| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-13) |
-0.20 | -2.15% | 1,405,200 | 3,000 | 0 |
8.99
9.40
9.08
|
|
2 tháng
(2026-04-13) |
-0.22 | -2.36% | 2,976,900 | 123,400 | 0 |
8.99
9.70
9.08
|
|
3 tháng
(2026-03-16) |
-0.28 | -2.98% | 4,502,500 | 196,000 | 0.0 |
8.99
9.70
9.08
|
|
6 tháng
(2025-12-15) |
-0.98 | -9.70% | 12,486,900 | 351,400 | 1.6 |
8.99
10.90
9.08
|
|
12 tháng
(2025-06-17) |
-1.23 | -11.88% | 40,702,200 | 422,493 | 2.8 |
8.99
11.85
9.08
|
|
24 tháng
(2024-06-24) |
-3.60 | -28.33% | 101,757,500 | 1,647,114 | 24.3 |
8.55
13.07
9.08
|
|
36 tháng
(2023-06-28) |
-9.79 | -51.78% | 263,230,900 | 3,403,894 | 52.1 |
8.55
19
9.08
|
|
60 tháng
(2021-07-08) |
0.04 | 0.42% | 533,653,900 | -962,309 | -60.6 |
8.55
21.42
9.08
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 12/06/2026 |
9.08
|
65,700 | 9.12 | 9.14 | 9 | 0 | 0 | 0 |
| 11/06/2026 |
9.12
|
47,200 | 9.10 | 9.13 | 8.99 | 2,000 | 2,700 | 0 |
| 10/06/2026 |
9.10
|
40,100 | 9.01 | 9.14 | 9 | 0 | 0 | 0 |
| 09/06/2026 |
9.01
|
52,300 | 9.11 | 9.13 | 8.95 | 0 | 200 | 0 |
| 08/06/2026 |
8.99
|
39,700 | 8.90 | 9.04 | 8.81 | 274,000 | 274,600 | 0 |
| 05/06/2026 |
9.02
|
153,500 | 9.05 | 9.13 | 8.80 | 3,200 | 0 | 0 |
| 04/06/2026 |
9.13
|
198,200 | 9.14 | 9.14 | 8.88 | 2,700 | 0 | 0 |
| 03/06/2026 |
9.14
|
160,700 | 9.18 | 9.18 | 9 | 800 | 2,600 | 0 |
| 02/06/2026 |
9.19
|
23,700 | 9.29 | 9.29 | 9.05 | 0 | 1,600 | 0 |
| 01/06/2026 |
9.26
|
34,100 | 9.30 | 9.30 | 9.19 | 0 | 0 | 0 |
| 29/05/2026 |
9.19
|
27,200 | 9.35 | 9.35 | 9.08 | 0 | 3,100 | 0 |
| 28/05/2026 |
9.25
|
26,300 | 9.33 | 9.33 | 9.15 | 0 | 500 | 0 |
| 27/05/2026 |
9.18
|
58,700 | 9.10 | 9.27 | 9.10 | 0 | 0 | 0 |
| 26/05/2026 |
9.16
|
46,700 | 9.26 | 9.31 | 9.16 | 0 | 2,700 | 0 |
| 25/05/2026 |
9.26
|
20,000 | 9.49 | 9.49 | 9.21 | 0 | 0 | 0 |
| 22/05/2026 |
9.20
|
139,800 | 9.11 | 9.20 | 9.05 | 10,000 | 200 | 0 |
| 21/05/2026 |
9.23
|
118,300 | 9.24 | 9.29 | 9.05 | 500 | 0 | 0 |
| 20/05/2026 |
9.23
|
47,800 | 9.23 | 9.35 | 9.10 | 200 | 0 | 0 |
| 19/05/2026 |
9.32
|
41,300 | 9.35 | 9.40 | 9.20 | 0 | 0 | 0 |
| 18/05/2026 |
9.40
|
29,100 | 9.30 | 9.40 | 9.30 | 0 | 0 | 0 |
| 15/05/2026 |
9.35
|
32,900 | 9.33 | 9.40 | 9.30 | 0 | 0 | 0 |
| 14/05/2026 |
9.32
|
14,500 | 9.30 | 9.38 | 9.30 | 0 | 1,800 | 0 |
| 13/05/2026 |
9.32
|
53,100 | 9.40 | 9.41 | 9.32 | 0 | 400 | 0 |
| 12/05/2026 |
9.40
|
101,500 | 9.40 | 9.51 | 9.19 | 1,800 | 9,800 | 0 |
| 11/05/2026 |
9.50
|
72,300 | 9.65 | 9.65 | 9.44 | 5,400 | 0 | 0 |
| 08/05/2026 |
9.60
|
