| 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) |
0.04 | 0.50% | 30,800 | 0 | 0 |
7.57
8.50
8.48
|
|
2 tháng
(2026-04-20) |
-0.60 | -6.98% | 50,100 | 0 | 0 |
7.57
8.60
8.48
|
|
3 tháng
(2026-03-20) |
-0.41 | -4.88% | 66,800 | 0 | 0 |
7.57
8.64
8.48
|
|
6 tháng
(2025-12-22) |
-0.74 | -8.47% | 905,600 | -600 | -0.0 |
7.57
12
8.48
|
|
12 tháng
(2025-06-23) |
0.51 | 6.81% | 2,060,500 | -600 | -0.0 |
7.04
15.40
8.48
|
|
24 tháng
(2024-06-28) |
-0.82 | -9.28% | 2,415,100 | -741 | -0.0 |
6.40
15.40
8.48
|
|
36 tháng
(2023-07-04) |
-1.64 | -16.98% | 3,214,800 | -6,441 | -0.1 |
6.40
15.40
8.48
|
|
60 tháng
(2021-07-14) |
-5.29 | -39.81% | 5,617,300 | 159 | -0.2 |
6.40
23.03
8.48
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 18/06/2026 |
8.48
|
100 | 8.48 | 8.48 | 8.48 | 0 | 0 | 0 |
| 17/06/2026 |
8
|
500 | 8.46 | 8.46 | 8 | 0 | 0 | 0 |
| 16/06/2026 |
7.91
|
6,100 | 8.44 | 8.44 | 7.91 | 0 | 0 | 0 |
| 15/06/2026 |
8.50
|
100 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 12/06/2026 |
8.35
|
300 | 8.45 | 8.45 | 8.35 | 0 | 0 | 0 |
| 11/06/2026 |
8
|
2,100 | 8.09 | 8.63 | 7.90 | 0 | 0 | 0 |
| 10/06/2026 |
8.07
|
1,100 | 7.90 | 8.07 | 7.52 | 0 | 0 | 0 |
| 09/06/2026 |
8.08
|
100 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 |
| 08/06/2026 |
7.57
|
500 | 7.55 | 7.57 | 7.55 | 0 | 0 | 0 |
| 05/06/2026 |
8.11
|
6,000 | 7.44 | 8.21 | 7.44 | 0 | 0 | 0 |
| 04/06/2026 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
| 03/06/2026 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
| 02/06/2026 |
8
|
400 | 7.70 | 8 | 7.70 | 0 | 0 | 0 |
| 01/06/2026 |
7.80
|
200 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 29/05/2026 |
7.80
|
5,000 | 8.02 | 8.19 | 7.80 | 0 | 0 | 0 |
| 28/05/2026 |
7.90
|
1,000 | 8 | 8 | 7.90 | 0 | 0 | 0 |
| 27/05/2026 |
8.30
|
200 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
| 26/05/2026 |
8.25
|
0 | 8.25 | 8.25 | 8.25 | 0 | 0 | 0 |
| 25/05/2026 |
8.25
|
100 | 8.25 | 8.25 | 8.25 | 0 | 0 | 0 |
| 22/05/2026 |
7.80
|
300 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 21/05/2026 |
7.80
|
1,500 | 7.90 | 7.90 | 7.80 | 0 | 0 | 0 |
| 20/05/2026 |
7.96
|
1,500 | 7.96 | 7.96 | 7.96 | 0 | 0 | 0 |
| 19/05/2026 |
7.96
|
3,800 | 7.95 | 8.10 | 7.95 | 0 | 0 | 0 |
| 18/05/2026 |
8.38
|
0 | 8.38 | 8.38 | 8.38 | 0 | 0 | 0 |
| 15/05/2026 |
8.38
|
100 | 8.38 | 8.38 | 8.38 | 0 | 0 | 0 |
| 14/05/2026 |
8.36
|
600 | 8.32 | 8.41 | 8.32 | 0 | 0 | 0 |
