| 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) |
0.27 | 4.33% | 1,758,400 | 0 | 0 |
6
6.70
6.27
|
|
2 tháng
(2026-04-13) |
0.29 | 4.67% | 2,793,300 | 0 | 0 |
6
6.70
6.27
|
|
3 tháng
(2026-03-16) |
0.37 | 6.04% | 3,740,300 | 0 | 0 |
6
6.70
6.27
|
|
6 tháng
(2025-12-15) |
-2.59 | -28.49% | 11,556,400 | 0 | 0 |
5.68
9.12
6.27
|
|
12 tháng
(2025-06-17) |
-1.53 | -19.05% | 34,008,700 | -5,700 | -0.1 |
5.68
10.10
6.27
|
|
24 tháng
(2024-06-24) |
1.45 | 28.71% | 111,799,000 | -8,500 | -0.1 |
4.80
10.10
6.27
|
|
36 tháng
(2023-06-28) |
0 | 0% | 152,428,600 | -13,200 | -0.1 |
4.10
10.10
6.27
|
|
60 tháng
(2021-07-08) |
-0.57 | -8.06% | 269,477,400 | 132,680 | -2.3 |
2.71
17.10
6.27
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 12/06/2026 |
6.27
|
449,900 | 6.52 | 6.53 | 6.05 | 0 | 0 | 0 |
| 11/06/2026 |
6.50
|
78,200 | 6.13 | 6.50 | 6.13 | 0 | 0 | 0 |
| 10/06/2026 |
6.25
|
103,300 | 6.50 | 6.69 | 6.24 | 0 | 0 | 0 |
| 09/06/2026 |
6.70
|
80,600 | 6.85 | 6.90 | 6.31 | 0 | 0 | 0 |
| 08/06/2026 |
6.47
|
276,500 | 6.05 | 6.47 | 6.05 | 0 | 0 | 0 |
| 05/06/2026 |
6.05
|
39,000 | 6 | 6.05 | 6 | 0 | 0 | 0 |
| 04/06/2026 |
6.07
|
4,500 | 6 | 6.07 | 5.95 | 0 | 0 | 0 |
| 03/06/2026 |
6.03
|
275,000 | 6.05 | 6.09 | 5.90 | 0 | 0 | 0 |
| 02/06/2026 |
6.03
|
32,200 | 6 | 6.04 | 5.96 | 0 | 0 | 0 |
| 01/06/2026 |
6.05
|
137,700 | 6.05 | 6.05 | 5.99 | 0 | 0 | 0 |
| 29/05/2026 |
6.05
|
208,400 | 5.83 | 6.05 | 5.83 | 0 | 0 | 0 |
| 28/05/2026 |
6
|
206,800 | 6.05 | 6.05 | 6 | 0 | 0 | 0 |
| 27/05/2026 |
6
|
17,800 | 6.06 | 6.06 | 5.93 | 0 | 0 | 0 |
| 26/05/2026 |
6.08
|
9,300 | 6 | 6.09 | 5.90 | 0 | 0 | 0 |
| 25/05/2026 |
6
|
10,100 | 6.08 | 6.08 | 5.95 | 0 | 0 | 0 |
| 22/05/2026 |
6.08
|
37,300 | 6 | 6.09 | 5.94 | 0 | 0 | 0 |
| 21/05/2026 |
6.08
|
13,500 | 6 | 6.10 | 6 | 0 | 0 | 0 |
| 20/05/2026 |
6.20
|
8,900 | 6.20 | 6.20 | 6 | 0 | 0 | 0 |
| 19/05/2026 |
6.20
|
75,500 | 6.03 | 6.20 | 6 | 0 | 0 | 0 |
| 18/05/2026 |
6.36
|
121,300 | 6.38 | 6.38 | 6.02 | 0 | 0 | 0 |
| 15/05/2026 |
6.38
|
9,900 | 6.10 | 6.38 | 6.01 | 0 | 0 | 0 |
| 14/05/2026 |
6.23
|
3,900 | 6.10 | 6.23 | 6.02 | 0 | 0 | 0 |
| 13/05/2026 |
6.23
|
8,700 | 6.10 | 6.27 | 6.10 | 0 | 0 | 0 |
| 12/05/2026 |
6.10
|
1,100 | 6.04 | 6.29 | 6.04 | 0 | 0 | 0 |
| 11/05/2026 |
6.30
|
63,200 | 6.44 | 6.44 | 6.02 | 0 | 0 | 0 |
| 08/05/2026 |
6.30
|
6,000 | 6.10 | 6.30 | 6 | 0 | 0 | 0 |
