| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-11) |
-0.55 | -5.47% | 2,415,400 | 185,400 | 1.9 |
9.28
10.20
9.47
|
|
2 tháng
(2026-01-12) |
-0.60 | -5.94% | 6,732,700 | 149,500 | 1.6 |
9.28
10.90
9.47
|
|
3 tháng
(2025-12-15) |
-0.60 | -5.94% | 7,944,400 | 151,800 | 1.6 |
9.28
10.90
9.47
|
|
6 tháng
(2025-09-15) |
-1.55 | -14.03% | 14,216,100 | -135,800 | -1.5 |
9.28
11.20
9.47
|
|
12 tháng
(2025-03-18) |
-1.76 | -15.64% | 53,281,600 | -483,731 | -2.2 |
8.55
11.85
9.47
|
|
24 tháng
(2024-03-25) |
-3.78 | -28.49% | 151,021,900 | 684,114 | 12.7 |
8.55
15
9.47
|
|
36 tháng
(2023-03-29) |
-3.27 | -25.59% | 308,883,500 | 3,005,243 | 48.0 |
8.55
19
9.47
|
|
60 tháng
(2021-04-08) |
-2.09 | -18.02% | 546,874,300 | -1,009,909 | -58.8 |
8.55
21.42
9.47
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 13/03/2026 |
9.47
|
40,000 | 9.45 | 9.54 | 9.31 | 3,600 | 0 | 0.0 |
| 12/03/2026 |
9.50
|
49,300 | 9.41 | 9.58 | 9.30 | 8,400 | 0 | 0.1 |
| 11/03/2026 |
9.46
|
128,400 | 9.30 | 9.49 | 9.28 | 10,700 | 0 | 0.1 |
| 10/03/2026 |
9.28
|
364,400 | 9.30 | 9.45 | 9.10 | 10,000 | 1,400 | 0.1 |
| 09/03/2026 |
9.28
|
341,800 | 9.28 | 9.60 | 9.28 | 10,000 | 1,400 | 0.1 |
| 06/03/2026 |
9.97
|
132,600 | 9.96 | 9.99 | 9.88 | 0 | 5,600 | -0.1 |
| 05/03/2026 |
9.99
|
120,900 | 9.91 | 10.15 | 9.91 | 0 | 0 | 0 |
| 04/03/2026 |
10
|
116,700 | 10 | 10 | 9.94 | 0 | 4,000 | -0.0 |
| 03/03/2026 |
10
|
147,800 | 10 | 10.10 | 9.98 | 34,500 | 0 | 0.3 |
| 02/03/2026 |
10
|
195,400 | 10 | 10.10 | 9.91 | 10,900 | 0 | 0.1 |
| 27/02/2026 |
10.20
|
78,100 | 10.20 | 10.25 | 10.10 | 15,000 | 2,900 | 0.1 |
| 26/02/2026 |
10.15
|
208,900 | 10.15 | 10.20 | 10.05 | 10,000 | 21,100 | -0.1 |
| 25/02/2026 |
10.10
|
128,100 | 10.15 | 10.25 | 10.05 | 8,700 | 0 | 0.1 |
| 24/02/2026 |
10.20
|
201,400 | 10.20 | 10.30 | 10.15 | 72,200 | 0 | 0.7 |
| 23/02/2026 |
10.15
|
77,100 | 10.15 | 10.20 | 10.10 | 23,800 | 4,500 | 0.2 |
| 13/02/2026 |
10.15
|
37,800 | 9.99 | 10.15 | 9.99 | 1,300 | 0 | 0.0 |
| 12/02/2026 |
10
|
53,400 | 10.05 | 10.05 | 10 | 10,000 | 0 | 0.1 |
| 11/02/2026 |
10.05
|
33,300 | 10.05 | 10.10 | 10 | 3,000 | 2,200 | 0.0 |
| 10/02/2026 |
10.05
|
88,300 | 10.05 | 10.10 | 10 | 0 | 0 | 0 |
| 09/02/2026 |
10.05
|
84,400 | 10.05 | 10.15 | 10 | 0 | 600 | -0.0 |
| 06/02/2026 |
10.05
|
78,600 | 10 | 10.10 | 9.98 | 0 | 600 | -0.0 |
| 05/02/2026 |
10.10
|
79,300 | 10.10 | 10.20 | 10 | 0 | 0 | 0 |
| 04/02/2026 |
10.10
|
69,400 | 10.10 | 10.10 | 10 | 0 | 0 | 0 |
| 03/02/2026 |
10.10
|
137,600 | 10.20 | 10.20 | 10 | 10,900 | 0 | 0.1 |
| 02/02/2026 |
10.20
|
19,300 | 10.15 | 10.30 | 10.10 | 0 | 0 | 0 |
| 30/01/2026 |
10.20
|
527,000 | 10.10 | 10.50 | 10 | 4,600 | 4,600 | -0.0 |
