| 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) |
-0.20 | -2.56% | 169,500 | 0 | 0 |
7.40
7.99
7.60
|
|
2 tháng
(2026-04-20) |
0.03 | 0.40% | 854,800 | 0 | 0 |
7.40
8.49
7.60
|
|
3 tháng
(2026-03-20) |
-0.65 | -7.88% | 1,166,300 | 0 | 0 |
7.40
8.49
7.60
|
|
6 tháng
(2025-12-22) |
-4.40 | -36.69% | 1,583,500 | 0 | 0 |
7.40
12
7.60
|
|
12 tháng
(2025-06-23) |
-8.70 | -53.36% | 8,104,900 | 0 | 0 |
7.40
17.74
7.60
|
|
24 tháng
(2024-07-30) |
-9.76 | -56.21% | 18,318,200 | 0 | 0 |
7.40
24.15
7.60
|
|
36 tháng
(2024-07-30) |
-9.76 | -56.21% | 18,318,200 | 0 | 0 |
7.40
24.15
7.60
|
|
60 tháng
(2024-07-30) |
-9.76 | -56.21% | 18,318,200 | 0 | 0 |
7.40
24.15
7.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 18/06/2026 |
7.60
|
26,200 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
| 17/06/2026 |
7.60
|
1,500 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
| 16/06/2026 |
7.90
|
100 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 15/06/2026 |
7.69
|
1,600 | 7.90 | 7.90 | 7.69 | 0 | 0 | 0 |
| 12/06/2026 |
7.70
|
100 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 11/06/2026 |
7.66
|
200 | 7.68 | 7.68 | 7.66 | 0 | 0 | 0 |
| 10/06/2026 |
7.70
|
900 | 7.69 | 7.70 | 7.69 | 0 | 0 | 0 |
| 09/06/2026 |
7.70
|
300 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 08/06/2026 |
7.70
|
1,000 | 7.02 | 7.80 | 7.02 | 0 | 0 | 0 |
| 05/06/2026 |
7.40
|
6,600 | 7.45 | 7.68 | 7.40 | 0 | 0 | 0 |
| 04/06/2026 |
7.40
|
1,400 | 7.50 | 7.80 | 7.40 | 0 | 0 | 0 |
| 03/06/2026 |
7.89
|
0 | 7.89 | 7.89 | 7.89 | 0 | 0 | 0 |
| 02/06/2026 |
7.89
|
300 | 7.40 | 7.89 | 7.40 | 0 | 0 | 0 |
| 01/06/2026 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 29/05/2026 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 28/05/2026 |
7.90
|
131,500 | 7.60 | 7.95 | 7.60 | 0 | 0 | 0 |
| 27/05/2026 |
7.60
|
3,200 | 7.41 | 7.85 | 7.35 | 0 | 0 | 0 |
| 26/05/2026 |
7.85
|
0 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 |
| 25/05/2026 |
7.85
|
1,400 | 7.85 | 7.86 | 7.41 | 0 | 0 | 0 |
| 22/05/2026 |
7.90
|
100 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 21/05/2026 |
7.90
|
700 | 7.45 | 7.90 | 7.45 | 0 | 0 | 0 |
| 20/05/2026 |
7.99
|
15,500 | 7.80 | 7.99 | 7.26 | 0 | 0 | 0 |
| 19/05/2026 |
7.80
|
3,100 | 7.66 | 8 | 7.66 | 0 | 0 | 0 |
| 18/05/2026 |
7.90
|
40,000 | 8 | 8 | 7.50 | 0 | 0 | 0 |
| 15/05/2026 |
7.90
|
1,300 | 8 | 8 | 7.90 | 0 | 0 | 0 |
| 14/05/2026 |
7.90
|
