| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-03-30) |
-0.20 | -1.90% | 14,600 | 0 | 0 |
10.10
11
10.30
|
|
2 tháng
(2026-02-27) |
-1.50 | -12.71% | 61,700 | 4,500 | 0.0 |
9.90
11.80
10.30
|
|
3 tháng
(2026-01-28) |
-1.20 | -10.43% | 104,600 | 3,400 | 0.0 |
9.90
11.80
10.30
|
|
6 tháng
(2025-10-30) |
-0.20 | -1.90% | 439,100 | 10,600 | 0.1 |
9.60
12.60
10.30
|
|
12 tháng
(2025-05-05) |
-0.02 | -0.21% | 638,900 | 14,100 | 0.2 |
9.36
12.60
10.30
|
|
24 tháng
(2024-05-08) |
0.65 | 6.78% | 3,179,521 | 18,600 | 0.2 |
8.87
12.60
10.30
|
|
36 tháng
(2023-05-15) |
-0.70 | -6.33% | 4,843,476 | 28,500 | 0.3 |
8.68
12.60
10.30
|
|
60 tháng
(2021-05-24) |
0.83 | 8.82% | 6,346,505 | 8,400 | -0.0 |
7.86
16.48
10.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 29/04/2026 |
10.10
|
200 | 10.20 | 10.20 | 10.10 | 0 | 0 | 0 |
| 28/04/2026 |
10.30
|
2,400 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 |
| 27/04/2026 |
10.30
|
0 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 |
| 24/04/2026 |
10.30
|
0 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 |
| 23/04/2026 |
10.30
|
3,400 | 10.70 | 10.70 | 10.30 | 0 | 0 | 0 |
| 22/04/2026 |
10.70
|
0 | 10.70 | 10.70 | 10.70 | 0 | 0 | 0 |
| 21/04/2026 |
10.70
|
100 | 10.70 | 10.70 | 10.70 | 0 | 0 | 0 |
| 20/04/2026 |
10.30
|
0 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 |
| 17/04/2026 |
10.30
|
2,500 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 |
| 16/04/2026 |
10.80
|
500 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 |
| 15/04/2026 |
11
|
400 | 11 | 11 | 11 | 0 | 0 | 0 |
| 14/04/2026 |
11
|
0 | 11 | 11 | 11 | 0 | 0 | 0 |
| 13/04/2026 |
11
|
0 | 11 | 11 | 11 | 0 | 0 | 0 |
| 10/04/2026 |
11
|
1,200 | 11.10 | 11.10 | 11 | 0 | 0 | 0 |
| 09/04/2026 |
10.10
|
0 | 10.10 | 10.10 | 10.10 | 0 | 0 | 0 |
| 08/04/2026 |
10.10
|
0 | 10.10 | 10.10 | 10.10 | 0 | 0 | 0 |
| 07/04/2026 |
10.10
|
0 | 10.10 | 10.10 | 10.10 | 0 | 0 | 0 |
| 06/04/2026 |
10.10
|
3,500 | 10.40 | 10.40 | 10.10 | 0 | 0 | 0 |
| 03/04/2026 |
10.40
|
500 | 10.50 | 10.50 | 10.40 | 0 | 0 | 0 |
| 02/04/2026 |
10.50
|
500 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 |
| 01/04/2026 |
10.50
|
0 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 |
| 31/03/2026 |
10.50
|
0 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 |
| 30/03/2026 |
10.50
|
2,000 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 |
| 27/03/2026 |
10.50
|
1,100 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 |
| 26/03/2026 |
10.20
|
0 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 |
| 25/03/2026 |
