| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-19) |
-0.06 | -0.72% | 563,500 | -51,600 | 0 |
8.29
8.40
8.29
|
|
2 tháng
(2026-04-20) |
-0.09 | -1.07% | 1,054,000 | -20,200 | 0 |
8.29
8.44
8.29
|
|
3 tháng
(2026-03-20) |
-0.27 | -3.15% | 2,196,100 | -9,600 | 0.1 |
8.29
8.60
8.29
|
|
6 tháng
(2025-12-22) |
-0.97 | -10.45% | 7,426,000 | -1,724,800 | -14.4 |
7.96
9.30
8.29
|
|
12 tháng
(2025-06-23) |
-3.25 | -28.09% | 12,402,600 | -3,954,200 | -37.1 |
7.96
11.60
8.29
|
|
24 tháng
(2024-06-28) |
-4.93 | -37.25% | 17,091,600 | -3,997,407 | -37.7 |
7.96
13.34
8.29
|
|
36 tháng
(2023-07-04) |
-3.48 | -29.50% | 34,250,600 | -4,464,207 | -44.2 |
7.96
16.93
8.29
|
|
60 tháng
(2021-07-14) |
-2.33 | -21.92% | 47,106,300 | -4,650,177 | -35.0 |
7.96
16.93
8.29
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 18/06/2026 |
8.29
|
26,200 | 8.30 | 8.31 | 8.29 | 0 | 0 | 0 |
| 17/06/2026 |
8.31
|
9,500 | 8.40 | 8.40 | 8.29 | 700 | 5,000 | 0 |
| 16/06/2026 |
8.33
|
11,500 | 8.33 | 8.33 | 8.29 | 0 | 7,100 | 0 |
| 15/06/2026 |
8.33
|
8,800 | 8.30 | 8.33 | 8.30 | 0 | 6,000 | 0 |
| 12/06/2026 |
8.33
|
3,400 | 8.31 | 8.35 | 8.31 | 0 | 0 | 0 |
| 11/06/2026 |
8.34
|
18,100 | 8.34 | 8.34 | 8.30 | 0 | 4,000 | 0 |
| 10/06/2026 |
8.34
|
58,100 | 8.31 | 8.35 | 8.29 | 500 | 15,800 | 0 |
| 09/06/2026 |
8.30
|
19,100 | 8.40 | 8.40 | 8.28 | 0 | 13,900 | 0 |
| 08/06/2026 |
8.32
|
10,300 | 8.34 | 8.34 | 8.31 | 0 | 0 | 0 |
| 05/06/2026 |
8.32
|
19,900 | 8.31 | 8.38 | 8.31 | 0 | 0 | 0 |
| 04/06/2026 |
8.38
|
10,300 | 8.33 | 8.40 | 8.33 | 400 | 500 | 0 |
| 03/06/2026 |
8.36
|
23,800 | 8.38 | 8.38 | 8.30 | 0 | 0 | 0 |
| 02/06/2026 |
8.38
|
25,300 | 8.32 | 8.45 | 8.30 | 0 | 0 | 0 |
| 01/06/2026 |
8.39
|
13,500 | 8.38 | 8.39 | 8.35 | 0 | 0 | 0 |
| 29/05/2026 |
8.38
|
11,300 | 8.42 | 8.42 | 8.37 | 0 | 600 | 0 |
| 28/05/2026 |
8.40
|
81,900 | 8.40 | 8.44 | 8.34 | 100 | 0 | 0 |
| 27/05/2026 |
8.34
|
42,000 | 8.31 | 8.40 | 8.31 | 0 | 0 | 0 |
| 26/05/2026 |
8.33
|
7,700 | 8.42 | 8.42 | 8.33 | 0 | 400 | 0 |
| 25/05/2026 |
8.33
|
18,300 | 8.33 | 8.40 | 8.33 | 0 | 0 | 0 |
| 22/05/2026 |
8.34
|
30,800 | 8.32 | 8.35 | 8.30 | 0 | 0 | 0 |
| 21/05/2026 |
8.35
|
48,400 | 8.34 | 8.35 | 8.26 | 0 | 0 | 0 |
| 20/05/2026 |
8.33
|
69,400 | 8.37 | 8.37 | 8.31 | 0 | 0 | 0 |
| 19/05/2026 |
8.37
|
22,100 | 8.39 | 8.40 | 8.37 | 0 | 0 | 0 |
| 18/05/2026 |
8.44
|
20,500 | 8.43 | 8.45 | 8.37 | 0 | 0 | 0 |
| 15/05/2026 |
8.42
|
32,800 | 8.41 | 8.49 | 8.38 | 0 | 0 | 0 |
| 14/05/2026 |
8.41
|
40,500 | 8.40 | 8.44 | 8.35 | 0 | 0 | 0 |
