| 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) |
-0.49 | -7.01% | 244,900 | -11,291 | 0 |
6.08
7.09
6.70
|
|
2 tháng
(2026-04-20) |
-0.61 | -8.58% | 461,100 | -17,594 | 0 |
6.08
7.20
6.70
|
|
3 tháng
(2026-03-20) |
-1.18 | -15.36% | 899,800 | -34,694 | -0.1 |
6.08
7.80
6.70
|
|
6 tháng
(2025-12-22) |
-1 | -13.33% | 4,144,600 | -247,594 | -1.7 |
6.08
8.05
6.70
|
|
12 tháng
(2025-06-23) |
0.75 | 13.04% | 25,359,900 | -416,394 | -3.0 |
5.75
8.05
6.70
|
|
24 tháng
(2024-06-28) |
1.88 | 40.69% | 68,645,800 | -728,300 | -4.6 |
3.90
8.05
6.70
|
|
36 tháng
(2023-07-04) |
1.83 | 39.11% | 111,920,400 | -734,802 | -4.7 |
3.90
8.05
6.70
|
|
60 tháng
(2021-07-14) |
-2.72 | -29.47% | 348,562,265 | -400,959 | -2.7 |
3.54
14.57
6.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 18/06/2026 |
6.70
|
7,700 | 6.50 | 6.70 | 6.50 | 0 | 0 | 0 |
| 17/06/2026 |
6.50
|
31,700 | 6.30 | 6.70 | 6.29 | 100 | 0 | 0 |
| 16/06/2026 |
6.30
|
4,200 | 6.24 | 6.40 | 6.24 | 0 | 0 | 0 |
| 15/06/2026 |
6.24
|
3,400 | 6.50 | 6.50 | 6.20 | 0 | 0 | 0 |
| 12/06/2026 |
6.08
|
53,700 | 6.49 | 6.50 | 6.08 | 0 | 100 | 0 |
| 11/06/2026 |
6.53
|
6,500 | 6.40 | 6.65 | 6.40 | 0 | 0 | 0 |
| 10/06/2026 |
6.53
|
11,100 | 6.10 | 6.54 | 6.07 | 300 | 0 | 0 |
| 09/06/2026 |
6.41
|
22,900 | 6.78 | 6.78 | 6.32 | 0 | 0 | 0 |
| 08/06/2026 |
6.79
|
8,000 | 6.78 | 6.79 | 6.48 | 0 | 4,213 | 0 |
| 05/06/2026 |
6.79
|
1,800 | 6.82 | 6.82 | 6.71 | 0 | 200 | 0 |
| 04/06/2026 |
6.83
|
13,300 | 6.81 | 6.84 | 6.37 | 0 | 0 | 0 |
| 03/06/2026 |
6.84
|
7,700 | 6.62 | 6.84 | 6.62 | 400 | 70 | 0 |
| 02/06/2026 |
6.62
|
10,000 | 6.73 | 6.80 | 6.51 | 0 | 127 | 0 |
| 01/06/2026 |
6.99
|
6,900 | 6.98 | 6.99 | 6.95 | 0 | 1,900 | 0 |
| 29/05/2026 |
7
|
18,200 | 6.71 | 7 | 6.63 | 4 | 1,500 | 0 |
| 28/05/2026 |
7
|
2,500 | 6.64 | 7 | 6.60 | 0 | 200 | 0 |
| 27/05/2026 |
6.97
|
14,600 | 6.89 | 6.97 | 6.74 | 400 | 500 | 0 |
| 26/05/2026 |
6.89
|
3,800 | 6.60 | 6.89 | 6.60 | 900 | 0 | 0 |
| 25/05/2026 |
6.95
|
6,000 | 7 | 7 | 6.80 | 1,622 | 0 | 0 |
| 22/05/2026 |
7
|
4,100 | 7.09 | 7.09 | 6.90 | 200 | 0 | 0 |
| 21/05/2026 |
7.09
|
7,900 | 6.70 | 7.09 | 6.70 | 100 | 3,900 | 0 |
| 20/05/2026 |
7.08
|
3,000 | 7.13 | 7.13 | 6.85 | 0 | 0 | 0 |
| 19/05/2026 |
6.99
|
3,600 | 6.85 | 6.99 | 6.82 | 400 | 3,007 | 0 |
| 18/05/2026 |
7
|
2,700 | 6.82 | 7 | 6.82 | 0 | 0 | 0 |
| 15/05/2026 |
7.14
|
6,100 | 7 | 7.14 | 7 | 0 | 2,303 | 0 |
| 14/05/2026 |
7
|
23,300 | 7.15 | 7.15 | 7 | 0 | 1,000 | 0 |
| 13/05/2026 |
7.15
|