10.20
|
0 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 |
| 24/03/2026 |
10.20
|
0 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 |
| 23/03/2026 |
10.20
|
4,000 | 10.10 | 10.20 | 10.10 | 100 | 0 | 0.0 |
| 20/03/2026 |
10.40
|
0 | 10.40 | 10.40 | 10.40 | 2,000 | 0 | 0.0 |
| 19/03/2026 |
10.40
|
4,000 | 10.50 | 10.50 | 10.40 | 2,000 | 0 | 0.0 |
| 18/03/2026 |
10.40
|
1,400 | 10.30 | 10.40 | 10.30 | 0 | 0 | 0 |
| 17/03/2026 |
10.40
|
0 | 10.40 | 10.40 | 10.40 | 100 | 100 | -0 |
| 16/03/2026 |
10.40
|
3,100 | 11 | 11 | 10.40 | 0 | 0 | 0 |
| 13/03/2026 |
10.10
|
0 | 10.10 | 10.10 | 10.10 | 0 | 0 | 0 |
| 12/03/2026 |
10.10
|
3,200 | 11 | 11 | 10.10 | 0 | 0 | 0 |
| 11/03/2026 |
11
|
3,300 | 11 | 11 | 11 | 200 | 0 | 0.0 |
| 10/03/2026 |
10.50
|
300 | 10.50 | 10.50 | 10.50 | 100 | 0 | 0.0 |
| 09/03/2026 |
9.90
|
12,500 | 10 | 10 | 9.80 | 100 | 0 | 0.0 |
| 06/03/2026 |
10.20
|
0 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 |
| 05/03/2026 |
10.20
|
1,000 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 |
| 04/03/2026 |
10.10
|
2,900 | 10.10 | 10.10 | 10.10 | 0 | 0 | 0 |
| 03/03/2026 |
10.10
|
100 | 10.10 | 10.10 | 10.10 | 0 | 0 | 0 |
| 02/03/2026 |
10.80
|
10,100 | 10.80 | 10.80 | 10.70 | 0 | 0 | 0 |
| 27/02/2026 |
11.80
|
100 | 11.80 | 11.80 | 11.80 | 0 | 0 | 0 |
| 26/02/2026 |
11.70
|
300 | 11.80 | 11.80 | 11.70 | 200 | 0 | 0.0 |
| 25/02/2026 |
11
|
7,100 | 10.50 | 11 | 10.50 | 0 | 0 | 0 |
| 24/02/2026 |
10.30
|
0 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 |
| 23/02/2026 |
10.30
|
2,900 | 10.20 | 10.30 | 10.20 | 0 | 0 | 0 |
| 13/02/2026 |
11.20
|
0 | 11.20 | 11.20 | 11.20 | 0 | 0 | 0 |
| 12/02/2026 |
11.20
|
0 | 11.20 | 11.20 | 11.20 | 0 | 0 | 0 |
| 11/02/2026 |
11.20
|
3,800 | 10.60 | 11.20 | 10.60 | 0 | 0 | 0 |
| 10/02/2026 |
11.30
|
0 | 11.30 | 11.30 | 11.30 | 0 | 0 | 0 |
| 09/02/2026 |
11.30
|
0 | 11.30 | 11.30 | 11.30 | 0 | 0 | 0 |
| 06/02/2026 |
11.30
|
100 | 11.30 | 11.30 | 11.30 | 0 | 0 | 0 |
| 05/02/2026 |
11.10
|
5,100 | 11.10 | 11.10 | 11.10 | 0 | 0 | 0 |
| 04/02/2026 |
11.40
|
0 | 11.40 | 11.40 | 11.40 | 0 | 0 | 0 |
| 03/02/2026 |
11.40
|
3,900 | 11.40 | 11.40 | 11.30 | 0 | 0 | 0 |
| 02/02/2026 |
11.40
|
2,700 | 11.40 | 11.40 | 11.40 | 0 | 0 | 0 |
| 30/01/2026 |
11.30
|
1,000 | 11.40 | 11.40 | 11.30 | 0 | 0 | 0 |
| 29/01/2026 |
11.30
|
10,200 | 11.50 | 11.50 | 11.20 | 0 | 1,500 | -0.0 |
| 28/01/2026 |
11.50
|
5,800 | 11.90 | 11.90 | 11.50 | 200 | 0 | 0.0 |
| 27/01/2026 |
12
|
7,600 | 12.70 | 12.90 | 12 | 0 | 0 | 0 |
| 26/01/2026 |
12.60
|
25,900 | 12.60 | 12.60 | 12.50 | 1,500 | 0 | 0.0 |
