| 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) |
-0.35 | -3.30% | 1,919,500 | -67,571 | 0 |
9.86
10.60
10
|
|
2 tháng
(2026-07-13) |
0.20 | 1.99% | 5,832,000 | -74,471 | 0 |
9.50
11.05
10
|
|
3 tháng
(2026-06-15) |
-0.40 | -3.76% | 11,288,800 | -40,771 | 0 |
9.50
11.05
10
|
|
6 tháng
(2026-03-16) |
-0.75 | -6.82% | 30,481,300 | -40,991 | -0.5 |
9.50
14.15
10
|
|
12 tháng
(2025-09-16) |
-3.80 | -27.05% | 82,753,300 | -205,991 | -2.5 |
9.50
16.80
10
|
|
24 tháng
(2024-09-23) |
2.60 | 33.99% | 268,821,800 | -342,022 | -4.3 |
5.70
16.80
10
|
|
36 tháng
(2023-09-27) |
-0.95 | -8.48% | 493,146,400 | 321,878 | 3.3 |
5.70
20.20
10
|
|
60 tháng
(2021-10-07) |
-34.44 | -77.06% | 694,219,000 | -773,333 | -43.7 |
5.70
45.01
10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 11/09/2026 |
10
|
13,000 | 10.30 | 10.30 | 10 | 1,300 | 800 | 0 |
| 10/09/2026 |
10.25
|
122,900 | 10.40 | 10.40 | 10.15 | 0 | 0 | 0 |
| 09/09/2026 |
10.20
|
145,000 | 10.10 | 10.25 | 10.05 | 1,300 | 0 | 0 |
| 08/09/2026 |
10.15
|
172,100 | 9.86 | 10.15 | 9.86 | 8,200 | 900 | 0 |
| 07/09/2026 |
9.86
|
36,500 | 10 | 10 | 9.85 | 200 | 200 | 0 |
| 04/09/2026 |
10.05
|
28,400 | 9.99 | 10.05 | 9.90 | 0 | 0 | 0 |
| 03/09/2026 |
10
|
88,300 | 9.70 | 10.10 | 9.70 | 900 | 0 | 0 |
| 28/08/2026 |
10.30
|
58,400 | 10.35 | 10.35 | 9.63 | 200 | 0 | 0 |
| 27/08/2026 |
10.35
|
129,400 | 10.40 | 10.75 | 10.30 | 0 | 500 | 0 |
| 26/08/2026 |
10.30
|
235,800 | 10.05 | 10.30 | 9.97 | 0 | 200 | 0 |
| 25/08/2026 |
9.93
|
200,900 | 10 | 10.05 | 9.92 | 0 | 200 | 0 |
| 24/08/2026 |
10.05
|
84,100 | 10.15 | 10.15 | 10 | 0 | 0 | 0 |
| 21/08/2026 |
10.05
|
49,400 | 9.95 | 10.05 | 9.95 | 700 | 0 | 0 |
| 20/08/2026 |
9.95
|
35,400 | 10 | 10 | 9.95 | 100 | 100 | 0 |
| 19/08/2026 |
10
|
96,800 | 10 | 10.10 | 9.91 | 0 | 3,500 | 0 |
| 18/08/2026 |
10
|
75,800 | 10.15 | 10.15 | 9.98 | 0 | 7,700 | 0 |
| 17/08/2026 |
10.10
|
44,300 | 10.20 | 10.35 | 10 | 0 | 9,500 | 0 |
| 14/08/2026 |
10.35
|
158,200 | 10.20 | 10.40 | 10.10 | 400 | 32,759 | 0 |
| 13/08/2026 |
10.20
|
116,200 | 10.60 | 10.65 | 10.10 | 11,000 | 34,612 | 0 |
| 12/08/2026 |
10.60
|
41,600 | 10.55 | 10.85 | 9.98 | 0 | 400 | 0 |
| 11/08/2026 |
10.70
|
120,200 | 10.60 | 11 | 10.60 | 66,000 | 1,000 | 0 |
| 10/08/2026 |
10.60
|
44,700 | 10.80 | 10.80 | 10.50 | 0 | 0 | 0 |
| 07/08/2026 |
10.75
|
50,900 | 10.70 | 10.75 | 10.50 | 900 | 600 | 0 |
| 06/08/2026 |
10.70
|
21,800 | 10.95 | 10.95 | 10.70 | 0 | 2,700 | 0 |
| 05/08/2026 |
10.80
|
61,500 | 10.80 | 10.95 | 10.60 | 0 | 1,000 | 0 |
| 04/08/2026 |
10.80
|
42,800 | 11 | 11 | 10.80 | 1,100 | 1,900 | 0 |
| 03/08/2026 |
11.05
|
189,700 | 10.45 | 11.15 | 10.45 | 1,800 | 2,700 | 0 |
| 31/07/2026 |
