| 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 | -3.92% | 16,114,500 | 25,993 | 0 |
4.90
5.10
5
|
|
2 tháng
(2026-04-20) |
-0.20 | -3.92% | 41,638,300 | 206,783 | 0 |
4.90
5.30
5
|
|
3 tháng
(2026-03-20) |
-0.40 | -7.55% | 64,646,100 | -64,217 | -1.5 |
4.90
5.30
5
|
|
6 tháng
(2025-12-22) |
-1.70 | -25.76% | 144,792,000 | -648,317 | -4.9 |
4.90
6.70
5
|
|
12 tháng
(2025-06-23) |
-1.40 | -22.22% | 522,303,300 | -5,089,317 | -34.5 |
4.90
8.60
5
|
|
24 tháng
(2024-06-28) |
-2.78 | -36.20% | 886,376,380 | -11,506,256 | -71.1 |
4.63
8.60
5
|
|
36 tháng
(2023-07-04) |
-4.99 | -50.46% | 1,333,969,780 | -11,715,310 | -73.1 |
4.63
10.85
5
|
|
60 tháng
(2021-07-14) |
-6.29 | -56.22% | 3,931,396,680 | -14,832,694 | -151.6 |
4.63
31.80
5
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 18/06/2026 |
5
|
335,800 | 5 | 5 | 4.90 | 0 | 0 | 0 |
| 17/06/2026 |
4.90
|
720,800 | 5 | 5 | 4.90 | 0 | 0 | 0 |
| 16/06/2026 |
5
|
571,800 | 5 | 5.10 | 4.90 | 0 | 0 | 0 |
| 15/06/2026 |
5
|
1,022,000 | 5 | 5.10 | 4.90 | 0 | 300 | 0 |
| 12/06/2026 |
5
|
552,700 | 5 | 5.10 | 4.90 | 300 | 0 | 0 |
| 11/06/2026 |
5
|
1,808,300 | 5 | 5.10 | 4.90 | 25,000 | 0 | 0 |
| 10/06/2026 |
5
|
948,100 | 4.90 | 5 | 4.80 | 0 | 3,000 | 0 |
| 09/06/2026 |
5
|
873,100 | 5 | 5 | 4.90 | 1,000 | 0 | 0 |
| 08/06/2026 |
5
|
1,000,700 | 5 | 5 | 4.90 | 0 | 0 | 0 |
| 05/06/2026 |
5
|
285,300 | 5 | 5 | 4.90 | 0 | 0 | 0 |
| 04/06/2026 |
5
|
397,600 | 5 | 5 | 4.90 | 0 | 0 | 0 |
| 03/06/2026 |
5
|
291,400 | 5 | 5 | 4.90 | 0 | 0 | 0 |
| 02/06/2026 |
5
|
409,500 | 5 | 5.10 | 4.90 | 0 | 0 | 0 |
| 01/06/2026 |
5
|
448,700 | 5 | 5 | 4.90 | 0 | 0 | 0 |
| 29/05/2026 |
5
|
304,000 | 5 | 5 | 4.90 | 500 | 7 | 0 |
| 28/05/2026 |
5
|
513,800 | 5 | 5 | 4.90 | 0 | 400 | 0 |
| 27/05/2026 |
5
|
875,600 | 5 | 5.10 | 4.90 | 0 | 300 | 0 |
| 26/05/2026 |
5.10
|
629,100 | 5 | 5.10 | 4.90 | 0 | 0 | 0 |
| 25/05/2026 |
5.10
|
495,300 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
| 22/05/2026 |
5.10
|
741,400 | 5.10 | 5.10 | 5 | 200 | 0 | 0 |
| 21/05/2026 |
5.10
|
634,500 | 5.10 | 5.10 | 5 | 3,000 | 0 | 0 |
| 20/05/2026 |
5.10
|
1,750,600 | 5 | 5.10 | 4.90 | 0 | 0 | 0 |
| 19/05/2026 |
5.10
|
840,200 | 5.20 | 5.20 | 5 | 0 | 0 | 0 |
| 18/05/2026 |
5.20
|
669,800 | 5.10 | 5.20 | 5.10 | 0 | 2,010 | 0 |
| 15/05/2026 |
5.10
|
1,687,100 | 5.10 | 5.20 | 5 | 120,000 | 0 | 0 |
| 14/05/2026 |
5.10
|
257,200 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
| 13/05/2026 |
5.10
|
1,687,900 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
| 12/05/2026 |
5.10
|
