| 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) |
1.90 | 33.93% | 7,552,100 | -7,300 | 0 |
5.50
9.60
7.30
|
|
2 tháng
(2026-04-13) |
1.90 | 33.93% | 8,522,000 | 1,700 | 0 |
5.50
9.60
7.30
|
|
3 tháng
(2026-03-16) |
1.80 | 31.58% | 9,492,900 | -2,300 | 0.0 |
5.40
9.60
7.30
|
|
6 tháng
(2025-12-15) |
1.30 | 20.97% | 11,571,200 | -14,800 | -0.1 |
5.40
9.60
7.30
|
|
12 tháng
(2025-06-17) |
1.40 | 22.95% | 19,247,700 | 139,900 | 0.9 |
5.40
9.60
7.30
|
|
24 tháng
(2024-06-24) |
1.10 | 17.19% | 33,672,541 | 147,500 | 1.4 |
5.10
9.60
7.30
|
|
36 tháng
(2023-06-28) |
-1.20 | -13.79% | 47,872,061 | 131,400 | 1.3 |
5.10
9.60
7.30
|
|
60 tháng
(2021-07-08) |
-0.70 | -8.54% | 169,346,034 | 149,500 | 0.9 |
5.10
16.60
7.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 12/06/2026 |
7.30
|
127,100 | 7.50 | 7.70 | 7.30 | 0 | 0 | 0 |
| 11/06/2026 |
7.50
|
86,000 | 7.60 | 7.80 | 7.30 | 0 | 2,100 | 0 |
| 10/06/2026 |
7.60
|
129,800 | 7.70 | 8 | 7.10 | 1,700 | 4,700 | 0 |
| 09/06/2026 |
7.70
|
289,000 | 7.10 | 7.70 | 7.10 | 0 | 0 | 0 |
| 08/06/2026 |
7
|
229,100 | 7.40 | 7.40 | 6.40 | 2,100 | 0 | 0 |
| 05/06/2026 |
6.80
|
354,500 | 7.90 | 7.90 | 6.80 | 2,900 | 2,500 | 0 |
| 04/06/2026 |
7.50
|
403,600 | 7.90 | 8.10 | 7.20 | 1,800 | 2,700 | 0 |
| 03/06/2026 |
8
|
144,400 | 7.90 | 8.10 | 7.40 | 0 | 0 | 0 |
| 02/06/2026 |
7.70
|
615,600 | 8.30 | 8.40 | 7.50 | 2,000 | 1,900 | 0 |
| 01/06/2026 |
8.30
|
811,100 | 9.30 | 10 | 8.30 | 3,200 | 0 | 0 |
| 29/05/2026 |
9.20
|
444,000 | 10.30 | 10.40 | 9 | 0 | 0 | 0 |
| 28/05/2026 |
9.60
|
659,600 | 9.60 | 9.60 | 8.80 | 1,900 | 5,000 | 0 |
| 27/05/2026 |
8.80
|
587,800 | 8.30 | 8.80 | 7.90 | 0 | 6,000 | 0 |
| 26/05/2026 |
8
|
365,000 | 8.50 | 8.50 | 7.50 | 0 | 0 | 0 |
| 25/05/2026 |
8
|
1,021,300 | 8 | 8 | 7.30 | 5,000 | 6,100 | 0 |
| 22/05/2026 |
7.30
|
475,300 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
| 21/05/2026 |
6.70
|
346,400 | 6.20 | 6.70 | 6.20 | 0 | 0 | 0 |
| 20/05/2026 |
6.10
|
434,500 | 5.70 | 6.10 | 5.70 | 5,100 | 4,200 | 0 |
| 19/05/2026 |
5.60
|
91,500 | 5.50 | 5.70 | 5.50 | 0 | 800 | 0 |
| 18/05/2026 |
5.50
|
15,300 | 5.50 | 5.60 | 5.50 | 1,000 | 0 | 0 |
| 15/05/2026 |
5.60
|
20,200 | 5.60 | 5.60 | 5.50 | 0 | 0 | 0 |
| 14/05/2026 |
5.60
|
14,100 | 5.60 | 5.60 | 5.50 | 2,000 | 0 | 0 |
| 13/05/2026 |
5.60
|
14,000 | 5.60 | 5.60 | 5.50 | 0 | 0 | 0 |
| 12/05/2026 |
5.60
|
38,500 | 5.50 | 5.80 | 5.50 | 0 | 0 | 0 |
| 11/05/2026 |
5.60
|
90,500 | 5.60 | 5.60 | 5.40 | 0 | 0 | 0 |