| 07/05/2026 |
6
|
29,900 | 6.30 | 6.35 | 6 | 0 | 0 | 0 |
| 06/05/2026 |
6.30
|
1,100 | 6.49 | 6.49 | 6.30 | 0 | 0 | 0 |
| 05/05/2026 |
6.38
|
6,700 | 6.30 | 6.39 | 6.13 | 0 | 0 | 0 |
| 04/05/2026 |
6.39
|
77,300 | 6.57 | 6.57 | 6.13 | 0 | 0 | 0 |
| 29/04/2026 |
6.59
|
37,400 | 6.37 | 6.59 | 6.28 | 0 | 0 | 0 |
| 28/04/2026 |
6.40
|
26,600 | 6.28 | 6.49 | 6.25 | 0 | 0 | 0 |
| 24/04/2026 |
6.28
|
172,800 | 6.12 | 6.28 | 6.09 | 0 | 0 | 0 |
| 23/04/2026 |
6.11
|
100,800 | 6.30 | 6.32 | 6.10 | 0 | 0 | 0 |
| 22/04/2026 |
6.29
|
10,600 | 6.24 | 6.29 | 6.21 | 0 | 0 | 0 |
| 21/04/2026 |
6.21
|
65,000 | 6.20 | 6.29 | 6.10 | 0 | 0 | 0 |
| 20/04/2026 |
6.35
|
12,100 | 6.17 | 6.35 | 6.17 | 0 | 0 | 0 |
| 17/04/2026 |
6.17
|
181,800 | 5.92 | 6.40 | 5.92 | 0 | 0 | 0 |
| 16/04/2026 |
6.20
|
216,700 | 6.20 | 6.20 | 6.10 | 0 | 0 | 0 |
| 15/04/2026 |
6.12
|
9,700 | 6.25 | 6.30 | 5.92 | 0 | 0 | 0 |
| 14/04/2026 |
6.25
|
10,000 | 6.27 | 6.32 | 6.17 | 0 | 0 | 0 |
| 13/04/2026 |
6.21
|
6,100 | 6.35 | 6.35 | 6.21 | 0 | 0 | 0 |
| 10/04/2026 |
6.26
|
109,200 | 6.37 | 6.37 | 6.20 | 0 | 0 | 0 |
| 09/04/2026 |
6.24
|
19,000 | 6.25 | 6.39 | 6.24 | 0 | 0 | 0 |
| 08/04/2026 |
6.24
|
26,000 | 6.16 | 6.46 | 6.12 | 0 | 0 | 0 |
| 07/04/2026 |
6.16
|
7,200 | 6.30 | 6.30 | 6.15 | 0 | 0 | 0 |
| 06/04/2026 |
6.30
|
11,300 | 6.26 | 6.49 | 6.17 | 0 | 0 | 0 |
| 03/04/2026 |
6.25
|
6,200 | 6.18 | 6.54 | 6.18 | 0 | 0 | 0 |
| 02/04/2026 |
6.22
|
64,600 | 6.59 | 6.59 | 6.19 | 0 | 0 | 0 |
| 01/04/2026 |
6.60
|
11,900 | 6.22 | 6.60 | 6.22 | 0 | 0 | 0 |
| 31/03/2026 |
6.50
|
42,300 | 6.30 | 6.59 | 6.20 | 0 | 0 | 0 |
| 30/03/2026 |
6.30
|
7,600 | 6.39 | 6.39 | 6.24 | 0 | 0 | 0 |
| 27/03/2026 |
6.39
|
16,800 | 6.12 | 6.40 | 6.12 | 0 | 0 | 0 |
| 26/03/2026 |
6.40
|
15,000 | 6.40 | 6.44 | 6.20 | 0 | 0 | 0 |
| 25/03/2026 |
6.40
|
32,800 | 6.48 | 6.60 | 6.15 | 0 | 0 | 0 |
| 24/03/2026 |
6.48
|
50,800 | 6.13 | 6.50 | 5.80 | 0 | 0 | 0 |
| 23/03/2026 |
6.13
|
27,400 | 6.15 | 6.15 | 5.72 | 0 | 0 | 0 |
| 20/03/2026 |
6.15
|
51,000 | 6.08 | 6.15 | 5.79 | 0 | 0 | 0 |
| 19/03/2026 |
6.04
|
43,800 | 6.08 | 6.08 | 5.85 | 0 | 0 | 0 |
| 18/03/2026 |
6
|
33,900 | 6.07 | 6.10 | 5.94 | 0 | 0 | 0 |
| 17/03/2026 |
6.10
|
343,500 | 6.20 | 6.20 | 5.94 | 0 | 0 | 0 |
| 16/03/2026 |
6.13
|
26,700 | 5.80 | 6.25 | 5.80 | 0 | 0 | 0 |
| 13/03/2026 |
6.13
|