783,500 | 5.10 | 5.20 | 5 | 0 | 0 | 0 |
| 11/05/2026 |
5.10
|
991,100 | 5.20 | 5.20 | 5 | 0 | 0 | 0 |
| 08/05/2026 |
5.20
|
2,070,800 | 5.20 | 5.20 | 5 | 0 | 0 | 0 |
| 07/05/2026 |
5.20
|
1,380,700 | 5.30 | 5.40 | 5.10 | 38,000 | 0 | 0 |
| 06/05/2026 |
5.30
|
5,706,000 | 5.10 | 5.60 | 5 | 31,000 | 2,700 | 0 |
| 05/05/2026 |
5.10
|
880,000 | 5.10 | 5.10 | 5 | 6,400 | 10,000 | 0 |
| 04/05/2026 |
5.10
|
1,133,500 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
| 29/04/2026 |
5
|
637,200 | 5 | 5.10 | 5 | 0 | 0 | 0 |
| 28/04/2026 |
5
|
739,800 | 5 | 5.10 | 5 | 0 | 0 | 0 |
| 24/04/2026 |
5
|
944,200 | 5 | 5.10 | 4.90 | 0 | 400 | 0 |
| 23/04/2026 |
5
|
1,486,000 | 5 | 5.10 | 4.90 | 0 | 1,500 | 0 |
| 22/04/2026 |
5
|
2,052,400 | 5 | 5.10 | 4.90 | 2,000 | 0 | 0 |
| 21/04/2026 |
5
|
814,700 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
| 20/04/2026 |
5.10
|
1,601,900 | 5.10 | 5.20 | 5 | 0 | 0 | 0 |
| 17/04/2026 |
5.10
|
554,400 | 5 | 5.10 | 5 | 0 | 2,500 | 0 |
| 16/04/2026 |
5
|
589,800 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
| 15/04/2026 |
5.10
|
698,900 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
| 14/04/2026 |
5.10
|
653,700 | 5.10 | 5.20 | 5 | 0 | 1,100 | 0 |
| 13/04/2026 |
5
|
696,500 | 5.20 | 5.20 | 5 | 0 | 0 | 0 |
| 10/04/2026 |
5.10
|
1,070,900 | 5.20 | 5.20 | 5 | 0 | 0 | 0 |
| 09/04/2026 |
5.20
|
760,100 | 5.10 | 5.20 | 5 | 0 | 0 | 0 |
| 08/04/2026 |
5.10
|
3,708,200 | 4.80 | 5.20 | 4.80 | 0 | 9,600 | 0 |
| 07/04/2026 |
5
|
1,587,400 | 5 | 5.10 | 4.90 | 100 | 0 | -0.1 |
| 06/04/2026 |
5
|
1,845,000 | 5.10 | 5.20 | 5 | 0 | 700 | -0.0 |
| 03/04/2026 |
5.10
|
723,700 | 5.20 | 5.20 | 5.10 | 100 | 267,000 | -1.5 |
| 02/04/2026 |
5.20
|
938,400 | 5.20 | 5.30 | 5.10 | 28,600 | 0 | 0.2 |
| 01/04/2026 |
5.30
|
1,651,600 | 5.20 | 5.30 | 5.10 | 0 | 0 | 0 |
| 31/03/2026 |
5.20
|
651,800 | 5.20 | 5.20 | 5.10 | 0 | 0 | 0 |
| 30/03/2026 |
5.10
|
900,000 | 5.30 | 5.30 | 5.10 | 0 | 100 | -0.0 |
| 27/03/2026 |
5.30
|
1,544,400 | 5.20 | 5.30 | 5.10 | 0 | 100 | -0.0 |
| 26/03/2026 |
5.20
|
550,700 | 5.30 | 5.30 | 5.10 | 0 | 800 | -0.0 |
| 25/03/2026 |
5.30
|
1,425,900 | 5.30 | 5.30 | 5.10 | 0 | 0 | 0 |
| 24/03/2026 |
5.30
|
529,300 | 5 | 5.30 | 5 | 0 | 0 | 0 |
| 23/03/2026 |
5.10
|
1,167,900 | 5.30 | 5.30 | 5.10 | 0 | 18,000 | -0.1 |
| 20/03/2026 |
5.30
|
759,200 | 5.30 | 5.40 | 5.20 | 100 | 0 | 0.0 |
| 19/03/2026 |
5.40
|
783,400 | 5.40 | 5.40 | 5.30 | 0 | 20,000 | -0.1 |
| 18/03/2026 |
5.40
|
542,500 | 5.30 | 5.70 | 5.30 | 0 | 0 | 0 |
| 17/03/2026 |
5.50
|
