| 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) |
2.50 | 27.47% | 26,923,500 | 695,350 | 0 |
9.10
11.90
10.90
|
|
2 tháng
(2026-04-13) |
3.30 | 39.76% | 38,963,900 | 1,031,950 | 0 |
8.20
11.90
10.90
|
|
3 tháng
(2026-03-16) |
3.10 | 36.47% | 48,127,700 | 1,034,250 | 0.0 |
7.70
11.90
10.90
|
|
6 tháng
(2025-12-15) |
4.20 | 56.76% | 108,910,300 | 1,045,350 | 0.1 |
7.30
11.90
10.90
|
|
12 tháng
(2025-06-17) |
4.10 | 54.67% | 181,886,600 | 1,072,650 | 0.3 |
7.10
11.90
10.90
|
|
24 tháng
(2024-06-24) |
2.30 | 24.73% | 337,027,658 | 1,111,460 | 0.7 |
5.60
12.10
10.90
|
|
36 tháng
(2023-06-28) |
5.61 | 93.82% | 449,147,269 | 1,109,360 | 0.7 |
5.51
12.10
10.90
|
|
60 tháng
(2021-07-08) |
-1.13 | -8.88% | 772,832,601 | 800,960 | -5.1 |
3.52
19.48
10.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 12/06/2026 |
10.90
|
1,466,100 | 11.60 | 11.80 | 10.80 | 100,000 | 0 | 0 |
| 11/06/2026 |
11.60
|
1,129,100 | 11.20 | 11.90 | 11 | 0 | 0 | 0 |
| 10/06/2026 |
11.20
|
1,034,300 | 11.10 | 11.40 | 10.90 | 15,100 | 0 | 0 |
| 09/06/2026 |
11
|
143,000 | 11 | 11.10 | 10.70 | 0 | 0 | 0 |
| 08/06/2026 |
11
|
496,000 | 11.10 | 11.10 | 10.60 | 200 | 0 | 0 |
| 05/06/2026 |
11.20
|
369,100 | 11.10 | 11.50 | 11 | 0 | 0 | 0 |
| 04/06/2026 |
11.20
|
871,600 | 10.80 | 11.40 | 10.60 | 0 | 0 | 0 |
| 03/06/2026 |
10.80
|
828,700 | 10.70 | 10.90 | 10 | 100 | 0 | 0 |
| 02/06/2026 |
10.70
|
1,165,900 | 11.40 | 11.40 | 10.60 | 0 | 0 | 0 |
| 01/06/2026 |
11.40
|
733,800 | 11.30 | 11.60 | 11 | 319,900 | 0 | 0 |
| 29/05/2026 |
11.50
|
1,532,300 | 12 | 12 | 11 | 200 | 0 | 0 |
| 28/05/2026 |
11.90
|
1,626,500 | 11.90 | 12.30 | 11.60 | 0 | 0 | 0 |
| 27/05/2026 |
11.90
|
2,120,100 | 11.70 | 12 | 11.10 | 0 | 0 | 0 |
| 26/05/2026 |
11.70
|
2,553,800 | 11.60 | 11.90 | 10.90 | 0 | 0 | 0 |
| 25/05/2026 |
11.60
|
4,150,300 | 10.60 | 11.80 | 10.50 | 0 | 150 | 0 |
| 22/05/2026 |
10.60
|
4,708,300 | 9.30 | 10.60 | 9.10 | 100 | 0 | 0 |
| 21/05/2026 |
9.30
|
475,100 | 9.10 | 9.40 | 9 | 70,400 | 0 | 0 |
| 20/05/2026 |
9.10
|
598,800 | 9.30 | 9.30 | 8.80 | 0 | 0 | 0 |
| 19/05/2026 |
9.40
|
345,800 | 9.50 | 9.60 | 9.30 | 13,400 | 0 | 0 |
| 18/05/2026 |
9.50
|
334,700 | 9.40 | 9.60 | 9.20 | 19,500 | 0 | 0 |
| 15/05/2026 |
9.40
|
1,032,200 | 9.10 | 9.50 | 8.90 | 260,600 | 0 | 0 |
| 14/05/2026 |
9.10
|
271,900 | 9.20 | 9.20 | 9.10 | 0 | 0 | 0 |
| 13/05/2026 |
9.10
|
402,200 | 9.40 | 9.40 | 9 | 0 | 4,000 | 0 |
| 12/05/2026 |
9.20
|
470,000 | 9.20 | 9.40 | 9 | 0 | 0 | 0 |
| 11/05/2026 |
9.30
|
