| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-12) |
-0.90 | -7.03% | 546,700 | 0 | 0 |
11.70
12.80
11.80
|
|
2 tháng
(2026-07-13) |
-0.40 | -3.25% | 1,759,800 | 0 | 0 |
10
13
11.80
|
|
3 tháng
(2026-06-15) |
-1.50 | -11.19% | 2,230,100 | 0 | 0 |
10
13.40
11.80
|
|
6 tháng
(2026-03-16) |
-4.90 | -29.17% | 4,870,000 | 0 | 0 |
10
16.80
11.80
|
|
12 tháng
(2025-09-16) |
-7.80 | -39.59% | 17,030,000 | -500 | -0.0 |
10
20.30
11.80
|
|
24 tháng
(2024-09-23) |
-7.09 | -37.34% | 42,380,225 | -2,600 | -0.1 |
10
25.30
11.80
|
|
36 tháng
(2023-09-27) |
-7.18 | -37.62% | 53,338,388 | -2,600 | -0.1 |
10
25.30
11.80
|
|
60 tháng
(2021-10-07) |
-1.48 | -11.09% | 58,589,576 | -3,000 | -0.1 |
10
29.86
11.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 11/09/2026 |
11.80
|
3,800 | 11.80 | 11.90 | 11.60 | 0 | 0 | 0 |
| 10/09/2026 |
11.90
|
6,900 | 11.80 | 11.90 | 11.70 | 0 | 0 | 0 |
| 09/09/2026 |
11.90
|
59,100 | 11.80 | 12 | 11.80 | 0 | 0 | 0 |
| 08/09/2026 |
12.10
|
24,200 | 11.90 | 12.10 | 11.90 | 0 | 0 | 0 |
| 07/09/2026 |
12.20
|
10,000 | 12 | 12.20 | 11.90 | 0 | 0 | 0 |
| 04/09/2026 |
12.20
|
1,100 | 12.30 | 12.30 | 12.10 | 0 | 0 | 0 |
| 03/09/2026 |
12.30
|
24,300 | 12.50 | 12.50 | 12.10 | 0 | 0 | 0 |
| 28/08/2026 |
12.60
|
17,000 | 12.50 | 12.60 | 12.20 | 0 | 0 | 0 |
| 27/08/2026 |
12.50
|
13,200 | 12.40 | 12.60 | 12.40 | 0 | 0 | 0 |
| 26/08/2026 |
12.40
|
11,900 | 12.50 | 12.50 | 12.20 | 0 | 0 | 0 |
| 25/08/2026 |
12.50
|
26,400 | 12.70 | 12.70 | 12.10 | 0 | 0 | 0 |
| 24/08/2026 |
12.70
|
20,900 | 12.30 | 12.80 | 12.30 | 0 | 0 | 0 |
| 21/08/2026 |
12.20
|
18,200 | 11.70 | 12.20 | 11.70 | 0 | 0 | 0 |
| 20/08/2026 |
11.70
|
7,900 | 11.50 | 11.70 | 11.50 | 0 | 0 | 0 |
| 19/08/2026 |
11.70
|
81,600 | 11.70 | 11.90 | 11.50 | 0 | 0 | 0 |
| 18/08/2026 |
11.70
|
46,600 | 11.70 | 11.90 | 11.50 | 0 | 0 | 0 |
| 17/08/2026 |
11.90
|
6,200 | 11.90 | 11.90 | 11.30 | 0 | 0 | 0 |
| 14/08/2026 |
12.10
|
93,000 | 12.50 | 12.50 | 12 | 0 | 0 | 0 |
| 13/08/2026 |
12.60
|
27,000 | 12.80 | 12.80 | 12.40 | 0 | 0 | 0 |
| 12/08/2026 |
12.80
|
51,200 | 12.80 | 12.80 | 12.40 | 0 | 0 | 0 |
| 11/08/2026 |
12.80
|
104,900 | 13.20 | 13.60 | 12.50 | 0 | 0 | 0 |
| 10/08/2026 |
13
|
155,000 | 12 | 13 | 12 | 0 | 0 | 0 |
| 07/08/2026 |
11.90
|
42,700 | 11.40 | 11.90 | 11 | 0 | 0 | 0 |
| 06/08/2026 |
11.30
|
49,900 | 10.90 | 11.70 | 10.70 | 0 | 0 | 0 |
| 05/08/2026 |
10.80
|
72,400 | 10.90 | 10.90 | 10.40 | 0 | 0 | 0 |
| 04/08/2026 |
10.70
|
85,200 | 10 | 10.70 | 10 | 0 | 0 | 0 |
