| 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) |
-0.10 | -1.09% | 1,312,900 | 0 | 0 |
8.80
9.20
9
|
|
2 tháng
(2026-04-20) |
-0.30 | -3.19% | 1,735,300 | 0 | 0 |
8.80
9.40
9
|
|
3 tháng
(2026-03-20) |
-0.50 | -5.21% | 2,390,800 | 0 | 0 |
8.70
9.60
9
|
|
6 tháng
(2025-12-22) |
-2.40 | -20.87% | 8,829,800 | 0 | 0 |
8.70
11.50
9
|
|
12 tháng
(2025-06-23) |
-4 | -30.53% | 18,622,200 | 0 | 0 |
8.70
13.10
9
|
|
24 tháng
(2025-01-15) |
-8.10 | -47.09% | 26,181,200 | 0 | 0 |
8.70
17.20
9
|
|
36 tháng
(2025-01-15) |
-8.10 | -47.09% | 26,181,200 | 0 | 0 |
8.70
17.20
9
|
|
60 tháng
(2025-01-15) |
-8.10 | -47.09% | 26,181,200 | 0 | 0 |
8.70
17.20
9
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 18/06/2026 |
9
|
52,000 | 9 | 9.10 | 9 | 0 | 0 | 0 |
| 17/06/2026 |
9.10
|
6,900 | 8.80 | 9.10 | 8.70 | 0 | 0 | 0 |
| 16/06/2026 |
9.10
|
66,000 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
| 15/06/2026 |
8.80
|
657,200 | 8.80 | 9.10 | 8.70 | 0 | 0 | 0 |
| 12/06/2026 |
8.80
|
26,000 | 9.10 | 9.30 | 8.80 | 0 | 0 | 0 |
| 11/06/2026 |
8.90
|
24,200 | 9.20 | 9.20 | 8.80 | 0 | 0 | 0 |
| 10/06/2026 |
8.80
|
25,300 | 8.90 | 9.30 | 8.80 | 0 | 0 | 0 |
| 09/06/2026 |
9.10
|
6,000 | 8.90 | 9.10 | 8.90 | 0 | 0 | 0 |
| 08/06/2026 |
9.10
|
40,000 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
| 05/06/2026 |
9.20
|
800 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
| 04/06/2026 |
9.10
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
| 03/06/2026 |
9.10
|
30,000 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
| 02/06/2026 |
9.20
|
54,000 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
| 01/06/2026 |
8.90
|
56,500 | 9.20 | 9.20 | 8.90 | 0 | 0 | 0 |
| 29/05/2026 |
9.20
|
204,700 | 8.90 | 9.20 | 8.90 | 0 | 0 | 0 |
| 28/05/2026 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
| 27/05/2026 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
| 26/05/2026 |
9.20
|
110,300 | 9.20 | 9.30 | 8.80 | 0 | 0 | 0 |
| 25/05/2026 |
9.20
|
3,300 | 8.90 | 9.20 | 8.90 | 0 | 0 | 0 |
| 22/05/2026 |
9.20
|
300 | 9.10 | 9.20 | 9.10 | 0 | 0 | 0 |
| 21/05/2026 |
9.10
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
| 20/05/2026 |
8.90
|
1,400 | 9.20 | 9.20 | 8.90 | 0 | 0 | 0 |
| 19/05/2026 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
| 18/05/2026 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
| 15/05/2026 |
9.20
|
5,000 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
| 14/05/2026 |
9.20
|
23,000 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
| 13/05/2026 |
8.90
|
1,700 | 9.30 | 9.30 | 8.90 | 0 | 0 | 0 |
| 12/05/2026 |
9.30
|
300 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
| 11/05/2026 |
9.30
|
1,100 | 9.20 | 9.30 | 9.20 | 0 | 0 | 0 |
| 08/05/2026 |
9.20
|
800 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
| 07/05/2026 |
9.20
|
9,700 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
| 06/05/2026 |
9.10
|
71,000 | 9 | 9.10 | 9 | 0 | 0 | 0 |
| 05/05/2026 |
9.10
|
36,000 | 8.80 | 9.10 | 8.80 | 0 | 0 | 0 |
| 04/05/2026 |
9.10
|
28,700 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
| 29/04/2026 |
9.20
|
37,200 | 9.30 | 9.30 | 9.20 | 0 | 0 | 0 |
| 28/04/2026 |
9.40
|
60,900 | 8.80 | 9.40 | 8.80 | 0 | 0 | 0 |
| 24/04/2026 |
9.20
|
59,700 | 9.30 | 9.30 | 8.80 | 0 | 0 | 0 |
| 23/04/2026 |
9.30
|
600 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
| 22/04/2026 |
9.20
|
44,900 | 9.30 | 9.30 | 8.80 | 0 | 0 | 0 |
| 21/04/2026 |
9.30
|
41,000 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
| 20/04/2026 |
9.40
|
800 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 |
| 17/04/2026 |
9.30
|
800 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
| 16/04/2026 |
9.30
|
800 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
| 15/04/2026 |
9.40
|
2,200 | 9.20 | 9.40 | 9.20 | 0 | 0 | 0 |