1,221,000 | 9.10 | 9.70 | 9.10 | 0 | 0 | 0 |
| 08/05/2026 |
9.20
|
831,300 | 9 | 9.20 | 8.90 | 0 | 0 | 0 |
| 07/05/2026 |
8.90
|
1,142,700 | 8.90 | 9.10 | 8.70 | 0 | 0 | 0 |
| 06/05/2026 |
8.90
|
543,000 | 8.80 | 8.90 | 8.70 | 0 | 3,000 | 0 |
| 05/05/2026 |
8.80
|
861,900 | 8.50 | 8.80 | 8.40 | 247,900 | 0 | 0 |
| 04/05/2026 |
8.60
|
389,400 | 8.50 | 8.60 | 8.40 | 85,000 | 0 | 0 |
| 29/04/2026 |
8.50
|
527,400 | 8.50 | 8.50 | 8.30 | 0 | 0 | 0 |
| 28/04/2026 |
8.50
|
499,900 | 8.40 | 8.60 | 8.40 | 0 | 0 | 0 |
| 24/04/2026 |
8.30
|
577,100 | 8.30 | 8.50 | 8.20 | 400 | 0 | 0 |
| 23/04/2026 |
8.20
|
630,700 | 8.30 | 8.40 | 8.10 | 0 | 0 | 0 |
| 22/04/2026 |
8.30
|
156,800 | 8.50 | 8.50 | 8.30 | 100 | 0 | 0 |
| 21/04/2026 |
8.40
|
429,700 | 8.30 | 8.70 | 8.30 | 0 | 0 | 0 |
| 20/04/2026 |
8.40
|
342,900 | 8.30 | 8.40 | 8.20 | 600 | 0 | 0 |
| 17/04/2026 |
8.40
|
374,200 | 8.40 | 8.40 | 8.20 | 100 | 0 | 0 |
| 16/04/2026 |
8.40
|
595,700 | 8.60 | 8.60 | 8.30 | 0 | 0 | 0 |
| 15/04/2026 |
8.60
|
414,000 | 8.70 | 8.90 | 8.40 | 3,500 | 0 | 0 |
| 14/04/2026 |
8.80
|
1,284,200 | 8.40 | 8.80 | 8.20 | 500 | 0 | 0 |
| 13/04/2026 |
8.30
|
748,500 | 8.20 | 8.30 | 8.20 | 1,500 | 0 | 0 |
| 10/04/2026 |
8.20
|
475,100 | 8.40 | 8.50 | 8.20 | 0 | 0 | 0 |
| 09/04/2026 |
8.40
|
614,600 | 8.40 | 8.50 | 8.20 | 0 | 0 | 0 |
| 08/04/2026 |
8.40
|
685,600 | 8.20 | 8.50 | 8.20 | 0 | 0 | 0 |
| 07/04/2026 |
8.20
|
239,500 | 8.20 | 8.30 | 8 | 0 | 0 | 0 |
| 06/04/2026 |
8.30
|
201,700 | 8.40 | 8.40 | 8.20 | 0 | 0 | 0 |
| 03/04/2026 |
8.30
|
579,200 | 8.30 | 8.50 | 8.20 | 0 | 0 | 0 |
| 02/04/2026 |
8.30
|
387,100 | 8.30 | 8.30 | 8.10 | 0 | 0 | 0 |
| 01/04/2026 |
8.30
|
443,100 | 8.20 | 8.40 | 8.20 | 0 | 0 | 0 |
| 31/03/2026 |
8.20
|
257,000 | 8.20 | 8.30 | 8 | 0 | 0 | 0 |
| 30/03/2026 |
8.20
|
356,200 | 8.10 | 8.20 | 7.90 | 0 | 0 | 0 |
| 27/03/2026 |
8.20
|
393,100 | 8 | 8.20 | 7.90 | 100 | 0 | 0 |
| 26/03/2026 |
8
|
424,400 | 8.20 | 8.20 | 7.80 | 0 | 0 | 0 |
| 25/03/2026 |
8.20
|
403,100 | 8.10 | 8.30 | 8 | 0 | 0 | 0 |
| 24/03/2026 |
7.90
|
310,800 | 8 | 8.20 | 7.90 | 1,000 | 0 | 0 |
| 23/03/2026 |
7.70
|
710,500 | 8 | 8.10 | 7.70 | 0 | 0 | 0 |
| 20/03/2026 |
8.30
|
531,500 | 8.30 | 8.40 | 8 | 0 | 0 | 0 |
| 19/03/2026 |
8.40
|
536,500 | 8.40 | 8.40 | 8.20 | 0 | 0 | 0 |
| 18/03/2026 |
8.50
|
530,000 | 8.50 | 8.60 | 8.30 | 700 | 0 | 0.0 |
| 17/03/2026 |
8.50
|
508,500 | 8.50 | 8.70 | 8.40 | 0 | 0 | 0 |
| 16/03/2026 |
8.50
|
576,300 | 8.40 | 8.70 | 8.30 | 500 | 0 | 0.0 |
| 13/03/2026 |
8.50
|