| 03/08/2026 |
10
|
117,600 | 10.20 | 10.50 | 9.40 | 0 | 0 | 0 |
| 31/07/2026 |
10.40
|
25,700 | 10.50 | 10.50 | 10.30 | 0 | 0 | 0 |
| 30/07/2026 |
10.60
|
19,800 | 10.70 | 10.70 | 10.40 | 0 | 0 | 0 |
| 29/07/2026 |
10.60
|
26,000 | 10.10 | 10.70 | 10.10 | 0 | 0 | 0 |
| 28/07/2026 |
10.10
|
73,300 | 9.90 | 10.30 | 9.80 | 0 | 0 | 0 |
| 27/07/2026 |
10.10
|
53,500 | 10.30 | 10.40 | 10.10 | 0 | 0 | 0 |
| 24/07/2026 |
10.40
|
35,000 | 10 | 10.60 | 10 | 0 | 0 | 0 |
| 23/07/2026 |
10.50
|
69,500 | 10.50 | 10.70 | 10.30 | 0 | 0 | 0 |
| 22/07/2026 |
10.80
|
50,500 | 11.10 | 11.10 | 10.50 | 0 | 0 | 0 |
| 21/07/2026 |
11.10
|
32,500 | 10.60 | 11.40 | 10.30 | 0 | 0 | 0 |
| 20/07/2026 |
11.40
|
17,400 | 11.60 | 11.60 | 11.30 | 0 | 0 | 0 |
| 17/07/2026 |
11.60
|
40,300 | 11.60 | 11.60 | 11.50 | 0 | 0 | 0 |
| 16/07/2026 |
11.80
|
28,800 | 12 | 12 | 11.60 | 0 | 0 | 0 |
| 15/07/2026 |
12
|
39,700 | 12.10 | 12.20 | 11.90 | 0 | 0 | 0 |
| 14/07/2026 |
12.10
|
55,400 | 12.10 | 12.20 | 12 | 0 | 0 | 0 |
| 13/07/2026 |
12.30
|
18,000 | 12.40 | 12.40 | 12.10 | 0 | 0 | 0 |
| 10/07/2026 |
12.40
|
26,600 | 12.40 | 12.40 | 12.40 | 0 | 0 | 0 |
| 09/07/2026 |
12.40
|
28,200 | 12.50 | 12.50 | 12.30 | 0 | 0 | 0 |
| 08/07/2026 |
12.40
|
6,800 | 12.50 | 12.50 | 12.40 | 0 | 0 | 0 |
| 07/07/2026 |
12.50
|
11,500 | 12.30 | 12.50 | 12.30 | 0 | 0 | 0 |
| 06/07/2026 |
12.50
|
32,400 | 12.60 | 12.60 | 12.30 | 0 | 0 | 0 |
| 03/07/2026 |
12.70
|
20,100 | 12.70 | 12.80 | 12.60 | 0 | 0 | 0 |
| 02/07/2026 |
12.70
|
22,100 | 12.70 | 12.80 | 12.70 | 0 | 0 | 0 |
| 01/07/2026 |
12.70
|
15,600 | 12.70 | 12.70 | 12.60 | 0 | 0 | 0 |
| 30/06/2026 |
12.70
|
8,600 | 12.80 | 12.80 | 12.60 | 0 | 0 | 0 |
| 29/06/2026 |
12.60
|
14,300 | 12.80 | 12.80 | 12.60 | 0 | 0 | 0 |
| 26/06/2026 |
12.70
|
12,500 | 12.80 | 12.80 | 12.70 | 0 | 0 | 0 |
| 25/06/2026 |
12.90
|
14,300 | 12.80 | 12.90 | 12.60 | 0 | 0 | 0 |
| 24/06/2026 |
12.80
|
12,100 | 12.90 | 12.90 | 12.70 | 0 | 0 | 0 |
| 23/06/2026 |
12.90
|
31,000 | 12.90 | 13 | 12.80 | 0 | 0 | 0 |
| 22/06/2026 |
13
|
9,200 | 13 | 13 | 12.80 | 0 | 0 | 0 |
| 19/06/2026 |
13
|
21,200 | 13.10 | 13.10 | 12.90 | 0 | 0 | 0 |
| 18/06/2026 |
13.10
|
53,200 | 13 | 13.20 | 13 | 0 | 0 | 0 |
| 17/06/2026 |
13.10
|
22,300 | 13.20 | 13.20 | 12.90 | 0 | 0 | 0 |
| 16/06/2026 |
13.20
|
77,100 | 13.30 | 13.30 | 12.90 | 0 | 0 | 0 |
| 15/06/2026 |
13.40
|
31,200 | 13.50 | 13.50 | 13.10 | 0 | 0 | 0 |
| 12/06/2026 |
13.50
|
14,000 | 13.50 | 13.50 | 13.30 | 0 | 0 | 0 |