| 23/01/2026 |
11.50
|
45,200 | 11.50 | 13 | 11.50 | 0 | 0 | 0 |
| 22/01/2026 |
12.10
|
5,300 | 12.10 | 12.10 | 12.10 | 0 | 0 | 0 |
| 21/01/2026 |
11
|
18,800 | 11 | 11 | 11 | 2,000 | 0 | 0.0 |
| 20/01/2026 |
10
|
17,200 | 10 | 10.70 | 10 | 0 | 0 | 0 |
| 19/01/2026 |
11.10
|
10,500 | 12.30 | 12.30 | 11.10 | 2,000 | 0 | 0.0 |
| 16/01/2026 |
12.30
|
12,700 | 12.50 | 12.50 | 11.50 | 0 | 100 | -0.0 |
| 15/01/2026 |
11.50
|
29,600 | 11.50 | 11.50 | 10.70 | 0 | 0 | 0 |
| 14/01/2026 |
10.50
|
18,700 | 10.40 | 10.50 | 10.40 | 0 | 0 | 0 |
| 13/01/2026 |
9.60
|
0 | 9.60 | 9.60 | 9.60 | 200 | 0 | 0.0 |
| 12/01/2026 |
9.60
|
200 | 9.80 | 9.80 | 9.60 | 1,500 | 0 | 0.0 |
| 09/01/2026 |
9.80
|
1,500 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 |
| 08/01/2026 |
9.60
|
19,000 | 10 | 10 | 9.60 | 0 | 0 | 0 |
| 07/01/2026 |
10.60
|
0 | 10.60 | 10.60 | 10.60 | 0 | 0 | 0 |
| 06/01/2026 |
10.60
|
0 | 10.60 | 10.60 | 10.60 | 0 | 0 | 0 |
| 05/01/2026 |
10.60
|
0 | 10.60 | 10.60 | 10.60 | 0 | 0 | 0 |
| 31/12/2025 |
10.60
|
0 | 10.60 | 10.60 | 10.60 | 100 | 0 | 0.0 |
| 30/12/2025 |
10.60
|
8,300 | 10.40 | 10.60 | 9.60 | 100 | 0 | 0.0 |
| 29/12/2025 |
10.60
|
0 | 10.60 | 10.60 | 10.60 | 0 | 0 | 0 |
| 26/12/2025 |
10.60
|
0 | 10.60 | 10.60 | 10.60 | 0 | 0 | 0 |
| 25/12/2025 |
10.60
|
0 | 10.60 | 10.60 | 10.60 | 0 | 0 | 0 |
| 24/12/2025 |
10.60
|
0 | 10.60 | 10.60 | 10.60 | 0 | 0 | 0 |
| 23/12/2025 |
10.60
|
0 | 10.60 | 10.60 | 10.60 | 0 | 0 | 0 |
| 22/12/2025 |
10.60
|
0 | 10.60 | 10.60 | 10.60 | 0 | 0 | 0 |
| 19/12/2025 |
10.60
|
400 | 10.50 | 10.60 | 10.50 | 0 | 0 | 0 |
| 18/12/2025 |
10.60
|
0 | 10.60 | 10.60 | 10.60 | 0 | 0 | 0 |
| 17/12/2025 |
10.60
|
0 | 10.60 | 10.60 | 10.60 | 0 | 0 | 0 |
| 16/12/2025 |
10.60
|
0 | 10.60 | 10.60 | 10.60 | 0 | 0 | 0 |
| 15/12/2025 |
10.60
|
0 | 10.60 | 10.60 | 10.60 | 0 | 0 | 0 |
| 12/12/2025 |
10.60
|
0 | 10.60 | 10.60 | 10.60 | 0 | 0 | 0 |
| 11/12/2025 |
10.60
|
900 | 10.60 | 10.60 | 10.60 | 0 | 0 | 0 |
| 10/12/2025 |
10.40
|
200 | 10 | 10.40 | 10 | 0 | 0 | 0 |
| 09/12/2025 |
10.40
|
0 | 10.40 | 10.40 | 10.40 | 0 | 0 | 0 |
| 08/12/2025 |
10.40
|
1,100 | 10 | 10.40 | 10 | 0 | 1,000 | -0.0 |
| 05/12/2025 |
10.30
|
0 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 |
| 04/12/2025 |
10.30
|
0 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 |
| 03/12/2025 |
10.30
|
0 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 |
| 02/12/2025 |
10.30
|
0 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 |
| 01/12/2025 |
10.30
|
0 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 |