| 13/05/2026 |
8.41
|
4,800 | 8.39 | 8.41 | 8.34 | 0 | 100 | 0 |
| 12/05/2026 |
8.40
|
17,700 | 8.40 | 8.40 | 8.31 | 0 | 0 | 0 |
| 11/05/2026 |
8.40
|
16,400 | 8.43 | 8.43 | 8.34 | 0 | 3,300 | 0 |
| 08/05/2026 |
8.39
|
21,800 | 8.39 | 8.45 | 8.35 | 0 | 0 | 0 |
| 07/05/2026 |
8.39
|
76,900 | 8.45 | 8.46 | 8.34 | 0 | 100 | 0 |
| 06/05/2026 |
8.37
|
30,100 | 8.37 | 8.46 | 8.37 | 0 | 0 | 0 |
| 05/05/2026 |
8.42
|
9,600 | 8.45 | 8.45 | 8.37 | 0 | 0 | 0 |
| 04/05/2026 |
8.44
|
20,600 | 8.37 | 8.44 | 8.37 | 4,000 | 0 | 0 |
| 29/04/2026 |
8.37
|
30,900 | 8.40 | 8.50 | 8.37 | 16,000 | 0 | 0 |
| 28/04/2026 |
8.40
|
12,300 | 8.40 | 8.40 | 8.37 | 0 | 0 | 0 |
| 24/04/2026 |
8.39
|
32,000 | 8.40 | 8.40 | 8.34 | 0 | 0 | 0 |
| 23/04/2026 |
8.37
|
40,100 | 8.45 | 8.48 | 8.37 | 0 | 1,000 | 0 |
| 22/04/2026 |
8.43
|
18,300 | 8.40 | 8.44 | 8.38 | 0 | 0 | 0 |
| 21/04/2026 |
8.44
|
43,600 | 8.45 | 8.49 | 8.40 | 15,900 | 0 | 0 |
| 20/04/2026 |
8.40
|
21,600 | 8.49 | 8.49 | 8.35 | 0 | 0 | 0 |
| 17/04/2026 |
8.40
|
18,400 | 8.35 | 8.45 | 8.35 | 1,700 | 0 | 0 |
| 16/04/2026 |
8.40
|
17,500 | 8.50 | 8.50 | 8.37 | 0 | 0 | 0 |
| 15/04/2026 |
8.46
|
12,500 | 8.45 | 8.46 | 8.40 | 0 | 0 | 0 |
| 14/04/2026 |
8.40
|
18,600 | 8.48 | 8.48 | 8.37 | 0 | 0 | 0 |
| 13/04/2026 |
8.38
|
19,700 | 8.50 | 8.51 | 8.37 | 1,200 | 0 | 0 |
| 10/04/2026 |
8.50
|
71,500 | 8.44 | 8.50 | 8.36 | 0 | 0 | 0 |
| 09/04/2026 |
8.44
|
15,800 | 8.50 | 8.50 | 8.37 | 1,200 | 0 | 0 |
| 08/04/2026 |
8.44
|
31,900 | 8.32 | 8.45 | 8.32 | 0 | 400 | 0 |
| 07/04/2026 |
8.31
|
26,000 | 8.43 | 8.43 | 8.31 | 0 | 0 | 0 |
| 06/04/2026 |
8.35
|
32,800 | 8.45 | 8.45 | 8.31 | 0 | 0 | 0 |
| 03/04/2026 |
8.45
|
26,100 | 8.50 | 8.50 | 8.40 | 0 | 0 | 0 |
| 02/04/2026 |
8.48
|
44,600 | 8.48 | 8.55 | 8.40 | 11,300 | 0 | 0.1 |
| 01/04/2026 |
8.47
|
48,400 | 8.50 | 8.51 | 8.47 | 0 | 0 | 0 |
| 31/03/2026 |
8.49
|
44,600 | 8.54 | 8.54 | 8.46 | 0 | 2,700 | -0.0 |
| 30/03/2026 |
8.54
|
41,300 | 8.45 | 8.59 | 8.45 | 1,900 | 100 | 0.0 |
| 27/03/2026 |
8.50
|
95,400 | 8.60 | 8.64 | 8.45 | 1,900 | 100 | 0.0 |
| 26/03/2026 |
8.60
|
47,800 | 8.65 | 8.65 | 8.50 | 0 | 2,000 | -0.0 |
| 25/03/2026 |
8.50
|
265,100 | 8.60 | 8.60 | 8.46 | 0 | 0 | 0 |
| 24/03/2026 |
8.45
|
36,300 | 8.50 | 8.50 | 8.32 | 1,900 | 3,700 | -0.0 |
| 23/03/2026 |
8.44
|
127,200 | 8.58 | 8.78 | 8.43 | 1,900 | 3,700 | -0.0 |
| 20/03/2026 |
8.58
|
100,600 | 8.46 | 8.75 | 8.46 | 1,400 | 1,100 | 0.0 |
| 19/03/2026 |
8.46
|
24,800 | 8.45 | 8.50 | 8.21 | 0 | 1,000 | -0.0 |
| 18/03/2026 |
8.50
|
20,500 | 8.45 | 8.50 | 8.40 | 0 | 0 | 0 |
