| 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) |
-0.70 | -6.73% | 4,834,300 | -1,000 | 0 |
9.40
10.40
9.40
|
|
2 tháng
(2026-04-20) |
-0.90 | -8.49% | 6,766,400 | -27,400 | 0 |
9.40
10.65
9.40
|
|
3 tháng
(2026-03-19) |
-0.95 | -8.92% | 10,040,400 | -64,300 | -0.1 |
9.40
11.25
9.40
|
|
6 tháng
(2025-12-19) |
-0.50 | -4.90% | 30,268,000 | -81,600 | -0.2 |
9.40
11.50
9.40
|
|
12 tháng
(2025-06-23) |
-3.40 | -25.95% | 60,001,000 | -79,200 | -0.3 |
9.40
14.30
9.40
|
|
24 tháng
(2024-12-12) |
-7.30 | -42.94% | 72,783,200 | -62,900 | 0.0 |
9.40
17
9.40
|
|
36 tháng
(2024-12-12) |
-7.30 | -42.94% | 72,783,200 | -62,900 | 0.0 |
9.40
17
9.40
|
|
60 tháng
(2024-12-12) |
-7.30 | -42.94% | 72,783,200 | -62,900 | 0.0 |
9.40
17
9.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 17/06/2026 |
9.40
|
6,200 | 9.30 | 9.45 | 9.12 | 0 | 0 | 0 |
| 16/06/2026 |
9.70
|
35,500 | 8.90 | 9.70 | 8.90 | 0 | 0 | 0 |
| 15/06/2026 |
9.42
|
6,300 | 9.42 | 9.50 | 9.40 | 0 | 0 | 0 |
| 12/06/2026 |
9.42
|
523,700 | 9.68 | 9.68 | 9.42 | 0 | 0 | 0 |
| 11/06/2026 |
9.55
|
307,200 | 9.63 | 9.63 | 9.49 | 0 | 0 | 0 |
| 10/06/2026 |
9.63
|
73,500 | 9.90 | 10 | 9.49 | 0 | 0 | 0 |
| 09/06/2026 |
9.70
|
307,000 | 9.69 | 9.70 | 9.45 | 0 | 0 | 0 |
| 08/06/2026 |
9.69
|
425,100 | 9.79 | 9.79 | 9.56 | 0 | 2,000 | 0 |
| 05/06/2026 |
9.79
|
925,900 | 9.80 | 9.80 | 9.65 | 0 | 0 | 0 |
| 04/06/2026 |
9.80
|
405,700 | 9.75 | 9.80 | 9.60 | 0 | 200 | 0 |
| 03/06/2026 |
9.84
|
9,000 | 9.90 | 9.90 | 9.63 | 2,000 | 1,800 | 0 |
| 02/06/2026 |
9.84
|
52,200 | 9.84 | 9.84 | 9.57 | 0 | 100 | 0 |
| 01/06/2026 |
9.84
|
80,600 | 9.84 | 9.99 | 9.60 | 200 | 100 | 0 |
| 29/05/2026 |
9.84
|
199,400 | 9.70 | 9.93 | 9.60 | 1,800 | 1,600 | 0 |
| 28/05/2026 |
9.85
|
345,900 | 9.94 | 10 | 9.59 | 200 | 2,700 | 0 |
| 27/05/2026 |
9.94
|
102,000 | 9.95 | 10 | 9.55 | 0 | 2,000 | 0 |
| 26/05/2026 |
9.95
|
138,800 | 9.87 | 10 | 9.49 | 4,200 | 5,000 | 0 |
| 25/05/2026 |
9.90
|
58,300 | 9.90 | 9.90 | 9.50 | 2,100 | 3,500 | 0 |
| 22/05/2026 |
10
|
85,900 | 10 | 10.25 | 9.50 | 2,500 | 2,500 | 0 |
| 21/05/2026 |
10
|
314,200 | 9.99 | 10.25 | 9.36 | 4,800 | 5,600 | 0 |
| 20/05/2026 |
9.90
|
44,200 | 10.30 | 10.30 | 9.50 | 3,700 | 1,300 | 0 |
| 19/05/2026 |
10
|
152,900 | 10.30 | 10.35 | 9.95 | 2,400 | 0 | 0 |
| 18/05/2026 |
10.40
|
241,000 | 10.60 | 10.60 | 9.99 | 4,400 | 900 | 0 |
| 15/05/2026 |
10.55
|
33,100 | 10.55 | 10.55 | 10.45 | 0 | 1,800 | 0 |
| 14/05/2026 |
10.55
|
53,100 | 10.30 | 10.55 | 10.30 | 0 | 1,700 | 0 |
| 13/05/2026 |
10.45
|
64,000 | 10.40 | 10.60 | 10.10 | 0 | 1,400 | 0 |
| 12/05/2026 |
10.45
|
97,400 | 10.05 | 10.50 | 9.55 | 2,600 | 0 | 0 |
| 11/05/2026 |
10.05
|