200 | 6.76 | 7.15 | 6.76 | 0 | 0 | 0 |
| 12/05/2026 |
7
|
28,400 | 6.70 | 7 | 6.70 | 0 | 0 | 0 |
| 11/05/2026 |
6.98
|
400 | 6.98 | 6.98 | 6.98 | 0 | 100 | 0 |
| 08/05/2026 |
6.98
|
33,200 | 6.81 | 7 | 6.50 | 1,000 | 4,100 | 0 |
| 07/05/2026 |
6.83
|
8,900 | 6.92 | 6.92 | 6.65 | 0 | 0 | 0 |
| 06/05/2026 |
6.92
|
22,200 | 6.76 | 6.93 | 6.58 | 200 | 0 | 0 |
| 05/05/2026 |
6.94
|
3,000 | 6.94 | 6.94 | 6.94 | 0 | 0 | 0 |
| 04/05/2026 |
6.95
|
8,100 | 6.84 | 6.95 | 6.77 | 0 | 100 | 0 |
| 29/04/2026 |
6.85
|
6,800 | 6.90 | 7 | 6.80 | 0 | 100 | 0 |
| 28/04/2026 |
7.10
|
2,000 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
| 24/04/2026 |
7.14
|
11,700 | 6.76 | 7.14 | 6.76 | 0 | 0 | 0 |
| 23/04/2026 |
7.20
|
2,400 | 7 | 7.20 | 7 | 0 | 0 | 0 |
| 22/04/2026 |
7
|
19,600 | 7.01 | 7.03 | 6.99 | 0 | 0 | 0 |
| 21/04/2026 |
7.11
|
20,900 | 7.11 | 7.11 | 7 | 200 | 0 | 0 |
| 20/04/2026 |
7.11
|
16,300 | 7.12 | 7.12 | 7.07 | 0 | 0 | 0 |
| 17/04/2026 |
7.25
|
24,200 | 7.29 | 7.29 | 7.12 | 1,400 | 1,000 | 0 |
| 16/04/2026 |
7.29
|
25,700 | 7.28 | 7.29 | 7.20 | 0 | 4,000 | 0 |
| 15/04/2026 |
7.29
|
9,100 | 7.10 | 7.30 | 7.10 | 0 | 1,000 | 0 |
| 14/04/2026 |
7.39
|
18,300 | 7.40 | 7.40 | 7.23 | 0 | 700 | 0 |
| 13/04/2026 |
7.44
|
18,300 | 7.50 | 7.50 | 7.21 | 1,000 | 900 | 0 |
| 10/04/2026 |
7.50
|
32,600 | 7.27 | 7.50 | 7.25 | 700 | 0 | 0 |
| 09/04/2026 |
7.50
|
11,100 | 7.60 | 7.60 | 7.33 | 1,400 | 0 | 0 |
| 08/04/2026 |
7.60
|
33,800 | 7.55 | 7.78 | 7.39 | 100 | 3,200 | 0 |
| 07/04/2026 |
7.59
|
600 | 7.69 | 7.69 | 7.23 | 0 | 0 | 0 |
| 06/04/2026 |
7.32
|
9,000 | 7.32 | 7.32 | 7.31 | 0 | 800 | -0.0 |
| 03/04/2026 |
7.40
|
13,000 | 7.84 | 7.84 | 7.38 | 500 | 800 | -0.0 |
| 02/04/2026 |
7.78
|
1,500 | 7.75 | 7.78 | 7.75 | 0 | 0 | 0 |
| 01/04/2026 |
7.78
|
13,100 | 7.26 | 7.80 | 7.15 | 0 | 5,000 | -0.0 |
| 31/03/2026 |
7.65
|
7,900 | 7.60 | 7.79 | 7.59 | 0 | 100 | -0.0 |
| 30/03/2026 |
7.60
|
9,000 | 7.42 | 7.80 | 7.42 | 400 | 0 | 0.0 |
| 27/03/2026 |
7.80
|
5,600 | 7.30 | 7.80 | 7.30 | 400 | 0 | 0.0 |
| 26/03/2026 |
7.79
|
113,100 | 7.78 | 7.80 | 7.49 | 0 | 2,700 | -0.0 |
| 25/03/2026 |
7.56
|
36,500 | 7.49 | 7.59 | 7.30 | 0 | 2,800 | -0.0 |
| 24/03/2026 |
7.49
|
41,400 | 7.66 | 7.75 | 7.20 | 0 | 0 | 0 |
| 23/03/2026 |
7.25
|
5,300 | 7.26 | 7.26 | 7.25 | 0 | 0 | 0 |
| 20/03/2026 |
7.68
|
9,600 | 7.76 | 7.76 | 7.36 | 0 | 0 | 0 |
| 19/03/2026 |
7.79
|
1,600 | 7.70 | 7.79 | 7.70 | 300 | 0 | 0.0 |
| 18/03/2026 |
7.75
|
24,000 | 7.40 | 7.80 | 7.38 | 1,700 | 0 | 0.0 |