| 08/05/2026 |
5.60
|
92,800 | 5.60 | 5.60 | 5.50 | 0 | 0 | 0 |
| 07/05/2026 |
5.60
|
40,900 | 5.50 | 5.60 | 5.50 | 0 | 0 | 0 |
| 06/05/2026 |
5.50
|
29,900 | 5.60 | 5.60 | 5.50 | 0 | 0 | 0 |
| 05/05/2026 |
5.60
|
76,500 | 5.50 | 5.80 | 5.50 | 500 | 0 | 0 |
| 04/05/2026 |
5.60
|
33,400 | 5.50 | 5.60 | 5.50 | 500 | 0 | 0 |
| 29/04/2026 |
5.70
|
41,900 | 5.70 | 5.70 | 5.50 | 0 | 0 | 0 |
| 28/04/2026 |
5.70
|
36,100 | 5.60 | 5.70 | 5.60 | 0 | 0 | 0 |
| 24/04/2026 |
5.60
|
43,300 | 5.90 | 5.90 | 5.50 | 500 | 0 | 0 |
| 23/04/2026 |
5.90
|
11,500 | 6.10 | 6.10 | 5.90 | 1,500 | 0 | 0 |
| 22/04/2026 |
6.10
|
262,900 | 5.60 | 6.10 | 5.50 | 6,000 | 700 | 0 |
| 21/04/2026 |
5.60
|
17,900 | 5.50 | 5.70 | 5.50 | 0 | 1,800 | 0 |
| 20/04/2026 |
5.60
|
52,300 | 5.50 | 5.60 | 5.40 | 0 | 0 | 0 |
| 17/04/2026 |
5.60
|
2,400 | 5.50 | 5.60 | 5.50 | 0 | 0 | 0 |
| 16/04/2026 |
5.50
|
19,600 | 5.50 | 5.50 | 5.40 | 0 | 0 | 0 |
| 15/04/2026 |
5.50
|
12,200 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 14/04/2026 |
5.60
|
48,400 | 5.60 | 5.60 | 5.50 | 0 | 0 | 0 |
| 13/04/2026 |
5.60
|
18,900 | 5.60 | 5.60 | 5.40 | 2,500 | 0 | 0 |
| 10/04/2026 |
5.60
|
81,700 | 5.50 | 5.60 | 5.40 | 0 | 3,900 | 0 |
| 09/04/2026 |
5.50
|
132,700 | 5.60 | 5.60 | 5.50 | 0 | 0 | 0 |
| 08/04/2026 |
5.70
|
72,900 | 5.60 | 5.80 | 5.60 | 0 | 1,000 | 0 |
| 07/04/2026 |
5.60
|
28,200 | 5.50 | 5.70 | 5.40 | 0 | 0 | 0.0 |
| 06/04/2026 |
5.70
|
64,200 | 5.60 | 5.70 | 5.40 | 0 | 0 | 0 |
| 03/04/2026 |
5.60
|
68,900 | 5.70 | 5.80 | 5.60 | 1,300 | 0 | 0.0 |
| 02/04/2026 |
5.60
|
123,700 | 5.50 | 5.60 | 5.50 | 0 | 0 | 0 |
| 01/04/2026 |
5.50
|
35,500 | 5.40 | 5.50 | 5.40 | 0 | 0 | 0 |
| 31/03/2026 |
5.40
|
10,300 | 5.50 | 5.50 | 5.40 | 0 | 0 | 0 |
| 30/03/2026 |
5.40
|
24,000 | 5.40 | 5.40 | 5.30 | 0 | 0 | 0 |
| 27/03/2026 |
5.40
|
53,400 | 5.40 | 5.50 | 5.40 | 0 | 0 | 0 |
| 26/03/2026 |
5.40
|
13,000 | 5.40 | 5.40 | 5.30 | 600 | 0 | 0.0 |
| 25/03/2026 |
5.40
|
41,800 | 5.40 | 5.50 | 5.40 | 0 | 300 | -0.0 |
| 24/03/2026 |
5.40
|
20,300 | 5.50 | 5.50 | 5.40 | 0 | 300 | -0.0 |
| 23/03/2026 |
5.40
|
35,000 | 5.60 | 5.60 | 5.20 | 0 | 1,000 | -0.0 |
| 20/03/2026 |
5.60
|
20,000 | 5.60 | 5.60 | 5.40 | 0 | 0 | 0 |
| 19/03/2026 |
5.60
|
15,100 | 5.60 | 5.60 | 5.50 | 0 | 0 | 0 |
| 18/03/2026 |
5.60
|
82,000 | 5.60 | 5.60 | 5.50 | 0 | 0 | 0 |
| 17/03/2026 |
5.60
|
43,600 | 5.70 | 5.80 | 5.50 | 0 | 0 | 0 |
| 16/03/2026 |
5.70
|
4,600 | 5.70 | 5.70 | 5.60 | 600 | 0 | 0.0 |
| 13/03/2026 |