| 29/01/2026 |
10.10
|
56,500 | 10 | 10.10 | 10 | 0 | 0 | 0 |
| 28/01/2026 |
10
|
100,900 | 10.10 | 10.10 | 9.98 | 0 | 0 | 0 |
| 27/01/2026 |
10.10
|
30,700 | 10.10 | 10.20 | 10 | 0 | 0 | 0 |
| 26/01/2026 |
10.10
|
89,900 | 10.30 | 10.30 | 10 | 0 | 1,000 | -0.0 |
| 23/01/2026 |
10.15
|
90,600 | 10.25 | 10.35 | 10.15 | 0 | 0 | 0 |
| 22/01/2026 |
10.25
|
293,200 | 10.10 | 10.40 | 10.10 | 7,000 | 1,000 | 0.1 |
| 21/01/2026 |
10.10
|
242,200 | 10.10 | 10.10 | 9.98 | 4,800 | 138,600 | -1.3 |
| 20/01/2026 |
10.10
|
656,900 | 10.85 | 10.90 | 10.10 | 0 | 4,800 | -0.0 |
| 19/01/2026 |
10.85
|
114,200 | 10.75 | 10.90 | 10.75 | 1,100 | 0 | 0.0 |
| 16/01/2026 |
10.75
|
90,000 | 10.85 | 10.90 | 10.70 | 8,000 | 0 | 0.1 |
| 15/01/2026 |
10.85
|
291,600 | 10.90 | 10.90 | 10.65 | 41,600 | 4,300 | 0.4 |
| 14/01/2026 |
10.90
|
264,300 | 11.25 | 11.25 | 10.80 | 39,600 | 0 | 0.4 |
| 13/01/2026 |
10.80
|
699,000 | 10.10 | 10.80 | 10.05 | 0 | 2,300 | -0.0 |
| 12/01/2026 |
10.10
|
213,400 | 10 | 10.10 | 10 | 4,300 | 0 | 0.0 |
| 09/01/2026 |
10
|
115,600 | 10.05 | 10.05 | 9.96 | 0 | 0 | 0 |
| 08/01/2026 |
10.05
|
79,600 | 10.05 | 10.10 | 9.96 | 2,300 | 0 | 0.0 |
| 07/01/2026 |
10.05
|
222,600 | 10 | 10.10 | 9.98 | 0 | 0 | 0 |
| 06/01/2026 |
10
|
41,200 | 10 | 10 | 9.96 | 0 | 0 | 0 |
| 05/01/2026 |
10
|
63,200 | 10 | 10.05 | 9.95 | 0 | 0 | 0 |
| 31/12/2025 |
10
|
56,500 | 10.10 | 10.10 | 9.95 | 0 | 0 | 0 |
| 30/12/2025 |
10
|
22,400 | 10 | 10 | 10 | 0 | 0 | 0 |
| 29/12/2025 |
10
|
53,200 | 9.99 | 10 | 9.98 | 0 | 0 | 0 |
| 26/12/2025 |
9.99
|
107,800 | 9.99 | 10 | 9.94 | 0 | 0 | 0 |
| 25/12/2025 |
9.99
|
40,900 | 10 | 10.05 | 9.99 | 0 | 0 | 0 |
| 24/12/2025 |
10
|
48,000 | 10 | 10.10 | 10 | 0 | 0 | 0 |
| 23/12/2025 |
10.10
|
68,300 | 10.10 | 10.10 | 10 | 0 | 0 | 0 |
| 22/12/2025 |
10.10
|
27,000 | 10.10 | 10.15 | 10.05 | 0 | 0 | 0 |
| 19/12/2025 |
10.10
|
41,900 | 10.10 | 10.10 | 10 | 0 | 0 | 0 |
| 18/12/2025 |
10.10
|
25,700 | 10.10 | 10.10 | 10 | 0 | 0 | 0 |
| 17/12/2025 |
10.10
|
115,800 | 10.10 | 10.10 | 10 | 0 | 0 | 0 |
| 16/12/2025 |
10
|
34,500 | 10.20 | 10.20 | 10 | 0 | 0 | 0 |
| 15/12/2025 |
10.10
|
47,500 | 10 | 10.10 | 10 | 0 | 0 | 0 |
| 12/12/2025 |
10
|
95,100 | 10.20 | 10.25 | 10 | 0 | 5,400 | -0.1 |
| 11/12/2025 |
10.20
|
40,700 | 10.25 | 10.25 | 10.10 | 0 | 100 | -0.0 |
| 10/12/2025 |
10.15
|
57,700 | 10.30 | 10.30 | 10.15 | 0 | 1,900 | -0.0 |
| 09/12/2025 |
10.30
|
77,200 | 10.35 | 10.35 | 10.10 | 0 | 3,900 | -0.0 |
| 08/12/2025 |
10.35
|
86,800 | 10.40 | 10.40 | 10.15 | 0 | 4,000 | -0.0 |
| 05/12/2025 |
10.40
|
294,300 | 10.40 | 10.45 | 10.15 | 1,800 | 9,700 | -0.1 |
| 04/12/2025 |
10.35
|