| 14/04/2026 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
| 13/04/2026 |
9.20
|
46,000 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
| 10/04/2026 |
9.10
|
60,000 | 9.30 | 9.30 | 9.10 | 0 | 0 | 0 |
| 09/04/2026 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
| 08/04/2026 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
| 07/04/2026 |
9.30
|
2,200 | 8.80 | 9.30 | 8.80 | 0 | 0 | 0 |
| 06/04/2026 |
9.40
|
0 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 |
| 03/04/2026 |
9.40
|
0 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 |
| 02/04/2026 |
9.40
|
0 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 |
| 01/04/2026 |
9.40
|
0 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 |
| 31/03/2026 |
9.40
|
20,000 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 |
| 30/03/2026 |
9.30
|
16,000 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
| 27/03/2026 |
8.70
|
20,000 | 8.60 | 9.30 | 8.60 | 0 | 0 | 0 |
| 26/03/2026 |
9.50
|
74,400 | 9 | 9.50 | 9 | 0 | 0 | 0 |
| 25/03/2026 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
| 24/03/2026 |
9.50
|
207,000 | 9.30 | 9.50 | 9.30 | 0 | 0 | 0 |
| 23/03/2026 |
9.30
|
206,100 | 8.90 | 9.50 | 8.50 | 0 | 0 | 0 |
| 20/03/2026 |
9.60
|
0 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 |
| 19/03/2026 |
9
|
17,400 | 9 | 9.70 | 9 | 0 | 0 | 0 |
| 18/03/2026 |
9
|
33,600 | 9.30 | 9.90 | 9 | 0 | 0 | 0 |
| 17/03/2026 |
9
|
1,591,000 | 9.30 | 9.30 | 9 | 0 | 0 | 0 |
| 16/03/2026 |
9.10
|
10,200 | 9 | 9.10 | 9 | 0 | 0 | 0 |
| 13/03/2026 |
9
|
165,600 | 9 | 9 | 8.80 | 0 | 0 | 0 |
| 12/03/2026 |
9.20
|
9,800 | 9.30 | 9.30 | 9.20 | 0 | 0 | 0 |
| 11/03/2026 |
9.20
|
152,100 | 8.80 | 9.20 | 8.80 | 0 | 0 | 0 |
| 10/03/2026 |
9.20
|
661,000 | 9.30 | 9.40 | 9.10 | 0 | 0 | 0 |
| 09/03/2026 |
9.40
|
35,500 | 9 | 9.40 | 8.20 | 0 | 0 | 0 |
| 06/03/2026 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
| 05/03/2026 |
9.60
|
75,800 | 9 | 9.70 | 9 | 0 | 0 | 0 |
| 04/03/2026 |
9.10
|
65,300 | 9.20 | 9.70 | 9 | 0 | 0 | 0 |
| 03/03/2026 |
9.50
|
136,700 | 10 | 10 | 9.20 | 0 | 0 | 0 |
| 02/03/2026 |
9.90
|
25,500 | 9.30 | 10.30 | 9.20 | 0 | 0 | 0 |
| 27/02/2026 |
9.40
|
3,500 | 9.70 | 9.70 | 9.30 | 0 | 0 | 0 |
| 26/02/2026 |
9.80
|
8,800 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 |
| 25/02/2026 |
10
|
32,500 | 9.20 | 10 | 9.20 | 0 | 0 | 0 |
| 24/02/2026 |
9.60
|
10,600 | 9.30 | 9.60 | 9.20 | 0 | 0 | 0 |
| 23/02/2026 |
9.70
|
66,100 | 9.50 | 9.70 | 9.50 | 0 | 0 | 0 |
| 13/02/2026 |
9.60
|
0 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 |
| 12/02/2026 |
9.60
|
0 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 |
| 11/02/2026 |
9.50
|
54,700 | 9.40 | 9.70 | 9.40 | 0 | 0 | 0 |
| 10/02/2026 |
9.60
|
20,500 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 |
| 09/02/2026 |
9
|
28,800 | 9.80 | 9.80 | 9 | 0 | 0 | 0 |
| 06/02/2026 |
9.80
|
15,300 | 9.60 | 10 | 9.20 | 0 | 0 | 0 |
| 05/02/2026 |
9.60
|
96,700 | 9.10 | 9.70 | 9.10 | 0 | 0 | 0 |
| 04/02/2026 |
9.70
|
0 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 |
| 03/02/2026 |
9.70
|
0 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 |
| 02/02/2026 |
9.60
|
1,300 | 9.70 | 9.70 | 9.60 | 0 | 0 | 0 |
| 30/01/2026 |
9.60
|
68,400 | 9.50 | 9.60 | 9.20 | 0 | 0 | 0 |
| 29/01/2026 |
9.60
|
25,100 | 9.70 | 9.70 | 9.60 | 0 | 0 | 0 |
| 28/01/2026 |
9.60
|
19,500 | 9.70 | 9.80 | 9.60 | 0 | 0 | 0 |
| 27/01/2026 |
9.60
|
200 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 |
| 26/01/2026 |
9.50
|
24,800 | 9.50 | 9.70 | 9.50 | 0 | 0 | 0 |
| 23/01/2026 |
9.60
|
35,400 | 9.50 | 9.90 | 8.90 | 0 | 0 | 0 |
| 22/01/2026 |
9.80
|
27,400 | 9.70 | 9.80 | 9.60 | 0 | 0 | 0 |
| 21/01/2026 |
9.70
|
23,600 | 9.60 | 9.70 | 9.50 | 0 | 0 | 0 |
| 20/01/2026 |
9.60
|
8,600 | 9.60 | 9.80 | 9.60 | 0 | 0 | 0 |