| 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) |
2.54 | 51.21% | 16,460,500 | -53,300 | 0 |
4.70
7.50
7.42
|
|
2 tháng
(2026-04-20) |
2.42 | 47.64% | 21,295,900 | -41,720 | 0 |
4.70
7.50
7.42
|
|
3 tháng
(2026-03-20) |
2.31 | 44.51% | 26,888,000 | -16,820 | 0.0 |
4.70
7.50
7.42
|
|
6 tháng
(2025-12-22) |
0.05 | 0.67% | 48,158,700 | 5,680 | 0.2 |
4.70
7.50
7.42
|
|
12 tháng
(2025-06-23) |
1.10 | 17.19% | 138,488,500 | -113,720 | -2.7 |
4.70
15.90
7.42
|
|
24 tháng
(2024-06-28) |
2.56 | 51.95% | 164,668,700 | -582,605 | -4.8 |
3.33
15.90
7.42
|
|
36 tháng
(2023-07-04) |
1.83 | 32.28% | 273,088,600 | -592,775 | -5.0 |
3.33
15.90
7.42
|
|
60 tháng
(2021-07-14) |
1.89 | 33.62% | 369,615,200 | -1,570,614 | -15.7 |
2.94
15.90
7.42
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 18/06/2026 |
7.42
|
342,300 | 7.70 | 7.70 | 7.35 | 0 | 5,400 | 0 |
| 17/06/2026 |
7.50
|
1,387,500 | 7.51 | 7.51 | 7.12 | 200 | 0 | 0 |
| 16/06/2026 |
7.02
|
843,500 | 6.57 | 7.02 | 6.57 | 0 | 0 | 0 |
| 15/06/2026 |
6.57
|
2,413,200 | 6.80 | 6.84 | 6.42 | 100 | 0 | 0 |
| 12/06/2026 |
6.90
|
1,447,600 | 7.30 | 7.30 | 6.87 | 200 | 0 | 0 |
| 11/06/2026 |
6.86
|
5,117,500 | 6.86 | 6.86 | 6.55 | 1,000 | 0 | 0 |
| 10/06/2026 |
6.42
|
200,800 | 6.42 | 6.42 | 6.42 | 0 | 0 | 0 |
| 09/06/2026 |
6
|
160,500 | 6 | 6 | 6 | 0 | 0 | 0 |
| 08/06/2026 |
5.61
|
1,004,200 | 5.61 | 5.61 | 5.61 | 0 | 0 | 0 |
| 05/06/2026 |
5.25
|
1,561,000 | 5.24 | 5.25 | 5 | 0 | 70,000 | 0 |
| 04/06/2026 |
4.91
|
232,000 | 4.92 | 4.98 | 4.79 | 0 | 0 | 0 |
| 03/06/2026 |
4.92
|
155,300 | 4.99 | 4.99 | 4.88 | 0 | 0 | 0 |
| 02/06/2026 |
5
|
307,300 | 4.80 | 5.05 | 4.72 | 0 | 0 | 0 |
| 01/06/2026 |
4.80
|
123,800 | 4.80 | 4.81 | 4.74 | 0 | 5,100 | 0 |
| 29/05/2026 |
4.82
|
148,500 | 4.71 | 4.87 | 4.70 | 0 | 200 | 0 |
| 28/05/2026 |
4.78
|
62,100 | 4.85 | 4.90 | 4.78 | 5,100 | 4,500 | 0 |
| 27/05/2026 |
4.88
|
166,200 | 4.86 | 4.88 | 4.72 | 10,200 | 5,200 | 0 |
| 26/05/2026 |
4.86
|
99,500 | 4.87 | 4.93 | 4.75 | 3,200 | 0 | 0 |
| 25/05/2026 |
4.87
|
618,300 | 4.96 | 4.96 | 4.70 | 5,200 | 2,100 | 0 |
| 22/05/2026 |
4.87
|
81,100 | 4.80 | 4.88 | 4.75 | 0 | 100 | 0 |
| 21/05/2026 |
4.70
|
143,700 | 4.98 | 4.98 | 4.70 | 10,000 | 1,600 | 0 |
| 20/05/2026 |
4.96
|
128,800 | 4.96 | 4.98 | 4.80 | 1,500 | 600 | 0 |
| 19/05/2026 |
4.96
|
58,100 | 4.99 | 5 | 4.90 | 0 | 600 | 0 |
| 18/05/2026 |
4.96
|
109,600 | 4.97 | 4.99 | 4.91 | 1,600 | 1,600 | 0 |
| 15/05/2026 |
4.97
|
188,800 | 5 | 5 | 4.90 | 600 | 1,000 | 0 |
| 14/05/2026 |
4.99
|
62,100 | 4.99 | 5.04 | 4.91 | 1,000 | 800 | 0 |
