 |
10.60
|
854,500 | 10.90 | 10.90 | 10.45 | 32,200 | 38,400 | -0.1 |
| 13/03/2026 |
10.65
|
1,246,600 | 9.96 | 10.65 | 9.96 | 32,200 | 38,400 | -0.1 |
| 12/03/2026 |
9.99
|
247,000 | 9.91 | 10.05 | 9.90 | 2,600 | 4,800 | -0.0 |
| 11/03/2026 |
10
|
258,100 | 9.87 | 10.05 | 9.86 | 2,400 | 10,400 | -0.1 |
| 10/03/2026 |
9.83
|
445,000 | 9.85 | 10.20 | 9.78 | 11,600 | 107,500 | -0.9 |
| 09/03/2026 |
9.65
|
1,097,700 | 10.05 | 10.10 | 9.60 | 11,600 | 107,500 | -0.9 |
| 06/03/2026 |
10.20
|
432,000 | 10.25 | 10.40 | 10.20 | 14,600 | 18,800 | -0.0 |
| 05/03/2026 |
10.25
|
306,900 | 10.40 | 10.45 | 10.25 | 18,500 | 11,500 | 0.1 |
| 04/03/2026 |
10.40
|
935,000 | 10.80 | 10.85 | 10.25 | 32,400 | 5,100 | 0.3 |
| 03/03/2026 |
10.60
|
1,053,000 | 10.55 | 10.80 | 10.45 | 66,400 | 25,700 | 0.4 |
| 02/03/2026 |
10.30
|
854,200 | 10.05 | 10.40 | 10 | 100 | 10,000 | -0.1 |
| 27/02/2026 |
10.10
|
288,000 | 10.15 | 10.20 | 10.10 | 11,300 | 7,500 | 0.0 |
| 26/02/2026 |
10.15
|
205,300 | 10.20 | 10.20 | 10.10 | 65,800 | 1,400 | 0.7 |
| 25/02/2026 |
10.15
|
242,100 | 10.20 | 10.20 | 10.10 | 22,800 | 4,000 | 0.2 |
| 24/02/2026 |
10.20
|
400,400 | 10.15 | 10.20 | 10.10 | 65,200 | 39,200 | 0.3 |
| 23/02/2026 |
10.15
|
475,300 | 10.10 | 10.15 | 10 | 40,700 | 35,800 | 0.0 |
| 13/02/2026 |
10.10
|
101,500 | 10.05 | 10.10 | 10 | 0 | 700 | -0.0 |
| 12/02/2026 |
10.05
|
137,300 | 10 | 10.10 | 10 | 500 | 5,200 | -0.0 |
| 11/02/2026 |
10
|
284,600 | 9.99 | 10.05 | 9.99 | 100 | 7,100 | -0.1 |
| 10/02/2026 |
9.99
|
198,900 | 10.05 | 10.10 | 9.98 | 5,200 | 18,800 | -0.1 |
| 09/02/2026 |
10
|
123,200 | 10.10 | 10.10 | 10 | 0 | 200 | -0.0 |
| 06/02/2026 |
10.10
|
296,400 | 10.10 | 10.20 | 10.10 | 0 | 200 | -0.0 |
| 05/02/2026 |
10.15
|
213,500 | 10.05 | 10.20 | 10.05 | 15,500 | 2,000 | 0.1 |
| 04/02/2026 |
10.05
|
218,700 | 9.97 | 10.10 | 9.97 | 20,600 | 2,400 | 0.2 |
| 03/02/2026 |
9.97
|
210,200 | 9.96 | 10 | 9.95 | 100 | 10,000 | -0.1 |
| 02/02/2026 |
9.97
|
322,400 | 10.05 | 10.05 | 9.96 | 1,600 | 10,700 | -0.1 |
| 30/01/2026 |
10.05
|
128,700 | 10 | 10.05 | 10 | 1,100 | 5,500 | -0.0 |
| 29/01/2026 |
10
|
132,700 | 10.10 | 10.10 | 10 | 300 | 8,800 | -0.1 |
| 28/01/2026 |
10
|
183,600 | 10 | 10.10 | 9.99 | 1,200 | 20,800 | -0.2 |
| 27/01/2026 |
10.10
|
178,400 | 10 | 10.10 | 9.97 | 0 | 45,100 | -0.5 |
| 26/01/2026 |
10
|
458,900 | 10.10 | 10.20 | 9.99 | 1,400 | 20,600 | -0.2 |
| 23/01/2026 |
10.10
|
366,200 | 10.20 | 10.25 | 10.10 | 3,800 | 2,200 | 0.0 |
| 22/01/2026 |
10.25
|
280,000 | 10.30 | 10.35 | 10.20 | 600 | 0 | 0.0 |
| 21/01/2026 |
10.30
|
364,500 | 10.40 | 10.40 | 10.20 | 4,500 | 16,700 | -0.1 |
| 20/01/2026 |
10.35
|
898,000 | 10.20 | 10.40 | 10.15 | 12,900 | 17,200 | -0.0 |
| 19/01/2026 |
10.20
|
335,600 | 10.20 | 10.20 | 10.10 | 58,400 | 3,200 | 0.6 |