| 13/05/2026 |
7.90
|
8,100 | 8.01 | 8.02 | 7.90 | 0 | 0 | 0 |
| 12/05/2026 |
8.41
|
900 | 7.54 | 8.43 | 7.54 | 0 | 0 | 0 |
| 11/05/2026 |
8
|
300 | 8 | 8 | 8 | 0 | 0 | 0 |
| 08/05/2026 |
8.10
|
2,300 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 07/05/2026 |
8.33
|
600 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 |
| 06/05/2026 |
8.34
|
1,200 | 8.05 | 8.34 | 8.05 | 0 | 0 | 0 |
| 05/05/2026 |
8.10
|
300 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 04/05/2026 |
8.43
|
0 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 |
| 29/04/2026 |
8.43
|
1,400 | 8.10 | 8.43 | 8.10 | 0 | 0 | 0 |
| 28/04/2026 |
8.57
|
0 | 8.57 | 8.57 | 8.57 | 0 | 0 | 0 |
| 24/04/2026 |
8.57
|
0 | 8.57 | 8.57 | 8.57 | 0 | 0 | 0 |
| 23/04/2026 |
8.57
|
1,400 | 8.22 | 8.57 | 8.22 | 0 | 0 | 0 |
| 22/04/2026 |
8.22
|
1,300 | 8.20 | 8.25 | 8.20 | 0 | 0 | 0 |
| 21/04/2026 |
8.49
|
800 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 |
| 20/04/2026 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 17/04/2026 |
8.60
|
1,000 | 8.60 | 8.61 | 8.60 | 0 | 0 | 0 |
| 16/04/2026 |
8.64
|
1,200 | 8.12 | 8.64 | 8.12 | 0 | 0 | 0 |
| 15/04/2026 |
8.62
|
0 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 |
| 14/04/2026 |
8.62
|
800 | 8.60 | 8.72 | 8.60 | 0 | 0 | 0 |
| 13/04/2026 |
8.15
|
600 | 8.10 | 8.15 | 8.10 | 0 | 0 | 0 |
| 10/04/2026 |
8.50
|
100 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 09/04/2026 |
8.50
|
200 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 08/04/2026 |
8.55
|
2,200 | 8.43 | 8.70 | 8.43 | 0 | 0 | 0 |
| 07/04/2026 |
8.45
|
0 | 8.45 | 8.45 | 8.45 | 0 | 0 | 0 |
| 06/04/2026 |
8.45
|
200 | 8.45 | 8.45 | 8.45 | 0 | 0 | 0 |
| 03/04/2026 |
8.49
|
400 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 |
| 02/04/2026 |
8.49
|
100 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 |
| 01/04/2026 |
8.50
|
1,300 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 31/03/2026 |
8.38
|
3,200 | 8.38 | 8.43 | 8.38 | 0 | 0 | 0 |
| 30/03/2026 |
8.40
|
1,400 | 8.10 | 8.40 | 8 | 0 | 0 | 0 |
| 27/03/2026 |
8.10
|
1,900 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 26/03/2026 |
8.02
|
1,500 | 7.90 | 8.02 | 7.90 | 0 | 0 | 0 |
| 25/03/2026 |
8.41
|
0 | 8.41 | 8.41 | 8.41 | 0 | 0 | 0 |
| 24/03/2026 |
8.41
|
100 | 8.41 | 8.41 | 8.41 | 0 | 0 | 0 |
| 23/03/2026 |
8.10
|
500 | 8.41 | 8.41 | 8.10 | 0 | 0 | 0 |
| 20/03/2026 |
8.41
|