141,300 | 6.19 | 6.47 | 5.80 | 0 | 0 | 0 |
| 12/03/2026 |
6.19
|
51,000 | 6.08 | 6.48 | 5.95 | 0 | 0 | 0 |
| 11/03/2026 |
6.07
|
765,900 | 6 | 6.07 | 5.29 | 0 | 0 | 0 |
| 10/03/2026 |
5.68
|
646,300 | 5.68 | 6.10 | 5.68 | 0 | 0 | 0 |
| 09/03/2026 |
6.10
|
145,700 | 6.10 | 6.55 | 6.10 | 0 | 0 | 0 |
| 06/03/2026 |
6.55
|
48,600 | 7 | 7.27 | 6.55 | 0 | 0 | 0 |
| 05/03/2026 |
7
|
46,400 | 7.50 | 7.50 | 7 | 0 | 0 | 0 |
| 04/03/2026 |
7.50
|
16,000 | 7.54 | 7.54 | 7.10 | 0 | 0 | 0 |
| 03/03/2026 |
7.58
|
308,500 | 7.83 | 7.83 | 7.30 | 0 | 0 | 0 |
| 02/03/2026 |
7.84
|
33,700 | 7.90 | 7.90 | 7.40 | 0 | 0 | 0 |
| 27/02/2026 |
7.94
|
8,000 | 7.99 | 7.99 | 7.90 | 0 | 0 | 0 |
| 26/02/2026 |
7.95
|
20,200 | 8 | 8 | 7.90 | 0 | 0 | 0 |
| 25/02/2026 |
7.95
|
18,100 | 8.05 | 8.09 | 7.92 | 0 | 0 | 0 |
| 24/02/2026 |
8.15
|
14,400 | 8 | 8.24 | 7.81 | 0 | 0 | 0 |
| 23/02/2026 |
8
|
7,900 | 8 | 8.49 | 7.95 | 0 | 0 | 0 |
| 13/02/2026 |
7.97
|
11,000 | 8.09 | 8.09 | 7.73 | 0 | 0 | 0 |
| 12/02/2026 |
8.09
|
1,400 | 8.22 | 8.22 | 7.81 | 0 | 0 | 0 |
| 11/02/2026 |
8.09
|
17,500 | 8.19 | 8.56 | 8 | 0 | 0 | 0 |
| 10/02/2026 |
8
|
52,100 | 7.81 | 8.19 | 7.81 | 0 | 0 | 0 |
| 09/02/2026 |
8.20
|
1,019,000 | 8.05 | 8.49 | 7.65 | 0 | 0 | 0 |
| 06/02/2026 |
8.05
|
23,700 | 8.01 | 8.30 | 8.01 | 0 | 0 | 0 |
| 05/02/2026 |
8.40
|
15,100 | 8.40 | 8.40 | 8.21 | 0 | 0 | 0 |
| 04/02/2026 |
8.44
|
2,300 | 8.50 | 8.50 | 8.31 | 0 | 0 | 0 |
| 03/02/2026 |
8.50
|
841,100 | 8.31 | 8.69 | 8.31 | 0 | 0 | 0 |
| 02/02/2026 |
8.60
|
60,600 | 8.90 | 8.90 | 8.45 | 0 | 0 | 0 |
| 30/01/2026 |
8.64
|
72,800 | 8.90 | 8.95 | 8.45 | 0 | 0 | 0 |
| 29/01/2026 |
8.40
|
5,700 | 8.35 | 8.50 | 8.35 | 0 | 0 | 0 |
| 28/01/2026 |
8.39
|
30,200 | 8.50 | 8.50 | 8 | 0 | 0 | 0 |
| 27/01/2026 |
8.50
|
19,400 | 8.61 | 8.65 | 8.50 | 0 | 0 | 0 |
| 26/01/2026 |
8.80
|
85,700 | 8.61 | 8.80 | 8.45 | 0 | 0 | 0 |
| 23/01/2026 |
8.61
|
12,100 | 8.80 | 8.85 | 8.60 | 0 | 0 | 0 |
| 22/01/2026 |
8.88
|
41,500 | 8.70 | 8.99 | 8.55 | 0 | 0 | 0 |
| 21/01/2026 |
8.85
|
26,100 | 8.60 | 8.85 | 8.55 | 0 | 0 | 0 |
| 20/01/2026 |
8.95
|
22,600 | 8.80 | 8.98 | 8.66 | 0 | 0 | 0 |
| 19/01/2026 |
8.99
|
21,700 | 8.70 | 9 | 8.70 | 0 | 0 | 0 |
| 16/01/2026 |
9
|
11,600 | 8.70 | 9 | 8.70 | 0 | 0 | 0 |
| 15/01/2026 |
9
|
20,100 | 8.80 | 9 | 8.68 | 0 | 0 | 0 |
| 14/01/2026 |
9
|
38,300 | 9.10 | 9.20 | 8.60 | 0 | 0 | 0 |