| 17/03/2026 |
7.78
|
15,800 | 7.70 | 7.89 | 7.50 | 0 | 0 | 0 |
| 16/03/2026 |
7.70
|
5,300 | 7.68 | 7.79 | 7.25 | 2,500 | 1,600 | 0.0 |
| 13/03/2026 |
7.68
|
50,300 | 6.81 | 7.77 | 6.81 | 2,500 | 1,600 | 0.0 |
| 12/03/2026 |
7.27
|
17,400 | 7.25 | 7.27 | 7.07 | 900 | 2,000 | -0.0 |
| 11/03/2026 |
7.27
|
6,000 | 7 | 7.28 | 7 | 0 | 2,700 | -0.0 |
| 10/03/2026 |
7.19
|
7,200 | 7.10 | 7.19 | 7.10 | 0 | 3,600 | -0.0 |
| 09/03/2026 |
7.10
|
38,600 | 6.90 | 7.38 | 6.72 | 0 | 3,600 | -0.0 |
| 06/03/2026 |
7.16
|
31,700 | 7.28 | 7.28 | 6.80 | 0 | 7,600 | -0.1 |
| 05/03/2026 |
7.30
|
51,500 | 7.57 | 7.57 | 7.06 | 0 | 44,300 | -0.3 |
| 04/03/2026 |
7.58
|
23,600 | 7.28 | 7.70 | 7.28 | 500 | 800 | -0.0 |
| 03/03/2026 |
7.80
|
20,100 | 7.48 | 7.99 | 7.48 | 2,700 | 0 | 0.0 |
| 02/03/2026 |
7.96
|
21,600 | 7.91 | 7.96 | 7.70 | 0 | 100 | -0.0 |
| 27/02/2026 |
7.91
|
48,700 | 8 | 8.07 | 7.90 | 1,000 | 0 | 0.0 |
| 26/02/2026 |
8.05
|
461,400 | 8.06 | 8.09 | 8 | 0 | 120,000 | -1.0 |
| 25/02/2026 |
8.02
|
163,800 | 8.01 | 8.09 | 7.95 | 1,900 | 2,100 | -0.0 |
| 24/02/2026 |
8
|
345,600 | 7.49 | 8.10 | 7.49 | 400 | 0 | 0.0 |
| 23/02/2026 |
7.99
|
74,000 | 7.75 | 8 | 7.70 | 0 | 1,800 | -0.0 |
| 13/02/2026 |
7.82
|
35,400 | 7.47 | 7.95 | 7.43 | 0 | 0 | 0 |
| 12/02/2026 |
7.85
|
9,100 | 7.94 | 7.95 | 7.82 | 400 | 500 | -0.0 |
| 11/02/2026 |
7.70
|
6,300 | 7.80 | 7.97 | 7.60 | 0 | 100 | -0.0 |
| 10/02/2026 |
7.90
|
29,800 | 7.95 | 7.95 | 7.51 | 0 | 0 | 0 |
| 09/02/2026 |
7.95
|
186,700 | 7.58 | 8 | 7.26 | 100 | 0 | 0.0 |
| 06/02/2026 |
7.58
|
160,300 | 7.39 | 7.88 | 7.39 | 100 | 0 | 0.0 |
| 05/02/2026 |
7.39
|
35,600 | 7.30 | 7.40 | 7.30 | 600 | 0 | 0.0 |
| 04/02/2026 |
7.31
|
233,600 | 7.30 | 7.65 | 7.30 | 0 | 0 | 0 |
| 03/02/2026 |
7.33
|
30,800 | 7.24 | 7.40 | 6.91 | 0 | 100 | -0.0 |
| 02/02/2026 |
7.43
|
298,500 | 7.25 | 7.46 | 7.10 | 200 | 0 | 0.0 |
| 30/01/2026 |
7.50
|
31,600 | 7.21 | 7.50 | 7.21 | 500 | 400 | 0.0 |
| 29/01/2026 |
7.45
|
14,500 | 7.10 | 7.45 | 7.10 | 0 | 7,300 | -0.1 |
| 28/01/2026 |
7.43
|
229,800 | 7.22 | 7.49 | 7.22 | 1,200 | 0 | 0.0 |
| 27/01/2026 |
7.40
|
23,400 | 7.38 | 7.50 | 7.22 | 0 | 10,100 | -0.1 |
| 26/01/2026 |
7.35
|
6,600 | 7.20 | 7.35 | 7.18 | 0 | 0 | 0 |
| 23/01/2026 |
7.46
|
15,700 | 7.32 | 7.50 | 7.05 | 0 | 0 | 0 |
| 22/01/2026 |
7.57
|
9,300 | 7.25 | 7.59 | 7.20 | 0 | 0 | 0 |
| 21/01/2026 |
7.55
|
17,700 | 7.16 | 7.55 | 7.16 | 0 | 0 | 0 |
| 20/01/2026 |
7.55
|
46,500 | 7.46 | 7.55 | 7.46 | 0 | 900 | -0.0 |