3,200 | 7.85 | 8.10 | 7.85 | 0 | 0 | 0 |
| 13/05/2026 |
8.10
|
131,700 | 8.40 | 8.40 | 8.10 | 0 | 0 | 0 |
| 12/05/2026 |
8.10
|
5,700 | 8.10 | 8.10 | 8.05 | 0 | 0 | 0 |
| 11/05/2026 |
8.10
|
2,000 | 8.11 | 8.11 | 8.05 | 0 | 0 | 0 |
| 08/05/2026 |
8.11
|
15,000 | 8.48 | 8.48 | 8.10 | 0 | 0 | 0 |
| 07/05/2026 |
8.49
|
18,400 | 8.10 | 8.49 | 8.10 | 0 | 0 | 0 |
| 06/05/2026 |
8.25
|
500 | 8.23 | 8.25 | 8.23 | 0 | 0 | 0 |
| 05/05/2026 |
8.25
|
2,700 | 8.25 | 8.25 | 8.25 | 0 | 0 | 0 |
| 04/05/2026 |
8.25
|
8,500 | 8.15 | 8.25 | 8.15 | 0 | 0 | 0 |
| 29/04/2026 |
8.15
|
30,300 | 8 | 8.15 | 8 | 0 | 0 | 0 |
| 28/04/2026 |
8
|
16,800 | 8.16 | 8.16 | 8 | 0 | 0 | 0 |
| 24/04/2026 |
8.02
|
6,100 | 8.10 | 8.20 | 8.02 | 0 | 0 | 0 |
| 23/04/2026 |
8.05
|
258,000 | 8 | 8.20 | 8 | 0 | 0 | 0 |
| 22/04/2026 |
8
|
33,000 | 8.09 | 8.09 | 7.72 | 0 | 0 | 0 |
| 21/04/2026 |
7.63
|
102,500 | 7.90 | 7.90 | 7.59 | 0 | 0 | 0 |
| 20/04/2026 |
7.57
|
9,600 | 7.75 | 7.75 | 7.55 | 0 | 0 | 0 |
| 17/04/2026 |
7.75
|
3,900 | 7.67 | 7.80 | 7.67 | 0 | 0 | 0 |
| 16/04/2026 |
7.90
|
65,600 | 7.90 | 7.90 | 7.85 | 0 | 0 | 0 |
| 15/04/2026 |
7.85
|
5,400 | 7.90 | 7.90 | 7.80 | 0 | 0 | 0 |
| 14/04/2026 |
7.85
|
42,000 | 8.20 | 8.45 | 7.85 | 0 | 0 | 0 |
| 13/04/2026 |
8
|
14,100 | 8.11 | 8.54 | 8 | 0 | 0 | 0 |
| 10/04/2026 |
8.07
|
45,800 | 7.79 | 8.07 | 7.72 | 0 | 0 | 0 |
| 09/04/2026 |
7.55
|
17,300 | 7.60 | 8 | 7.50 | 0 | 0 | 0 |
| 08/04/2026 |
7.60
|
48,200 | 7.60 | 7.68 | 7.40 | 0 | 0 | 0 |
| 07/04/2026 |
7.60
|
1,000 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
| 06/04/2026 |
7.60
|
500 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
| 03/04/2026 |
7.56
|
3,500 | 7.65 | 7.65 | 7.56 | 0 | 0 | 0 |
| 02/04/2026 |
7.69
|
1,900 | 7.69 | 7.69 | 7.69 | 0 | 0 | 0 |
| 01/04/2026 |
7.70
|
1,700 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 31/03/2026 |
7.59
|
2,700 | 7.50 | 7.59 | 7.48 | 0 | 0 | 0 |
| 30/03/2026 |
7.61
|
10,300 | 7.61 | 8 | 7.60 | 0 | 0 | 0 |
| 27/03/2026 |
7.61
|
10,700 | 7.68 | 8 | 7.60 | 0 | 0 | 0 |
| 26/03/2026 |
7.89
|
5,600 | 7.90 | 7.90 | 7.50 | 0 | 0 | 0 |
| 25/03/2026 |
7.90
|
14,800 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 24/03/2026 |
7.98
|
4,100 | 8 | 8 | 7.59 | 0 | 0 | 0 |
| 23/03/2026 |
7.80
|
6,800 | 8 | 8 | 7.80 | 0 | 0 | 0 |
| 20/03/2026 |
8.25
|
5,600 | 8.34 | 8.34 | 8.25 | 0 | 0 | 0 |
| 19/03/2026 |
8.58
|
7,800 | 8.24 | 8.58 | 8.24 | 0 | 0 | 0 |
| 18/03/2026 |