11
|
54,400 | 11.15 | 11.15 | 10.70 | 300 | 5,700 | 0 |
| 30/07/2026 |
11
|
113,400 | 10.40 | 11.20 | 10.40 | 13,200 | 5,600 | 0 |
| 29/07/2026 |
10.90
|
122,700 | 10.45 | 11 | 10.45 | 0 | 8,900 | 0 |
| 28/07/2026 |
10.70
|
255,800 | 9.60 | 10.70 | 9.60 | 9,500 | 15,000 | 0 |
| 27/07/2026 |
10
|
33,200 | 9.65 | 10.15 | 9.65 | 0 | 6,000 | 0 |
| 24/07/2026 |
10.15
|
83,100 | 10.15 | 10.15 | 9.44 | 6,400 | 2,000 | 0 |
| 23/07/2026 |
10.15
|
312,300 | 9.50 | 10.15 | 9.20 | 7,800 | 17,800 | 0 |
| 22/07/2026 |
9.50
|
253,400 | 9.76 | 9.78 | 9.30 | 4,700 | 53,100 | 0 |
| 21/07/2026 |
9.78
|
250,900 | 9.41 | 10 | 9.41 | 6,200 | 6,500 | 0 |
| 20/07/2026 |
9.70
|
163,600 | 9.90 | 9.90 | 9.21 | 11,200 | 0 | 0 |
| 17/07/2026 |
9.90
|
630,000 | 10 | 10.10 | 9.90 | 2,500 | 3,600 | 0 |
| 16/07/2026 |
10
|
247,300 | 10.05 | 10.10 | 9.88 | 11,900 | 12,300 | 0 |
| 15/07/2026 |
10
|
339,200 | 10.10 | 10.20 | 10 | 0 | 100 | 0 |
| 14/07/2026 |
10.05
|
222,000 | 10.05 | 10.30 | 10.05 | 17,200 | 100 | 0 |
| 13/07/2026 |
10.05
|
299,600 | 10.30 | 10.30 | 10.05 | 0 | 21,000 | 0 |
| 10/07/2026 |
10.30
|
238,700 | 10.40 | 10.50 | 10.30 | 0 | 2,200 | 0 |
| 09/07/2026 |
10.40
|
162,800 | 10.50 | 10.50 | 10.35 | 0 | 0 | 0 |
| 08/07/2026 |
10.55
|
199,900 | 10.30 | 10.65 | 10.30 | 1,200 | 0 | 0 |
| 07/07/2026 |
10.60
|
215,600 | 10.55 | 10.65 | 10.40 | 15,900 | 2,000 | 0 |
| 06/07/2026 |
10.60
|
152,300 | 10.60 | 10.65 | 10.40 | 0 | 6,600 | 0 |
| 03/07/2026 |
10.60
|
244,700 | 10.55 | 10.70 | 10.55 | 0 | 0 | 0 |
| 02/07/2026 |
10.70
|
232,500 | 10.75 | 10.80 | 10.70 | 0 | 0 | 0 |
| 01/07/2026 |
10.75
|
224,000 | 10.75 | 10.90 | 10.65 | 6,200 | 500 | 0 |
| 30/06/2026 |
10.80
|
274,200 | 10.60 | 10.80 | 10.50 | 2,500 | 2,800 | 0 |
| 29/06/2026 |
10.65
|
168,200 | 10.70 | 10.75 | 10.55 | 0 | 5,500 | 0 |
| 26/06/2026 |
10.65
|
688,400 | 10.30 | 10.65 | 10.15 | 20,100 | 0 | 0 |
| 25/06/2026 |
10.30
|
309,900 | 10.50 | 10.55 | 10.30 | 0 | 0 | 0 |
| 24/06/2026 |
10.45
|
333,500 | 10.30 | 10.60 | 10.20 | 8,300 | 100 | 0 |
| 23/06/2026 |
10.30
|
255,800 | 10.50 | 10.60 | 10.30 | 0 | 200 | 0 |
| 22/06/2026 |
10.50
|
256,100 | 10.60 | 10.70 | 10.35 | 0 | 1,800 | 0 |
| 19/06/2026 |
10.60
|
251,900 | 10.75 | 10.75 | 10.55 | 0 | 4,500 | 0 |
| 18/06/2026 |
10.75
|
330,500 | 10.90 | 10.90 | 10.55 | 0 | 2,500 | 0 |
| 17/06/2026 |
10.75
|
328,500 | 10.70 | 11 | 10.65 | 2,100 | 500 | 0 |
| 16/06/2026 |
10.65
|
241,000 | 10.70 | 10.80 | 10.60 | 0 | 0 | 0 |
| 15/06/2026 |
10.65
|
348,300 | 10.75 | 10.90 | 10.65 | 6,600 | 0 | 0 |
| 12/06/2026 |
10.70
|
222,600 | 10.70 | 10.75 | 10.55 | 0 | 0 | 0 |
| 11/06/2026 |
10.70
|
155,700 | 10.70 | 10.70 | 10.60 | 500 | 0 | 0 |
| 10/06/2026 |
