| 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) |
0.03 | 0.32% | 22,246,100 | -370,900 | 0 |
8.84
9.37
9.27
|
|
2 tháng
(2026-04-20) |
-0.75 | -7.43% | 50,762,900 | -2,915,944 | 0 |
8.84
10.15
9.27
|
|
3 tháng
(2026-03-20) |
-0.38 | -3.91% | 92,478,500 | -2,027,144 | -6.5 |
8.84
10.35
9.27
|
|
6 tháng
(2025-12-22) |
-1.40 | -13.02% | 235,190,800 | -918,244 | 5.0 |
8.84
10.75
9.27
|
|
12 tháng
(2025-06-23) |
0.63 | 7.23% | 780,069,600 | -1,032,444 | -7.9 |
8.72
12.85
9.27
|
|
24 tháng
(2024-06-28) |
-0.46 | -4.68% | 1,239,179,800 | -2,020,471 | -17.6 |
7.47
12.85
9.27
|
|
36 tháng
(2023-07-04) |
-2.69 | -22.33% | 2,764,586,900 | -4,120,519 | -48.9 |
7.47
13.29
9.27
|
|
60 tháng
(2021-07-14) |
2.06 | 28.35% | 5,834,795,200 | -5,142,468 | -80.9 |
3.86
19.48
9.27
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 18/06/2026 |
9.27
|
1,120,100 | 9.33 | 9.35 | 9.26 | 33,200 | 58,900 | 0 |
| 17/06/2026 |
9.35
|
932,900 | 9.39 | 9.42 | 9.32 | 22,900 | 47,000 | 0 |
| 16/06/2026 |
9.37
|
1,236,200 | 9.29 | 9.37 | 9.29 | 35,700 | 9,000 | 0 |
| 15/06/2026 |
9.26
|
1,079,400 | 9.20 | 9.33 | 9.20 | 94,200 | 21,200 | 0 |
| 12/06/2026 |
9.16
|
1,184,400 | 9.10 | 9.21 | 9.06 | 176,400 | 34,400 | 0 |
| 11/06/2026 |
9.05
|
729,300 | 9.05 | 9.07 | 8.98 | 4,800 | 0 | 0 |
| 10/06/2026 |
9.05
|
1,360,700 | 8.85 | 9.10 | 8.76 | 53,500 | 30,700 | 0 |
| 09/06/2026 |
8.85
|
1,232,900 | 8.80 | 8.90 | 8.70 | 6,700 | 30,400 | 0 |
| 08/06/2026 |
8.84
|
1,363,900 | 9 | 9 | 8.82 | 1,000 | 29,600 | 0 |
| 05/06/2026 |
9.06
|
711,600 | 9.09 | 9.10 | 9.04 | 0 | 30,700 | 0 |
| 04/06/2026 |
9.10
|
736,600 | 9.11 | 9.11 | 9.05 | 100 | 20,300 | 0 |
| 03/06/2026 |
9.11
|
836,100 | 9.11 | 9.12 | 9.05 | 0 | 37,400 | 0 |
| 02/06/2026 |
9.12
|
915,500 | 9.18 | 9.21 | 9.08 | 100 | 0 | 0 |
| 01/06/2026 |
9.18
|
1,156,200 | 9.13 | 9.18 | 9.05 | 21,200 | 59,100 | 0 |
| 29/05/2026 |
9.13
|
1,068,100 | 9.16 | 9.20 | 9.05 | 1,000 | 83,600 | 0 |
| 28/05/2026 |
9.18
|
853,200 | 9.21 | 9.23 | 9.16 | 0 | 24,100 | 0 |
| 27/05/2026 |
9.21
|
1,249,700 | 9.17 | 9.25 | 9.17 | 15,900 | 35,400 | 0 |
| 26/05/2026 |
9.21
|
665,800 | 9.21 | 9.23 | 9.16 | 76,100 | 32,800 | 0 |
| 25/05/2026 |
9.21
|
489,800 | 9.28 | 9.28 | 9.20 | 2,300 | 0 | 0 |
| 22/05/2026 |
9.21
|
944,700 | 9.24 | 9.29 | 9.19 | 58,000 | 4,900 | 0 |
| 21/05/2026 |
9.24
|