771,000 | 8.50 | 8.60 | 8.30 | 0 | 0 | 0 |
| 12/03/2026 |
8.60
|
756,000 | 8.70 | 8.80 | 8.40 | 0 | 0 | 0 |
| 11/03/2026 |
8.80
|
1,099,700 | 8.80 | 8.90 | 8.50 | 10,000 | 0 | 0.1 |
| 10/03/2026 |
8.70
|
1,296,700 | 8.10 | 9 | 8.10 | 0 | 0 | 0 |
| 09/03/2026 |
7.90
|
2,430,400 | 9 | 9 | 7.90 | 0 | 0 | 0 |
| 06/03/2026 |
9.30
|
1,196,700 | 9.50 | 9.50 | 9 | 0 | 0 | 0 |
| 05/03/2026 |
9.50
|
1,409,400 | 9.90 | 10.30 | 9.40 | 0 | 0 | 0 |
| 04/03/2026 |
9.90
|
2,348,500 | 9.60 | 10.30 | 9.40 | 2,000 | 0 | 0.0 |
| 03/03/2026 |
9.60
|
1,717,200 | 9.60 | 9.90 | 9.30 | 0 | 0 | 0 |
| 02/03/2026 |
9.60
|
3,547,100 | 9.10 | 10.10 | 8.30 | 0 | 0 | 0 |
| 27/02/2026 |
9.10
|
647,500 | 9.30 | 9.30 | 8.90 | 1,000 | 0 | 0.0 |
| 26/02/2026 |
9.30
|
742,600 | 9.40 | 9.50 | 9 | 0 | 0 | 0 |
| 25/02/2026 |
9.40
|
1,957,600 | 9.10 | 9.60 | 9.10 | 0 | 0 | 0 |
| 24/02/2026 |
9.10
|
833,700 | 8.80 | 9.10 | 8.70 | 500 | 0 | 0.0 |
| 23/02/2026 |
8.80
|
532,500 | 8.50 | 8.80 | 8.50 | 0 | 0 | 0 |
| 13/02/2026 |
8.50
|
291,000 | 8.50 | 8.60 | 8.40 | 0 | 0 | 0 |
| 12/02/2026 |
8.50
|
224,200 | 8.50 | 8.70 | 8.40 | 700 | 0 | 0.0 |
| 11/02/2026 |
8.60
|
379,400 | 8.40 | 8.60 | 8.40 | 0 | 0 | 0 |
| 10/02/2026 |
8.40
|
1,128,500 | 8.70 | 8.90 | 8.20 | 700 | 0 | 0.0 |
| 09/02/2026 |
8.70
|
502,500 | 8.90 | 8.90 | 8.60 | 0 | 0 | 0 |
| 06/02/2026 |
8.80
|
1,670,300 | 9.10 | 9.30 | 8.70 | 0 | 0 | 0 |
| 05/02/2026 |
9.10
|
1,330,700 | 9.80 | 9.90 | 9.10 | 0 | 0 | 0 |
| 04/02/2026 |
9.80
|
3,569,300 | 9 | 10.10 | 8.90 | 0 | 0 | 0 |
| 03/02/2026 |
9
|
1,111,800 | 8.60 | 9 | 8.60 | 300 | 0 | 0.0 |
| 02/02/2026 |
8.60
|
542,100 | 8.70 | 8.80 | 8.50 | 300 | 0 | 0.0 |
| 30/01/2026 |
8.70
|
683,600 | 8.90 | 9 | 8.70 | 0 | 0 | 0 |
| 29/01/2026 |
8.90
|
681,100 | 8.80 | 9 | 8.60 | 0 | 0 | 0 |
| 28/01/2026 |
8.70
|
498,000 | 8.50 | 8.90 | 8.50 | 0 | 0 | 0 |
| 27/01/2026 |
8.50
|
635,700 | 8.40 | 8.60 | 8.30 | 0 | 0 | 0 |
| 26/01/2026 |
8.50
|
941,700 | 8.80 | 9 | 8.40 | 0 | 2,000 | -0.0 |
| 23/01/2026 |
9
|
1,094,000 | 9 | 9.30 | 8.80 | 0 | 0 | 0 |
| 22/01/2026 |
9
|
964,100 | 8.80 | 9.20 | 8.70 | 0 | 0 | 0 |
| 21/01/2026 |
8.70
|
1,542,200 | 9.10 | 9.20 | 8.30 | 0 | 0 | 0 |
| 20/01/2026 |
9.10
|
1,775,900 | 9 | 9.50 | 8.80 | 0 | 6,000 | -0.1 |
| 19/01/2026 |
9
|
3,302,800 | 10.20 | 10.40 | 9 | 3,000 | 0 | 0.0 |
| 16/01/2026 |
10.20
|
3,009,900 | 10 | 10.90 | 9.90 | 0 | 0 | 0 |
| 15/01/2026 |
9.70
|
4,672,300 | 8.50 | 9.70 | 8.50 | 0 | 0 | 0 |
| 14/01/2026 |
8.60
|
1,679,400 | 8.40 | 8.70 | 8.30 | 0 | 0 | 0 |