| 11/06/2026 |
13.50
|
2,900 | 13.60 | 13.60 | 13.50 | 0 | 0 | 0 |
| 10/06/2026 |
13.60
|
11,900 | 13.40 | 13.60 | 13.30 | 0 | 0 | 0 |
| 09/06/2026 |
13.60
|
5,400 | 13.60 | 13.60 | 13.40 | 0 | 0 | 0 |
| 08/06/2026 |
13.60
|
14,900 | 13.60 | 13.60 | 13.40 | 0 | 0 | 0 |
| 05/06/2026 |
13.80
|
18,000 | 13.80 | 13.80 | 13.60 | 0 | 0 | 0 |
| 04/06/2026 |
13.80
|
14,300 | 13.60 | 13.80 | 13.60 | 0 | 0 | 0 |
| 03/06/2026 |
13.70
|
4,200 | 13.60 | 13.70 | 13.60 | 0 | 0 | 0 |
| 02/06/2026 |
13.70
|
9,800 | 13.70 | 13.80 | 13.50 | 0 | 0 | 0 |
| 01/06/2026 |
13.60
|
15,500 | 13.60 | 13.70 | 13.60 | 0 | 0 | 0 |
| 29/05/2026 |
13.60
|
27,200 | 13.60 | 13.60 | 13.40 | 0 | 0 | 0 |
| 28/05/2026 |
13.50
|
17,100 | 13.60 | 13.70 | 13.50 | 0 | 0 | 0 |
| 27/05/2026 |
13.60
|
35,300 | 13.70 | 13.90 | 13.60 | 0 | 0 | 0 |
| 26/05/2026 |
13.70
|
13,200 | 13.90 | 13.90 | 13.60 | 0 | 0 | 0 |
| 25/05/2026 |
13.80
|
26,200 | 13.60 | 13.90 | 13.60 | 0 | 0 | 0 |
| 22/05/2026 |
13.60
|
20,300 | 13.40 | 13.70 | 13.30 | 0 | 0 | 0 |
| 21/05/2026 |
13.50
|
21,200 | 13.60 | 13.70 | 13.40 | 0 | 0 | 0 |
| 20/05/2026 |
13.60
|
39,800 | 13.60 | 13.80 | 13.20 | 0 | 0 | 0 |
| 19/05/2026 |
13.80
|
12,300 | 13.70 | 13.80 | 13.50 | 0 | 0 | 0 |
| 18/05/2026 |
13.60
|
37,400 | 13.80 | 13.80 | 13.50 | 0 | 0 | 0 |
| 15/05/2026 |
13.80
|
73,100 | 13.90 | 14 | 13.60 | 0 | 0 | 0 |
| 14/05/2026 |
14
|
17,300 | 13.90 | 14 | 13.90 | 0 | 0 | 0 |
| 13/05/2026 |
13.90
|
53,100 | 14 | 14 | 13.70 | 0 | 0 | 0 |
| 12/05/2026 |
14
|
40,900 | 14.20 | 14.20 | 14 | 0 | 0 | 0 |
| 11/05/2026 |
14.20
|
49,500 | 14.40 | 14.40 | 13.90 | 0 | 0 | 0 |
| 08/05/2026 |
14.40
|
28,900 | 14.40 | 14.50 | 14.20 | 0 | 0 | 0 |
| 07/05/2026 |
14.40
|
77,000 | 14.60 | 14.70 | 14.40 | 0 | 0 | 0 |
| 06/05/2026 |
14.40
|
38,400 | 14.50 | 14.60 | 14.30 | 0 | 0 | 0 |
| 05/05/2026 |
14.50
|
32,100 | 14.60 | 14.60 | 14.40 | 0 | 0 | 0 |
| 04/05/2026 |
14.60
|
78,400 | 15 | 15 | 14.50 | 0 | 0 | 0 |
| 29/04/2026 |
15
|
58,900 | 14.90 | 15.20 | 14.70 | 0 | 0 | 0 |
| 28/04/2026 |
15.30
|
25,000 | 15 | 15.30 | 14.60 | 0 | 0 | 0 |
| 24/04/2026 |
15
|
150,200 | 15.10 | 15.10 | 14.80 | 0 | 0 | 0 |
| 23/04/2026 |
15.20
|
64,700 | 15.40 | 15.50 | 14.90 | 0 | 0 | 0 |
| 22/04/2026 |
15.50
|
72,100 | 15.40 | 15.50 | 14.90 | 0 | 0 | 0 |
| 21/04/2026 |
15.50
|
36,000 | 15.80 | 16 | 15.30 | 0 | 0 | 0 |
| 20/04/2026 |
15.60
|
16,900 | 15.80 | 15.80 | 15.50 | 0 | 0 | 0 |
| 17/04/2026 |
15.60
|
80,900 | 15.70 | 15.70 | 15.10 | 0 | 0 | 0 |