437,900 | 5.50 | 5.60 | 5.40 | 0 | 3,000 | -0.0 |
| 16/03/2026 |
5.50
|
1,328,400 | 5.40 | 5.60 | 5.30 | 0 | 0 | 0 |
| 13/03/2026 |
5.40
|
899,800 | 5.30 | 5.40 | 5.20 | 54,100 | 63,800 | -0.0 |
| 12/03/2026 |
5.40
|
684,500 | 5.40 | 5.40 | 5.30 | 0 | 0 | 0 |
| 11/03/2026 |
5.40
|
1,030,500 | 5.30 | 5.50 | 5.20 | 0 | 0 | 0 |
| 10/03/2026 |
5.30
|
1,384,800 | 5.20 | 5.40 | 5.20 | 5,000 | 5,000 | -0.0 |
| 09/03/2026 |
5.10
|
4,958,200 | 5.70 | 5.70 | 4.90 | 5,000 | 5,000 | -0.0 |
| 06/03/2026 |
5.70
|
2,018,200 | 5.80 | 5.90 | 5.60 | 0 | 8,700 | -0.1 |
| 05/03/2026 |
5.90
|
712,000 | 5.80 | 6 | 5.80 | 100 | 267,000 | -1.5 |
| 04/03/2026 |
5.80
|
2,088,700 | 5.90 | 5.90 | 5.70 | 0 | 0 | 0 |
| 03/03/2026 |
5.90
|
1,491,600 | 6 | 6 | 5.80 | 12,500 | 0 | 0.1 |
| 02/03/2026 |
6
|
2,483,100 | 6.20 | 6.20 | 5.80 | 0 | 40,500 | -0.3 |
| 27/02/2026 |
6.20
|
1,126,900 | 6.30 | 6.30 | 6.10 | 0 | 900 | -0.0 |
| 26/02/2026 |
6.20
|
592,700 | 6.30 | 6.30 | 6.10 | 0 | 0 | 0 |
| 25/02/2026 |
6.30
|
1,220,800 | 6.20 | 6.30 | 6.10 | 900 | 5,000 | -0.0 |
| 24/02/2026 |
6.20
|
1,329,800 | 6.20 | 6.30 | 6.20 | 100 | 0 | 0.0 |
| 23/02/2026 |
6.30
|
561,300 | 6.20 | 6.30 | 6.20 | 0 | 262,400 | -1.6 |
| 13/02/2026 |
6.20
|
886,200 | 6.20 | 6.30 | 6.10 | 100 | 0 | 0.0 |
| 12/02/2026 |
6.30
|
2,632,400 | 6.30 | 6.40 | 6.10 | 0 | 0 | 0 |
| 11/02/2026 |
6.30
|
609,400 | 6.10 | 6.30 | 6.10 | 4,900 | 0 | 0.0 |
| 10/02/2026 |
6.20
|
658,500 | 6.20 | 6.30 | 6.10 | 31,900 | 0 | 0.2 |
| 09/02/2026 |
6.20
|
1,524,500 | 6.20 | 6.30 | 6.10 | 20,200 | 0 | 0.1 |
| 06/02/2026 |
6.30
|
2,110,100 | 6.50 | 6.50 | 6.20 | 203,600 | 0 | 1.3 |
| 05/02/2026 |
6.50
|
1,476,600 | 6.50 | 6.70 | 6.40 | 203,600 | 0 | 1.3 |
| 04/02/2026 |
6.60
|
3,661,900 | 6.40 | 6.70 | 6.40 | 0 | 40,500 | -0.3 |
| 03/02/2026 |
6.50
|
1,348,000 | 6.40 | 6.50 | 6.30 | 0 | 12,500 | -0.1 |
| 02/02/2026 |
6.40
|
1,512,400 | 6.30 | 6.40 | 6.20 | 0 | 12,500 | -0.1 |
| 30/01/2026 |
6.30
|
1,882,900 | 6.30 | 6.30 | 6.10 | 2,500 | 0 | 0.0 |
| 29/01/2026 |
6.10
|
918,600 | 6.30 | 6.30 | 6.10 | 2,800 | 0 | 0.0 |
| 28/01/2026 |
6.30
|
1,432,600 | 6.20 | 6.40 | 6.10 | 0 | 0 | 0 |
| 27/01/2026 |
6.20
|
592,900 | 6.30 | 6.30 | 6.20 | 0 | 900 | -0.0 |
| 26/01/2026 |
6.30
|
1,136,900 | 6.30 | 6.40 | 6.20 | 0 | 0 | 0 |
| 23/01/2026 |
6.40
|
689,600 | 6.40 | 6.40 | 6.30 | 0 | 200 | -0.0 |
| 22/01/2026 |
6.40
|
1,316,600 | 6.30 | 6.50 | 6.30 | 0 | 2,500 | -0.0 |
| 21/01/2026 |
6.30
|
845,300 | 6.40 | 6.40 | 6.20 | 0 | 1,000 | -0.0 |
| 20/01/2026 |
6.40
|
1,373,100 | 6.50 | 6.50 | 6.30 | 2,500 | 27,000 | -0.2 |