10.70
|
245,100 | 10.75 | 10.80 | 10.60 | 0 | 2,100 | 0 |
| 09/06/2026 |
10.75
|
143,700 | 10.80 | 10.80 | 10.65 | 0 | 6,200 | 0 |
| 08/06/2026 |
10.75
|
189,600 | 10.60 | 10.80 | 10.60 | 0 | 16,000 | 0 |
| 05/06/2026 |
10.75
|
193,600 | 11.05 | 11.10 | 10.75 | 2,100 | 0 | 0 |
| 04/06/2026 |
11.05
|
170,300 | 11.15 | 11.15 | 10.95 | 200 | 3,800 | 0 |
| 03/06/2026 |
11.15
|
217,100 | 10.95 | 11.20 | 10.95 | 22,000 | 100 | 0 |
| 02/06/2026 |
10.95
|
228,200 | 11.20 | 11.20 | 10.90 | 0 | 7,800 | 0 |
| 01/06/2026 |
11.20
|
213,200 | 11.20 | 11.40 | 11.15 | 3,800 | 14,800 | 0 |
| 29/05/2026 |
11.15
|
202,800 | 11.20 | 11.25 | 11.10 | 0 | 7,500 | 0 |
| 28/05/2026 |
11.25
|
226,700 | 11.25 | 11.45 | 11.25 | 0 | 38,200 | 0 |
| 27/05/2026 |
11.45
|
216,100 | 11.50 | 11.50 | 11.30 | 12,200 | 2,000 | 0 |
| 26/05/2026 |
11.50
|
197,400 | 11.60 | 11.70 | 11.45 | 8,000 | 4,600 | 0 |
| 25/05/2026 |
11.70
|
164,100 | 11.25 | 11.70 | 11.25 | 900 | 16,600 | 0 |
| 22/05/2026 |
11.60
|
286,100 | 11.30 | 11.65 | 11.30 | 39,900 | 9,500 | 0 |
| 21/05/2026 |
11.50
|
189,300 | 11.50 | 11.70 | 11.35 | 2,600 | 4,400 | 0 |
| 20/05/2026 |
11.40
|
294,300 | 11.50 | 11.75 | 10.90 | 28,300 | 2,700 | 0 |
| 19/05/2026 |
11.70
|
239,600 | 11.80 | 11.80 | 11.60 | 11,200 | 5,900 | 0 |
| 18/05/2026 |
11.80
|
245,200 | 11.50 | 11.80 | 11.50 | 2,300 | 24,800 | 0 |
| 15/05/2026 |
11.70
|
361,300 | 12 | 12.10 | 11.70 | 2,700 | 0 | 0 |
| 14/05/2026 |
11.75
|
240,500 | 11.75 | 11.90 | 11.70 | 400 | 500 | 0 |
| 13/05/2026 |
11.75
|
358,300 | 11.70 | 11.80 | 11.55 | 80,300 | 500 | 0 |
| 12/05/2026 |
11.75
|
258,900 | 11.85 | 12 | 11.70 | 500 | 3,000 | 0 |
| 11/05/2026 |
11.90
|
233,400 | 12.30 | 12.30 | 11.90 | 0 | 4,500 | 0 |
| 08/05/2026 |
12.15
|
256,100 | 12.50 | 12.50 | 12 | 0 | 16,600 | 0 |
| 07/05/2026 |
12.60
|
188,300 | 12.90 | 12.90 | 12.50 | 1,800 | 4,200 | 0 |
| 06/05/2026 |
12.80
|
263,800 | 12.75 | 12.85 | 12.65 | 4,200 | 2,000 | 0 |
| 05/05/2026 |
12.80
|
202,500 | 12.85 | 12.90 | 12.65 | 600 | 9,800 | 0 |
| 04/05/2026 |
12.85
|
249,600 | 12.90 | 13.10 | 12.80 | 2,800 | 11,900 | 0 |
| 29/04/2026 |
12.70
|
279,100 | 12.90 | 12.90 | 12.55 | 21,000 | 2,400 | 0 |
| 28/04/2026 |
12.85
|
230,800 | 13 | 13 | 12.80 | 9,100 | 1,000 | 0 |
| 24/04/2026 |
13
|
359,400 | 12.85 | 13 | 12.65 | 9,400 | 2,800 | 0 |
| 23/04/2026 |
12.75
|
377,000 | 13.15 | 13.30 | 12.70 | 0 | 11,900 | 0 |
| 22/04/2026 |
13.15
|
229,200 | 13.40 | 13.50 | 13.15 | 0 | 5,400 | 0 |
| 21/04/2026 |
13.40
|
313,600 | 13.50 | 13.70 | 13.40 | 800 | 12,200 | 0 |
| 20/04/2026 |
13.45
|
342,600 | 13.40 | 13.60 | 13.25 | 20,000 | 3,500 | 0 |
| 17/04/2026 |
13.25
|
293,300 | 13.50 | 13.55 | 13.25 | 400 | 7,800 | 0 |