312,500 | 10.10 | 10.35 | 10 | 4,400 | 7,600 | -0.0 |
| 03/12/2025 |
10.10
|
86,700 | 10.20 | 10.25 | 10.05 | 0 | 5,200 | -0.1 |
| 02/12/2025 |
10.10
|
53,700 | 10.10 | 10.15 | 9.91 | 0 | 7,800 | -0.1 |
| 01/12/2025 |
10
|
46,800 | 10.10 | 10.10 | 9.99 | 900 | 5,700 | -0.0 |
| 28/11/2025 |
10.05
|
18,900 | 9.99 | 10.10 | 9.99 | 0 | 3,300 | -0.0 |
| 27/11/2025 |
10.05
|
47,400 | 10.10 | 10.10 | 9.98 | 0 | 3,000 | -0.0 |
| 26/11/2025 |
10.10
|
93,700 | 10.10 | 10.10 | 9.98 | 0 | 1,600 | -0.0 |
| 25/11/2025 |
10.10
|
45,800 | 10.05 | 10.10 | 10 | 0 | 1,600 | -0.0 |
| 24/11/2025 |
10.10
|
60,400 | 10.10 | 10.15 | 10 | 0 | 2,600 | -0.0 |
| 21/11/2025 |
10.10
|
28,900 | 10.10 | 10.15 | 10 | 0 | 3,300 | -0.0 |
| 20/11/2025 |
10.15
|
40,400 | 10.15 | 10.15 | 9.95 | 0 | 1,600 | -0.0 |
| 19/11/2025 |
10.15
|
81,100 | 10.20 | 10.25 | 9.93 | 2,100 | 2,700 | -0.0 |
| 18/11/2025 |
10.25
|
38,900 | 10.25 | 10.25 | 10.15 | 0 | 2,800 | -0.0 |
| 17/11/2025 |
10.25
|
47,700 | 10.30 | 10.30 | 10.20 | 0 | 1,200 | -0.0 |
| 14/11/2025 |
10.25
|
33,800 | 10.20 | 10.25 | 10.20 | 0 | 2,800 | -0.0 |
| 13/11/2025 |
10.20
|
26,000 | 10.20 | 10.25 | 10.10 | 0 | 1,100 | -0.0 |
| 12/11/2025 |
10.20
|
17,000 | 10.15 | 10.20 | 10.10 | 0 | 2,100 | -0.0 |
| 11/11/2025 |
10.20
|
54,500 | 10.10 | 10.20 | 9.95 | 0 | 1,700 | -0.0 |
| 10/11/2025 |
10.05
|
45,700 | 10.20 | 10.25 | 10 | 0 | 2,700 | -0.0 |
| 07/11/2025 |
10.15
|
16,600 | 10.20 | 10.20 | 10.05 | 0 | 1,100 | -0.0 |
| 06/11/2025 |
10.10
|
192,700 | 10.05 | 10.35 | 10 | 1,200 | 2,500 | -0.0 |
| 05/11/2025 |
10
|
117,300 | 10.20 | 10.25 | 10 | 0 | 4,100 | -0.0 |
| 04/11/2025 |
10.20
|
152,500 | 10.15 | 10.25 | 10 | 8,900 | 2,400 | 0.1 |
| 03/11/2025 |
10.15
|
87,300 | 10.30 | 10.30 | 10.15 | 0 | 1,600 | -0.0 |
| 31/10/2025 |
10.40
|
67,400 | 10.40 | 10.40 | 10.25 | 0 | 1,800 | -0.0 |
| 30/10/2025 |
10.40
|
46,500 | 10.40 | 10.45 | 10.35 | 0 | 500 | -0.0 |
| 29/10/2025 |
10.40
|
105,500 | 10.20 | 10.45 | 10.15 | 0 | 1,700 | -0.0 |
| 28/10/2025 |
10.30
|
29,900 | 10.20 | 10.30 | 10.05 | 2,000 | 1,900 | 0.0 |
| 27/10/2025 |
10.30
|
113,800 | 10.10 | 10.50 | 10.10 | 0 | 2,500 | -0.0 |
| 24/10/2025 |
10.10
|
48,500 | 10.30 | 10.30 | 10.05 | 0 | 1,600 | -0.0 |
| 23/10/2025 |
10.10
|
51,400 | 10.20 | 10.50 | 10.10 | 0 | 200 | -0.0 |
| 22/10/2025 |
10.20
|
86,500 | 10.25 | 10.25 | 10 | 0 | 3,400 | -0.0 |
| 21/10/2025 |
10.10
|
146,300 | 10.15 | 10.20 | 9.99 | 3,800 | 1,100 | 0.0 |
| 20/10/2025 |
10
|
143,300 | 10.55 | 10.65 | 10 | 0 | 1,700 | -0.0 |
| 17/10/2025 |
10.40
|
71,000 | 10.65 | 10.65 | 10.35 | 0 | 4,200 | -0.0 |
| 16/10/2025 |
10.50
|
72,700 | 10.45 | 10.55 | 10.40 | 0 | 3,300 | -0.0 |