| 17/03/2026 |
8.45
|
32,500 | 8.58 | 8.58 | 8.42 | 200 | 0 | 0.0 |
| 16/03/2026 |
8.40
|
35,600 | 8.43 | 8.50 | 8.40 | 6,200 | 0 | 0.1 |
| 13/03/2026 |
8.40
|
269,400 | 8.21 | 8.75 | 8.21 | 6,200 | 0 | 0.1 |
| 12/03/2026 |
8.21
|
34,800 | 8.40 | 8.40 | 8.21 | 0 | 0 | 0 |
| 11/03/2026 |
8.50
|
44,000 | 8.70 | 8.70 | 8.30 | 0 | 0 | 0 |
| 10/03/2026 |
8.51
|
49,000 | 8 | 8.51 | 8 | 600 | 0 | 0.0 |
| 09/03/2026 |
7.96
|
109,900 | 8.30 | 8.30 | 7.96 | 600 | 0 | 0.0 |
| 06/03/2026 |
8.40
|
49,600 | 8.45 | 8.45 | 8.36 | 0 | 0 | 0 |
| 05/03/2026 |
8.46
|
32,400 | 8.48 | 8.50 | 8.45 | 0 | 6,900 | -0.1 |
| 04/03/2026 |
8.48
|
194,100 | 8.63 | 8.63 | 8.35 | 0 | 0 | 0 |
| 03/03/2026 |
8.63
|
158,900 | 8.70 | 8.72 | 8.50 | 6,900 | 0 | 0.1 |
| 02/03/2026 |
8.67
|
142,900 | 8.40 | 8.72 | 8.30 | 0 | 200 | -0.0 |
| 27/02/2026 |
8.37
|
72,800 | 8.42 | 8.42 | 8.37 | 300 | 2,400 | -0.0 |
| 26/02/2026 |
8.42
|
62,500 | 8.41 | 8.50 | 8.40 | 0 | 6,200 | -0.1 |
| 25/02/2026 |
8.40
|
52,100 | 8.70 | 8.70 | 8.40 | 2,000 | 0 | 0.0 |
| 24/02/2026 |
8.60
|
132,500 | 8.68 | 8.68 | 8.40 | 2,400 | 0 | 0.0 |
| 23/02/2026 |
8.66
|
174,500 | 8.30 | 8.85 | 8.30 | 6,200 | 0 | 0.1 |
| 13/02/2026 |
8.30
|
16,300 | 8.24 | 8.30 | 8.24 | 0 | 0 | 0 |
| 12/02/2026 |
8.21
|
38,500 | 8.19 | 8.21 | 8.12 | 0 | 0 | 0 |
| 11/02/2026 |
8.19
|
36,000 | 8.18 | 8.20 | 8.17 | 0 | 0 | 0 |
| 10/02/2026 |
8.17
|
46,600 | 8.18 | 8.18 | 8.09 | 0 | 0 | 0 |
| 09/02/2026 |
8.18
|
52,400 | 8.10 | 8.20 | 8.08 | 0 | 3,000 | -0.0 |
| 06/02/2026 |
8.10
|
18,300 | 8.30 | 8.30 | 8.10 | 0 | 3,000 | -0.0 |
| 05/02/2026 |
8.18
|
42,900 | 8.40 | 8.40 | 8.18 | 2,000 | 300 | 0.0 |
| 04/02/2026 |
8.27
|
132,600 | 8.14 | 8.50 | 8.10 | 11,300 | 0 | 0.1 |
| 03/02/2026 |
8.13
|
17,900 | 8.05 | 8.13 | 8.05 | 0 | 200 | -0.0 |
| 02/02/2026 |
8.01
|
135,900 | 8.08 | 8.20 | 8.01 | 0 | 0 | 0 |
| 30/01/2026 |
8.08
|
53,300 | 8.13 | 8.15 | 8.02 | 3,200 | 0 | 0.0 |
| 29/01/2026 |
8.12
|
105,000 | 8.10 | 8.13 | 8 | 0 | 59,700 | -0.5 |
| 28/01/2026 |
8.13
|
275,400 | 8.25 | 8.25 | 8 | 0 | 220,700 | -1.8 |
| 27/01/2026 |
8.25
|
130,400 | 8.35 | 8.35 | 8.20 | 0 | 88,200 | -0.7 |
| 26/01/2026 |
8.28
|
142,100 | 8.32 | 8.40 | 8.21 | 0 | 104,000 | -0.9 |
| 23/01/2026 |
8.31
|
128,200 | 8.50 | 8.50 | 8.20 | 10,000 | 95,800 | -0.7 |
| 22/01/2026 |
8.50
|
330,800 | 8.45 | 8.50 | 8.39 | 0 | 254,900 | -2.1 |
| 21/01/2026 |
8.50
|
149,400 | 8.58 | 8.58 | 8.40 | 0 | 112,000 | -0.9 |
| 20/01/2026 |
8.59
|
196,700 | 8.66 | 8.66 | 8.53 | 14,000 | 93,000 | -0.7 |