| 13/05/2026 |
4.99
|
150,200 | 5 | 5.09 | 4.89 | 2,200 | 2,500 | 0 |
| 12/05/2026 |
5.01
|
1,017,900 | 5.03 | 5.05 | 4.91 | 0 | 2,300 | 0 |
| 11/05/2026 |
4.98
|
170,000 | 4.96 | 5 | 4.81 | 10,800 | 8,500 | 0 |
| 08/05/2026 |
4.96
|
158,400 | 5.08 | 5.08 | 4.96 | 100 | 7,400 | 0 |
| 07/05/2026 |
5
|
176,700 | 5.06 | 5.16 | 5 | 9,700 | 100 | 0 |
| 06/05/2026 |
5.06
|
742,200 | 5.06 | 5.11 | 4.99 | 400 | 6,200 | 0 |
| 05/05/2026 |
5.07
|
350,100 | 5.17 | 5.26 | 4.74 | 10,500 | 4,700 | 0 |
| 04/05/2026 |
5.09
|
73,400 | 5.18 | 5.25 | 5.09 | 400 | 2,800 | 0 |
| 29/04/2026 |
5.18
|
139,700 | 5.29 | 5.29 | 5.06 | 5,800 | 5,515 | 0 |
| 28/04/2026 |
5.29
|
221,300 | 5.40 | 5.40 | 5.10 | 3,300 | 2,100 | 0 |
| 24/04/2026 |
5.35
|
98,000 | 5.40 | 5.41 | 5.29 | 1,000 | 5 | 0 |
| 23/04/2026 |
5.30
|
827,400 | 5.08 | 5.43 | 5.07 | 7,200 | 0 | 0 |
| 22/04/2026 |
5.08
|
93,300 | 5.09 | 5.10 | 5.04 | 2,500 | 0 | 0 |
| 21/04/2026 |
5.08
|
163,600 | 5 | 5.11 | 5 | 0 | 0 | 0 |
| 20/04/2026 |
5.08
|
92,700 | 5.05 | 5.20 | 5.05 | 0 | 0 | 0 |
| 17/04/2026 |
5.04
|
139,300 | 5 | 5.11 | 5 | 7,600 | 0 | 0 |
| 16/04/2026 |
5.09
|
217,100 | 5.20 | 5.29 | 5 | 0 | 0 | 0 |
| 15/04/2026 |
5.18
|
359,100 | 5.45 | 5.45 | 5.15 | 0 | 0 | 0 |
| 14/04/2026 |
5.40
|
1,001,400 | 5.59 | 5.59 | 5.35 | 100 | 10,700 | 0 |
| 13/04/2026 |
5.35
|
609,300 | 5.01 | 5.35 | 5.01 | 0 | 300 | 0 |
| 10/04/2026 |
5
|
1,485,300 | 5.22 | 5.22 | 5 | 3,100 | 1,400 | 0 |
| 09/04/2026 |
4.91
|
110,000 | 5.09 | 5.09 | 4.91 | 0 | 0 | 0 |
| 08/04/2026 |
5.06
|
501,400 | 5.19 | 5.32 | 4.90 | 21,100 | 300 | 0 |
| 07/04/2026 |
4.98
|
24,000 | 4.90 | 4.98 | 4.90 | 300 | 0 | 0 |
| 06/04/2026 |
5
|
50,800 | 4.90 | 5 | 4.90 | 0 | 0 | 0 |
| 03/04/2026 |
5
|
31,300 | 4.98 | 5 | 4.94 | 0 | 0 | 0 |
| 02/04/2026 |
5
|
53,100 | 4.93 | 5.08 | 4.93 | 5,500 | 500 | 0.0 |
| 01/04/2026 |
5.02
|
112,400 | 5.05 | 5.07 | 4.91 | 400 | 0 | 0.0 |
| 31/03/2026 |
5.06
|
58,100 | 5.11 | 5.11 | 4.99 | 0 | 0 | 0 |
| 30/03/2026 |
5.01
|
153,500 | 4.97 | 5.02 | 4.90 | 0 | 0 | 0 |
| 27/03/2026 |
5
|
196,300 | 5.12 | 5.12 | 5 | 0 | 0 | 0 |
| 26/03/2026 |
5.04
|
79,700 | 4.99 | 5.04 | 4.90 | 0 | 300 | -0.0 |
| 25/03/2026 |
4.92
|
92,900 | 4.87 | 5.04 | 4.87 | 0 | 100 | -0.0 |
| 24/03/2026 |
4.86
|
99,700 | 4.90 | 4.95 | 4.86 | 200 | 0 | 0.0 |
| 23/03/2026 |
4.84
|
165,600 | 5.01 | 5.07 | 4.84 | 200 | 0 | 0.0 |
| 20/03/2026 |
5.19
|
51,800 | 5.05 | 5.23 | 5.05 | 0 | 0 | 0 |
| 19/03/2026 |
5.27
|
82,200 | 5.32 | 5.32 | 5.10 | 100 | 0 | 0.0 |
| 18/03/2026 |
5.33
|
159,900 | 5.20 | 5.33 | 5.18 | 200 | 0 | 0.0 |