61,600 | 10.40 | 10.45 | 10 | 3,100 | 3,100 | 0 |
| 08/05/2026 |
10.40
|
62,200 | 10.45 | 10.50 | 10.20 | 0 | 300 | 0 |
| 07/05/2026 |
10.45
|
57,600 | 10.40 | 10.50 | 10.40 | 0 | 200 | 0 |
| 06/05/2026 |
10.40
|
90,100 | 10.55 | 10.60 | 10.30 | 0 | 0 | 0 |
| 05/05/2026 |
10.55
|
94,600 | 10.50 | 10.65 | 10.40 | 3,200 | 0 | 0 |
| 04/05/2026 |
10.55
|
50,700 | 10.50 | 10.60 | 10.50 | 0 | 0 | 0 |
| 29/04/2026 |
10.50
|
130,000 | 10.55 | 10.55 | 10.45 | 0 | 0 | 0 |
| 28/04/2026 |
10.60
|
120,100 | 10.60 | 10.60 | 10.40 | 0 | 300 | 0 |
| 24/04/2026 |
10.65
|
136,200 | 10.40 | 10.65 | 10.15 | 0 | 3,500 | 0 |
| 23/04/2026 |
10.50
|
71,000 | 10.40 | 10.60 | 10.35 | 0 | 4,100 | 0 |
| 22/04/2026 |
10.50
|
142,300 | 10.40 | 10.55 | 10.10 | 0 | 10,800 | 0 |
| 21/04/2026 |
10.55
|
78,800 | 10.60 | 10.60 | 10.30 | 0 | 1,600 | 0 |
| 20/04/2026 |
10.60
|
589,300 | 10.60 | 10.80 | 10.50 | 0 | 6,500 | 0 |
| 17/04/2026 |
10.80
|
113,400 | 10.70 | 10.80 | 10.40 | 0 | 4,400 | 0 |
| 16/04/2026 |
10.75
|
63,000 | 10.80 | 10.85 | 10.50 | 0 | 2,300 | 0 |
| 15/04/2026 |
10.85
|
330,400 | 10.45 | 10.85 | 10.35 | 0 | 13,800 | 0 |
| 14/04/2026 |
10.50
|
96,600 | 10.60 | 10.60 | 10.40 | 1,500 | 7,800 | 0 |
| 13/04/2026 |
10.60
|
55,700 | 10.70 | 10.70 | 10.40 | 1,500 | 1,100 | 0 |
| 10/04/2026 |
10.70
|
341,200 | 10.80 | 11 | 10.50 | 10,700 | 13,600 | 0 |
| 09/04/2026 |
10.80
|
73,300 | 10.80 | 11 | 10.55 | 2,900 | 2,200 | 0 |
| 08/04/2026 |
10.80
|
101,200 | 11 | 11 | 10.60 | 4,400 | 900 | 0 |
| 07/04/2026 |
10.80
|
124,600 | 10.50 | 10.80 | 10.50 | 2,700 | 400 | 0 |
| 06/04/2026 |
10.70
|
147,700 | 10.70 | 10.90 | 10.55 | 400 | 1,300 | 0 |
| 03/04/2026 |
10.70
|
130,200 | 10.70 | 10.75 | 10.50 | 0 | 7,200 | 0 |
| 02/04/2026 |
10.65
|
161,200 | 10.90 | 11 | 10.55 | 6,200 | 3,300 | 0 |
| 01/04/2026 |
10.80
|
250,800 | 11.10 | 11.35 | 10.80 | 10,600 | 13,000 | 0 |
| 31/03/2026 |
11.25
|
116,100 | 11.25 | 11.30 | 10.95 | 800 | 3,600 | 0 |
| 30/03/2026 |
11.25
|
197,000 | 11.20 | 11.30 | 11 | 10,300 | 7,600 | 0 |
| 27/03/2026 |
11.25
|
337,500 | 10.90 | 11.30 | 10.60 | 17,300 | 3,700 | 0 |
| 26/03/2026 |
10.90
|
69,100 | 11 | 11 | 10.70 | 1,800 | 4,400 | 0 |
| 25/03/2026 |
10.95
|
205,900 | 11 | 11.05 | 10.75 | 9,100 | 16,900 | 0 |
| 24/03/2026 |
10.95
|
173,400 | 10.80 | 10.95 | 10.70 | 400 | 3,300 | 0 |
| 23/03/2026 |
10.70
|
50,500 | 10.50 | 10.80 | 10.50 | 600 | 2,100 | 0 |
| 20/03/2026 |
10.65
|
68,800 | 10.60 | 10.70 | 10.50 | 0 | 2,600 | -0.0 |
| 19/03/2026 |
10.65
|
66,400 | 10.50 | 10.70 | 10.50 | 1,000 | 3,600 | -0.0 |
| 18/03/2026 |
10.65
|
118,200 | 10.45 | 10.65 | 10.30 | 1,100 | 5,200 | -0.0 |
| 17/03/2026 |
10.60
|
57,300 | 10.55 | 10.70 | 10.45 | 0 | 600 | -0.0 |