8.65
|
900 | 8.28 | 8.65 | 8.28 | 0 | 0 | 0 |
| 17/03/2026 |
8.65
|
18,900 | 8.71 | 8.80 | 8.50 | 0 | 0 | 0 |
| 16/03/2026 |
8.89
|
1,200 | 8.89 | 8.89 | 8.70 | 0 | 0 | 0 |
| 13/03/2026 |
8.89
|
2,600 | 8.90 | 8.90 | 8.70 | 0 | 0 | 0 |
| 12/03/2026 |
8.99
|
1,600 | 8.90 | 8.99 | 8.62 | 0 | 0 | 0 |
| 11/03/2026 |
8.91
|
7,000 | 8.65 | 8.99 | 8.40 | 0 | 0 | 0 |
| 10/03/2026 |
8.65
|
50,300 | 8.65 | 9.20 | 8.65 | 0 | 0 | 0 |
| 09/03/2026 |
9.30
|
5,000 | 9.55 | 9.55 | 9.30 | 0 | 0 | 0 |
| 06/03/2026 |
10
|
4,000 | 10.40 | 10.40 | 9.55 | 0 | 0 | 0 |
| 05/03/2026 |
9.90
|
4,100 | 10.10 | 10.20 | 9.41 | 0 | 0 | 0 |
| 04/03/2026 |
9.90
|
4,300 | 10.20 | 10.20 | 9.59 | 0 | 0 | 0 |
| 03/03/2026 |
10.30
|
900 | 10.30 | 10.30 | 9.60 | 0 | 0 | 0 |
| 02/03/2026 |
10.30
|
1,900 | 10.05 | 10.40 | 10.05 | 0 | 0 | 0 |
| 27/02/2026 |
10.35
|
4,700 | 10.45 | 10.45 | 10.20 | 0 | 0 | 0 |
| 26/02/2026 |
10.40
|
0 | 10.40 | 10.40 | 10.40 | 0 | 0 | 0 |
| 25/02/2026 |
10.40
|
2,000 | 10.40 | 10.40 | 10.40 | 0 | 0 | 0 |
| 24/02/2026 |
10.40
|
4,500 | 10.30 | 10.45 | 10.20 | 0 | 0 | 0 |
| 23/02/2026 |
10.35
|
1,200 | 10.30 | 10.40 | 10.30 | 0 | 0 | 0 |
| 13/02/2026 |
10.30
|
1,100 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 |
| 12/02/2026 |
10.30
|
2,700 | 10.20 | 10.30 | 10.20 | 0 | 0 | 0 |
| 11/02/2026 |
10.20
|
5,100 | 10.65 | 10.65 | 10.20 | 0 | 0 | 0 |
| 10/02/2026 |
10.65
|
1,800 | 10.25 | 10.65 | 10 | 0 | 0 | 0 |
| 09/02/2026 |
10.40
|
1,800 | 10.50 | 10.50 | 10.40 | 0 | 0 | 0 |
| 06/02/2026 |
10.50
|
4,200 | 10.85 | 10.85 | 10.50 | 0 | 0 | 0 |
| 05/02/2026 |
10.65
|
6,700 | 10.65 | 10.70 | 10.65 | 0 | 0 | 0 |
| 04/02/2026 |
10.70
|
13,400 | 10.75 | 10.75 | 10.60 | 0 | 0 | 0 |
| 03/02/2026 |
10.75
|
3,700 | 10.90 | 10.90 | 10.75 | 0 | 0 | 0 |
| 02/02/2026 |
10.85
|
5,800 | 11.30 | 11.30 | 10.70 | 0 | 0 | 0 |
| 30/01/2026 |
10.95
|
7,400 | 10.65 | 10.95 | 10.60 | 0 | 0 | 0 |
| 29/01/2026 |
10.70
|
8,600 | 10.90 | 10.90 | 10.70 | 0 | 0 | 0 |
| 28/01/2026 |
11
|
3,300 | 11.10 | 11.15 | 10.50 | 0 | 0 | 0 |
| 27/01/2026 |
11.15
|
200 | 11.15 | 11.15 | 11.15 | 0 | 0 | 0 |
| 26/01/2026 |
11.15
|
22,400 | 11.25 | 11.25 | 10.95 | 0 | 0 | 0 |
| 23/01/2026 |
11.15
|
8,600 | 11.20 | 11.20 | 11 | 0 | 0 | 0 |
| 22/01/2026 |
11.15
|
5,100 | 11.10 | 11.40 | 11 | 0 | 0 | 0 |
| 21/01/2026 |
11.15
|
6,400 | 11 | 11.20 | 10.90 | 0 | 0 | 0 |
| 20/01/2026 |
11.05
|
5,300 | 11.15 | 11.20 | 11.05 | 0 | 0 | 0 |