0 | 8.41 | 8.41 | 8.41 | 0 | 0 | 0 |
| 19/03/2026 |
8.41
|
500 | 9 | 9 | 8.41 | 0 | 0 | 0 |
| 18/03/2026 |
8.50
|
1,600 | 8.35 | 8.50 | 8.35 | 0 | 0 | 0 |
| 17/03/2026 |
8.35
|
700 | 8.40 | 8.40 | 8.35 | 0 | 600 | -0.0 |
| 16/03/2026 |
8.40
|
1,400 | 8.35 | 8.40 | 8.35 | 0 | 0 | 0 |
| 13/03/2026 |
8.40
|
100 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
| 12/03/2026 |
8.40
|
2,500 | 8.90 | 8.90 | 8.27 | 0 | 0 | 0 |
| 11/03/2026 |
8.89
|
500 | 8.89 | 8.89 | 8.89 | 0 | 0 | 0 |
| 10/03/2026 |
8.69
|
10,800 | 8.68 | 8.69 | 8.68 | 0 | 0 | 0 |
| 09/03/2026 |
8.13
|
2,600 | 8.52 | 8.52 | 8.11 | 0 | 0 | 0 |
| 06/03/2026 |
8.72
|
1,000 | 8.72 | 8.89 | 8.72 | 0 | 0 | 0 |
| 05/03/2026 |
8.72
|
2,200 | 8.45 | 8.72 | 8.45 | 0 | 0 | 0 |
| 04/03/2026 |
8.68
|
9,300 | 8.68 | 8.68 | 8.42 | 0 | 0 | 0 |
| 03/03/2026 |
8.68
|
1,600 | 8.80 | 8.80 | 8.28 | 0 | 0 | 0 |
| 02/03/2026 |
8.72
|
3,000 | 8.44 | 8.72 | 8.44 | 0 | 0 | 0 |
| 27/02/2026 |
9
|
8,000 | 8.98 | 9 | 8.98 | 0 | 0 | 0 |
| 26/02/2026 |
8.92
|
2,400 | 8.98 | 8.98 | 8.90 | 0 | 0 | 0 |
| 25/02/2026 |
8.98
|
1,600 | 8.72 | 8.98 | 8.72 | 0 | 0 | 0 |
| 24/02/2026 |
8.72
|
15,200 | 8.73 | 8.99 | 8.72 | 0 | 0 | 0 |
| 23/02/2026 |
8.72
|
3,500 | 9.09 | 9.20 | 8.72 | 0 | 0 | 0 |
| 13/02/2026 |
9
|
12,700 | 8.87 | 9.20 | 8.86 | 0 | 0 | 0 |
| 12/02/2026 |
8.88
|
2,900 | 8.78 | 9.29 | 8.78 | 0 | 0 | 0 |
| 11/02/2026 |
8.78
|
2,600 | 8.87 | 8.87 | 8.78 | 0 | 0 | 0 |
| 10/02/2026 |
8.87
|
600 | 8.89 | 8.89 | 8.87 | 0 | 0 | 0 |
| 09/02/2026 |
8.63
|
3,200 | 8.68 | 8.91 | 8.63 | 0 | 0 | 0 |
| 06/02/2026 |
8.68
|
11,300 | 8.92 | 8.92 | 8.60 | 0 | 0 | 0 |
| 05/02/2026 |
8.96
|
2,000 | 8.73 | 8.96 | 8.73 | 0 | 0 | 0 |
| 04/02/2026 |
8.81
|
5,700 | 8.80 | 8.82 | 8.69 | 0 | 0 | 0 |
| 03/02/2026 |
9.34
|
11,400 | 8.90 | 9.34 | 8.85 | 0 | 0 | 0 |
| 02/02/2026 |
8.86
|
42,500 | 9.50 | 10 | 8.83 | 0 | 0 | 0 |
| 30/01/2026 |
9.49
|
18,100 | 9.49 | 10.80 | 9.49 | 0 | 0 | 0 |
| 29/01/2026 |
10.20
|
46,500 | 10.15 | 10.85 | 9.44 | 0 | 0 | 0 |
| 28/01/2026 |
10.15
|
32,600 | 10.15 | 10.15 | 9.60 | 0 | 0 | 0 |
| 27/01/2026 |
9.49
|
37,800 | 8.85 | 9.49 | 8.85 | 0 | 0 | 0 |
| 26/01/2026 |
8.87
|
4,800 | 8.80 | 8.87 | 8.60 | 0 | 0 | 0 |
| 23/01/2026 |
8.80
|
4,100 | 9.10 | 9.10 | 8.80 | 0 | 0 | 0 |
| 22/01/2026 |
9.10
|
2,400 | 9 | 9.10 | 9 | 0 | 0 | 0 |
| 21/01/2026 |
9
|
1,400 | 9.06 | 9.19 | 9 | 0 | 0 | 0 |
| 20/01/2026 |
9.06
|
4,600 | 9.25 | 9.25 | 9.04 | 0 | 0 | 0 |