748,000 | 9.22 | 9.30 | 9.20 | 27,000 | 400 | 0 |
| 20/05/2026 |
9.25
|
1,679,800 | 9.23 | 9.33 | 9.05 | 6,000 | 217,400 | 0 |
| 19/05/2026 |
9.32
|
1,071,300 | 9.30 | 9.38 | 9.23 | 4,900 | 230,300 | 0 |
| 18/05/2026 |
9.29
|
1,531,000 | 9.36 | 9.40 | 9.20 | 0 | 162,000 | 0 |
| 15/05/2026 |
9.40
|
1,569,500 | 9.46 | 9.49 | 9.39 | 200 | 115,300 | 0 |
| 14/05/2026 |
9.46
|
1,121,700 | 9.50 | 9.60 | 9.44 | 2,100 | 204,800 | 0 |
| 13/05/2026 |
9.51
|
1,808,400 | 9.59 | 9.64 | 9.41 | 32,600 | 111,600 | 0 |
| 12/05/2026 |
9.58
|
1,179,100 | 9.59 | 9.64 | 9.51 | 0 | 151,334 | 0 |
| 11/05/2026 |
9.55
|
1,435,600 | 9.62 | 9.72 | 9.55 | 0 | 84,810 | 0 |
| 08/05/2026 |
9.62
|
3,057,500 | 9.80 | 9.80 | 9.55 | 0 | 360,800 | 0 |
| 07/05/2026 |
9.80
|
1,879,700 | 10 | 10.05 | 9.80 | 0 | 206,400 | 0 |
| 06/05/2026 |
9.95
|
971,300 | 9.89 | 9.95 | 9.82 | 18,400 | 41,100 | 0 |
| 05/05/2026 |
9.89
|
1,482,300 | 9.99 | 10.05 | 9.86 | 32,100 | 383,000 | 0 |
| 04/05/2026 |
9.99
|
2,090,700 | 9.95 | 10.15 | 9.95 | 183,900 | 2,900 | 0 |
| 29/04/2026 |
9.95
|
1,490,500 | 9.95 | 10.05 | 9.92 | 81,400 | 67,300 | 0 |
| 28/04/2026 |
9.95
|
1,312,500 | 10.10 | 10.15 | 9.95 | 0 | 56,800 | 0 |
| 24/04/2026 |
10.05
|
1,151,500 | 10.20 | 10.25 | 10 | 0 | 249,000 | 0 |
| 23/04/2026 |
10.15
|
3,009,900 | 10 | 10.30 | 9.82 | 214,000 | 731,500 | 0 |
| 22/04/2026 |
9.98
|
812,200 | 10.05 | 10.05 | 9.96 | 0 | 127,500 | 0 |
| 21/04/2026 |
9.99
|
1,511,000 | 10.10 | 10.20 | 9.99 | 12,000 | 110,400 | 0 |
| 20/04/2026 |
10.10
|
1,102,400 | 10 | 10.25 | 10 | 82,700 | 37,900 | 0 |
| 17/04/2026 |
10
|
1,505,200 | 10.10 | 10.15 | 9.99 | 101,200 | 83,800 | 0 |
| 16/04/2026 |
10.10
|
1,993,800 | 10.15 | 10.20 | 9.98 | 230,700 | 76,800 | 0 |
| 15/04/2026 |
10.15
|
2,125,100 | 10.30 | 10.40 | 10.10 | 151,600 | 0 | 0 |
| 14/04/2026 |
10.25
|
1,515,200 | 10.35 | 10.40 | 10.15 | 67,800 | 128,700 | 0 |
| 13/04/2026 |
10.20
|
2,780,200 | 10.05 | 10.50 | 10 | 154,600 | 26,500 | 0 |
| 10/04/2026 |
10.15
|
2,285,400 | 10.45 | 10.55 | 10.15 | 0 | 1,000 | 0 |
| 09/04/2026 |
10.35
|
5,866,900 | 9.96 | 10.55 | 9.93 | 693,600 | 12,700 | 0 |
| 08/04/2026 |
9.96
|
2,622,400 | 9.80 | 10.05 | 9.75 | 356,600 | 500 | 0 |
| 07/04/2026 |
9.54
|
742,000 | 9.78 | 9.78 | 9.54 | 86,100 | 0 | -0.0 |
| 06/04/2026 |
9.46
|
792,200 | 9.59 | 9.63 | 9.45 | 43,200 | 57,200 | -0.1 |
| 03/04/2026 |