| 16/03/2026 |
10.65
|
69,200 | 10.65 | 10.65 | 10.40 | 5,400 | 5,000 | 0.0 |
| 13/03/2026 |
10.65
|
117,400 | 10.50 | 10.80 | 10.45 | 5,400 | 5,000 | 0.0 |
| 12/03/2026 |
10.80
|
83,300 | 10.95 | 10.95 | 10.50 | 4,000 | 4,200 | -0.0 |
| 11/03/2026 |
10.85
|
50,900 | 10.80 | 10.90 | 10.50 | 400 | 1,800 | -0.0 |
| 10/03/2026 |
10.95
|
121,800 | 11 | 11 | 10.50 | 1,100 | 11,500 | -0.1 |
| 09/03/2026 |
10.95
|
126,500 | 11 | 11.20 | 10.45 | 1,100 | 11,500 | -0.1 |
| 06/03/2026 |
11.20
|
109,500 | 11.35 | 11.40 | 10.95 | 25,600 | 12,100 | 0.1 |
| 05/03/2026 |
11.35
|
75,300 | 11.20 | 11.70 | 11.20 | 3,300 | 2,500 | 0.0 |
| 04/03/2026 |
11.50
|
355,100 | 11.40 | 11.80 | 10.95 | 4,100 | 28,600 | -0.3 |
| 03/03/2026 |
11.40
|
552,100 | 11 | 11.50 | 10.95 | 3,700 | 1,200 | 0.0 |
| 02/03/2026 |
10.95
|
179,700 | 10.80 | 10.95 | 10.55 | 0 | 0 | 0 |
| 27/02/2026 |
10.80
|
918,700 | 10.70 | 11.10 | 10.60 | 0 | 900 | -0.0 |
| 26/02/2026 |
10.80
|
286,100 | 10.60 | 10.90 | 10.55 | 0 | 0 | 0 |
| 25/02/2026 |
10.60
|
168,300 | 10.60 | 10.90 | 10.50 | 4,600 | 0 | 0.0 |
| 24/02/2026 |
10.60
|
341,300 | 10.70 | 10.90 | 10.40 | 0 | 0 | 0 |
| 23/02/2026 |
10.85
|
297,500 | 10.70 | 11.10 | 10.70 | 31,400 | 0 | 0.3 |
| 13/02/2026 |
10.70
|
83,400 | 10.65 | 10.80 | 10.60 | 0 | 0 | 0 |
| 12/02/2026 |
10.70
|
36,000 | 10.70 | 10.70 | 10.40 | 0 | 0 | 0 |
| 11/02/2026 |
10.70
|
61,000 | 10.60 | 10.70 | 10.35 | 0 | 0 | 0 |
| 10/02/2026 |
10.70
|
196,800 | 10.60 | 10.70 | 10.40 | 0 | 0 | 0 |
| 09/02/2026 |
10.60
|
86,100 | 10.50 | 10.70 | 10.40 | 0 | 0 | 0 |
| 06/02/2026 |
10.30
|
237,700 | 10.55 | 10.60 | 10.30 | 0 | 0 | 0 |
| 05/02/2026 |
10.50
|
47,100 | 10.65 | 10.70 | 10.50 | 0 | 0 | 0 |
| 04/02/2026 |
10.65
|
375,500 | 10.60 | 10.75 | 10.45 | 0 | 0 | 0 |
| 03/02/2026 |
10.75
|
31,100 | 10.80 | 10.90 | 10.55 | 0 | 0 | 0 |
| 02/02/2026 |
10.80
|
1,112,400 | 10.70 | 10.85 | 10.40 | 0 | 3,900 | -0.0 |
| 30/01/2026 |
10.75
|
290,200 | 10.60 | 10.80 | 10.30 | 0 | 4,400 | -0.0 |
| 29/01/2026 |
10.55
|
238,700 | 10.55 | 10.70 | 10.30 | 0 | 5,900 | -0.1 |
| 28/01/2026 |
10.60
|
290,100 | 11 | 11.10 | 10.40 | 0 | 12,500 | -0.1 |
| 27/01/2026 |
10.90
|
245,700 | 11.10 | 11.30 | 10.70 | 0 | 16,800 | -0.2 |
| 26/01/2026 |
11
|
1,546,600 | 10.70 | 11.40 | 10.60 | 12,800 | 6,600 | 0.1 |
| 23/01/2026 |
10.70
|
447,900 | 10.50 | 10.90 | 10.40 | 11,300 | 6,700 | 0.0 |
| 22/01/2026 |
10.40
|
443,600 | 10.25 | 10.50 | 10.10 | 5,400 | 8,300 | -0.0 |
| 21/01/2026 |
10.25
|
3,215,400 | 10.50 | 10.60 | 10.20 | 0 | 6,100 | -0.1 |
| 20/01/2026 |
10.50
|
359,000 | 10.80 | 11.20 | 10.50 | 0 | 0 | 0 |
| 19/01/2026 |
10.80
|
796,600 | 10.40 | 11.10 | 10.10 | 26,700 | 3,600 | 0.2 |