| 17/03/2026 |
5.20
|
215,000 | 5.30 | 5.34 | 5.18 | 0 | 0 | 0 |
| 16/03/2026 |
5.40
|
169,900 | 5.15 | 5.40 | 5.15 | 300 | 100 | 0.0 |
| 13/03/2026 |
5.39
|
488,400 | 5.31 | 5.46 | 5.21 | 300 | 100 | 0.0 |
| 12/03/2026 |
5.60
|
925,800 | 5.79 | 5.79 | 5.24 | 400 | 0 | 0.0 |
| 11/03/2026 |
5.63
|
2,620,800 | 5.99 | 5.99 | 5.40 | 300 | 0 | 0.0 |
| 10/03/2026 |
5.80
|
698,000 | 5.78 | 6.20 | 5.78 | 0 | 0 | 0 |
| 09/03/2026 |
6.21
|
135,000 | 6.21 | 6.67 | 6.21 | 0 | 0 | 0 |
| 06/03/2026 |
6.67
|
98,500 | 6.67 | 6.67 | 6.48 | 0 | 0 | 0 |
| 05/03/2026 |
6.66
|
497,500 | 6.68 | 6.70 | 6.49 | 0 | 0 | 0 |
| 04/03/2026 |
6.68
|
374,600 | 6.79 | 6.79 | 6.40 | 0 | 0 | 0 |
| 03/03/2026 |
6.79
|
316,600 | 6.87 | 6.93 | 6.68 | 0 | 3,300 | -0.0 |
| 02/03/2026 |
6.95
|
292,700 | 6.90 | 7.09 | 6.80 | 5,800 | 500 | 0.0 |
| 27/02/2026 |
7.05
|
173,700 | 7.08 | 7.17 | 6.91 | 100 | 3,500 | -0.0 |
| 26/02/2026 |
7.08
|
155,400 | 7.13 | 7.18 | 7 | 100 | 4,900 | -0.0 |
| 25/02/2026 |
7.13
|
466,900 | 7.17 | 7.19 | 6.90 | 2,400 | 4,200 | -0.0 |
| 24/02/2026 |
7.14
|
150,100 | 7.01 | 7.20 | 7.01 | 4,600 | 1,800 | 0.0 |
| 23/02/2026 |
7.18
|
191,500 | 7.10 | 7.21 | 7.01 | 8,000 | 200 | 0.1 |
| 13/02/2026 |
7.10
|
503,400 | 7.07 | 7.30 | 6.90 | 100 | 0 | 0.0 |
| 12/02/2026 |
6.97
|
216,000 | 6.42 | 6.97 | 6.42 | 5,200 | 0 | 0.0 |
| 11/02/2026 |
6.59
|
212,700 | 6.50 | 6.59 | 6.48 | 900 | 0 | 0.0 |
| 10/02/2026 |
6.62
|
90,600 | 6.60 | 6.71 | 6.50 | 0 | 1,300 | -0.0 |
| 09/02/2026 |
6.60
|
239,000 | 6.60 | 6.60 | 6.40 | 0 | 0 | 0 |
| 06/02/2026 |
6.50
|
225,700 | 6.75 | 6.75 | 6.50 | 0 | 0 | 0 |
| 05/02/2026 |
6.79
|
109,300 | 6.80 | 6.80 | 6.67 | 1,300 | 300 | 0.0 |
| 04/02/2026 |
6.71
|
219,300 | 6.70 | 6.88 | 6.69 | 5,500 | 500 | 0.0 |
| 03/02/2026 |
6.43
|
208,200 | 6.88 | 6.88 | 6.43 | 5,800 | 500 | 0.0 |
| 02/02/2026 |
6.88
|
180,700 | 6.88 | 6.89 | 6.64 | 0 | 800 | -0.0 |
| 30/01/2026 |
6.88
|
123,600 | 6.90 | 6.90 | 6.78 | 400 | 0 | 0.0 |
| 29/01/2026 |
6.90
|
153,900 | 6.91 | 6.95 | 6.45 | 900 | 0 | 0.0 |
| 28/01/2026 |
6.93
|
129,700 | 6.92 | 7.18 | 6.87 | 800 | 400 | 0.0 |
| 27/01/2026 |
6.92
|
233,000 | 6.92 | 7.20 | 6.80 | 0 | 2,700 | -0.0 |
| 26/01/2026 |
6.91
|
274,900 | 6.95 | 6.96 | 6.80 | 0 | 1,200 | -0.0 |
| 23/01/2026 |
6.95
|
392,700 | 6.92 | 6.96 | 6.76 | 400 | 7,500 | -0.0 |
| 22/01/2026 |
6.92
|
135,800 | 6.97 | 6.98 | 6.88 | 2,600 | 5,500 | -0.0 |
| 21/01/2026 |
6.97
|
244,500 | 6.93 | 7 | 6.80 | 0 | 52,700 | -0.4 |
| 20/01/2026 |
6.93
|
159,700 | 7.22 | 7.22 | 6.93 | 4,100 | 7,900 | -0.0 |