39,600 | 9.67 | 9.67 | 9.50 | 2,100 | 0 | 0 |
| 07/05/2026 |
9.66
|
176,700 | 9.67 | 9.67 | 9.63 | 0 | 0 | 0 |
| 06/05/2026 |
9.68
|
63,700 | 9.69 | 9.69 | 9.62 | 0 | 900 | 0 |
| 05/05/2026 |
9.70
|
151,900 | 9.60 | 9.70 | 9.55 | 6,000 | 0 | 0 |
| 04/05/2026 |
9.64
|
67,200 | 9.55 | 9.64 | 9.52 | 4,500 | 100 | 0 |
| 29/04/2026 |
9.55
|
61,100 | 9.46 | 9.56 | 9.30 | 2,900 | 1,600 | 0 |
| 28/04/2026 |
9.56
|
102,100 | 9.60 | 9.60 | 9.46 | 100 | 0 | 0 |
| 24/04/2026 |
9.60
|
105,800 | 9.61 | 9.64 | 9.52 | 8,700 | 0 | 0 |
| 23/04/2026 |
9.62
|
115,800 | 9.45 | 9.64 | 9.44 | 25,000 | 0 | 0 |
| 22/04/2026 |
9.40
|
100,700 | 9.42 | 9.45 | 9.30 | 16,000 | 1,200 | 0 |
| 21/04/2026 |
9.42
|
29,000 | 9.45 | 9.45 | 9.33 | 0 | 400 | 0 |
| 20/04/2026 |
9.45
|
118,100 | 9.30 | 9.59 | 9.30 | 16,000 | 900 | 0 |
| 17/04/2026 |
9.30
|
153,700 | 9.24 | 9.30 | 9.04 | 45,400 | 0 | 0 |
| 16/04/2026 |
9.26
|
18,600 | 9.29 | 9.29 | 9.21 | 3,000 | 1,600 | 0 |
| 15/04/2026 |
9.29
|
45,700 | 9.32 | 9.34 | 9.24 | 0 | 0 | 0 |
| 14/04/2026 |
9.32
|
27,900 | 9.36 | 9.36 | 9.25 | 0 | 0 | 0 |
| 13/04/2026 |
9.34
|
20,300 | 9.20 | 9.36 | 9.20 | 0 | 0 | 0 |
| 10/04/2026 |
9.34
|
90,400 | 9.25 | 9.34 | 9.22 | 31,000 | 0 | 0 |
| 09/04/2026 |
9.25
|
53,500 | 9.06 | 9.34 | 9.05 | 4,300 | 0 | 0 |
| 08/04/2026 |
9.27
|
115,300 | 9.25 | 9.30 | 9.17 | 8,900 | 0 | 0 |
| 07/04/2026 |
9.13
|
46,300 | 9.07 | 9.27 | 9 | 14,400 | 0 | 0 |
| 06/04/2026 |
9.13
|
16,100 | 9.29 | 9.29 | 9.08 | 0 | 1,500 | 0 |
| 03/04/2026 |
9.15
|
49,000 | 9.15 | 9.20 | 9.05 | 0 | 0 | 0 |
| 02/04/2026 |
9.15
|
28,500 | 9.30 | 9.30 | 9.07 | 0 | 1,900 | 0 |
| 01/04/2026 |
9.22
|
29,400 | 9.24 | 9.44 | 9.20 | 0 | 0 | 0 |
| 31/03/2026 |
9.24
|
125,900 | 9.11 | 9.25 | 9.09 | 1,700 | 3,800 | 0 |
| 30/03/2026 |
9.16
|
130,100 | 9.15 | 9.19 | 9 | 1,900 | 0 | 0 |
| 27/03/2026 |
9.26
|
21,700 | 9.13 | 9.28 | 9.13 | 0 | 0 | 0 |
| 26/03/2026 |
9.25
|
37,100 | 9.13 | 9.38 | 9.13 | 0 | 0 | 0 |
| 25/03/2026 |
9.13
|
46,400 | 9.10 | 9.15 | 9.07 | 3,800 | 0 | 0 |
| 24/03/2026 |
9.08
|
71,900 | 9.04 | 9.20 | 9 | 0 | 0 | 0 |
| 23/03/2026 |
9.04
|
185,200 | 9.20 | 9.30 | 9 | 13,500 | 0 | 0 |
| 20/03/2026 |
9.20
|
67,400 | 9.12 | 9.34 | 9.12 | 0 | 0 | 0 |
| 19/03/2026 |
9.25
|
110,400 | 9.30 | 9.31 | 9.15 | 0 | 6,300 | -0.1 |
| 18/03/2026 |
9.40
|
40,000 | 9.54 | 9.54 | 9.36 | 6,000 | 0 | 0.1 |
| 17/03/2026 |
9.48
|
89,600 | 9.40 | 9.50 | 9.39 | 0 | 3,000 | -0.0 |
| 16/03/2026 |
9.40
|
171,400 | 9.47 | 9.47 | 9.30 | 3,600 | 0 | 0.0 |
| 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 |