5.70
|
41,700 | 5.60 | 5.80 | 5.60 | 0 | 0 | 0 |
| 12/03/2026 |
5.60
|
5,100 | 5.60 | 5.60 | 5.60 | 200 | 0 | 0.0 |
| 11/03/2026 |
5.60
|
8,100 | 5.60 | 5.80 | 5.60 | 2,800 | 0 | 0.0 |
| 10/03/2026 |
5.50
|
57,100 | 5.60 | 5.60 | 5.30 | 0 | 2,000 | -0.0 |
| 09/03/2026 |
5.40
|
85,000 | 5.70 | 5.70 | 5.30 | 0 | 2,000 | -0.0 |
| 06/03/2026 |
5.80
|
21,500 | 5.70 | 5.90 | 5.70 | 0 | 0 | 0 |
| 05/03/2026 |
5.80
|
22,000 | 5.80 | 5.90 | 5.80 | 1,300 | 0 | 0.0 |
| 04/03/2026 |
5.90
|
61,300 | 5.80 | 5.90 | 5.70 | 0 | 3,500 | -0.0 |
| 03/03/2026 |
5.80
|
50,000 | 5.80 | 5.90 | 5.60 | 0 | 0 | 0 |
| 02/03/2026 |
5.90
|
24,500 | 5.70 | 5.90 | 5.70 | 0 | 0 | 0 |
| 27/02/2026 |
5.90
|
13,100 | 5.90 | 6 | 5.80 | 200 | 0 | 0.0 |
| 26/02/2026 |
6
|
20,700 | 5.90 | 6 | 5.90 | 0 | 0 | 0 |
| 25/02/2026 |
5.90
|
14,000 | 5.70 | 5.90 | 5.70 | 0 | 0 | 0 |
| 24/02/2026 |
5.90
|
12,300 | 5.80 | 5.90 | 5.80 | 800 | 0 | 0.0 |
| 23/02/2026 |
5.80
|
15,200 | 5.80 | 5.90 | 5.80 | 0 | 0 | 0 |
| 13/02/2026 |
5.80
|
42,900 | 5.70 | 5.80 | 5.70 | 0 | 0 | 0 |
| 12/02/2026 |
5.80
|
52,000 | 5.80 | 5.80 | 5.70 | 0 | 300 | -0.0 |
| 11/02/2026 |
5.90
|
34,200 | 5.70 | 5.90 | 5.70 | 0 | 500 | -0.0 |
| 10/02/2026 |
5.80
|
8,500 | 5.70 | 5.80 | 5.60 | 0 | 0 | 0 |
| 09/02/2026 |
5.80
|
33,500 | 5.80 | 5.80 | 5.60 | 0 | 0 | 0 |
| 06/02/2026 |
5.80
|
57,600 | 5.80 | 5.80 | 5.70 | 0 | 0 | 0 |
| 05/02/2026 |
5.90
|
22,600 | 5.80 | 5.90 | 5.80 | 0 | 0 | 0 |
| 04/02/2026 |
6
|
28,400 | 5.90 | 6 | 5.80 | 0 | 0 | 0 |
| 03/02/2026 |
5.70
|
48,800 | 5.90 | 6.20 | 5.70 | 0 | 0 | 0 |
| 02/02/2026 |
5.80
|
172,200 | 5.80 | 6.10 | 5.60 | 0 | 0 | 0 |
| 30/01/2026 |
6.20
|
59,100 | 6.20 | 6.20 | 6 | 0 | 0 | 0 |
| 29/01/2026 |
6.10
|
42,600 | 6.10 | 6.20 | 6.10 | 0 | 0 | 0 |
| 28/01/2026 |
6.20
|
11,500 | 6.20 | 6.20 | 6 | 0 | 0 | 0 |
| 27/01/2026 |
6.20
|
41,000 | 6.20 | 6.20 | 6.10 | 0 | 0 | 0 |
| 26/01/2026 |
6.20
|
33,200 | 6.20 | 6.20 | 6 | 0 | 4,100 | -0.0 |
| 23/01/2026 |
6.20
|
42,000 | 6.20 | 6.40 | 6.10 | 0 | 0 | 0 |
| 22/01/2026 |
6.10
|
53,700 | 5.70 | 6.10 | 5.70 | 0 | 200 | -0.0 |
| 21/01/2026 |
5.60
|
50,500 | 6.10 | 6.20 | 5.60 | 0 | 0 | 0 |
| 20/01/2026 |
6.20
|
10,300 | 6.30 | 6.30 | 6.10 | 0 | 1,000 | -0.0 |
| 19/01/2026 |
6.30
|
21,600 | 6.20 | 6.30 | 6.20 | 0 | 0 | 0 |
| 16/01/2026 |
6.20
|
23,400 | 6.40 | 6.40 | 6.20 | 0 | 0 | 0 |
| 15/01/2026 |
6.70
|
53,600 | 6.10 | 6.70 | 6 | 0 | 700 | -0.0 |
| 14/01/2026 |
6.10
|
74,500 | 6 | 6.30 | 6 | 0 | 0 | 0 |