9.55
|
1,139,300 | 9.74 | 9.81 | 9.55 | 88,700 | 1,129,800 | -10.4 |
| 02/04/2026 |
9.67
|
1,495,500 | 9.90 | 9.90 | 9.67 | 222,200 | 375,900 | -1.7 |
| 01/04/2026 |
9.90
|
1,855,800 | 9.95 | 10.05 | 9.90 | 0 | 81,600 | -0.8 |
| 31/03/2026 |
9.87
|
1,662,900 | 9.92 | 9.96 | 9.80 | 31,300 | 118,900 | -0.9 |
| 30/03/2026 |
9.86
|
2,677,400 | 9.70 | 9.91 | 9.52 | 405,000 | 500 | 4.0 |
| 27/03/2026 |
9.80
|
1,862,700 | 9.69 | 9.88 | 9.69 | 405,000 | 500 | 4.0 |
| 26/03/2026 |
9.69
|
1,820,400 | 9.67 | 9.82 | 9.66 | 310,400 | 16,400 | 2.9 |
| 25/03/2026 |
9.66
|
1,921,000 | 9.50 | 9.80 | 9.46 | 110,700 | 94,900 | 0.1 |
| 24/03/2026 |
9.40
|
1,054,200 | 9.21 | 9.55 | 9.21 | 135,000 | 256,000 | -1.2 |
| 23/03/2026 |
9.08
|
2,975,500 | 9.60 | 9.71 | 9.05 | 135,000 | 256,000 | -1.2 |
| 20/03/2026 |
9.73
|
1,022,500 | 9.90 | 9.93 | 9.73 | 16,900 | 139,100 | -1.2 |
| 19/03/2026 |
9.90
|
1,953,700 | 9.71 | 10.15 | 9.71 | 68,500 | 235,700 | -1.7 |
| 18/03/2026 |
9.85
|
1,781,300 | 10.05 | 10.05 | 9.77 | 40,000 | 54,200 | -0.1 |
| 17/03/2026 |
9.94
|
2,164,400 | 10.20 | 10.20 | 9.93 | 19,600 | 117,600 | -1.0 |
| 16/03/2026 |
10.10
|
2,372,100 | 10.20 | 10.35 | 10 | 623,800 | 40,000 | 5.8 |
| 13/03/2026 |
10.10
|
7,010,300 | 9.62 | 10.35 | 9.57 | 623,800 | 40,000 | 5.8 |
| 12/03/2026 |
9.70
|
2,197,900 | 9.40 | 9.94 | 9.40 | 205,400 | 7,200 | 1.9 |
| 11/03/2026 |
9.49
|
2,851,200 | 9.16 | 9.60 | 9.16 | 120,200 | 1,100 | 1.1 |
| 10/03/2026 |
9.16
|
2,106,400 | 9.37 | 9.45 | 9.12 | 2,000 | 48,900 | -0.4 |
| 09/03/2026 |
9.19
|
3,466,900 | 9.19 | 9.29 | 9.19 | 2,000 | 48,900 | -0.4 |
| 06/03/2026 |
9.88
|
1,406,600 | 9.97 | 9.99 | 9.87 | 1,700 | 346,800 | -3.4 |
| 05/03/2026 |
9.96
|
2,395,700 | 9.99 | 10.25 | 9.95 | 129,400 | 215,000 | -0.9 |
| 04/03/2026 |
9.87
|
5,329,100 | 10.15 | 10.20 | 9.51 | 88,700 | 1,129,800 | -10.4 |
| 03/03/2026 |
10.15
|
4,107,800 | 10.10 | 10.25 | 10.05 | 208,800 | 292,100 | -0.8 |
| 02/03/2026 |
10.10
|
4,386,800 | 10.10 | 10.30 | 10.05 | 286,900 | 0 | 2.9 |
| 27/02/2026 |
10.35
|
2,891,600 | 10.50 | 10.55 | 10.30 | 230,800 | 40,300 | 2.0 |
| 26/02/2026 |
10.50
|
2,146,600 | 10.65 | 10.70 | 10.40 | 148,200 | 194,600 | -0.5 |
| 25/02/2026 |
10.60
|
4,187,100 | 10.60 | 10.85 | 10.55 | 260,000 | 74,400 | 2.0 |
| 24/02/2026 |
10.60
|
2,240,400 | 10.55 | 10.65 | 10.45 | 421,600 | 35,000 | 4.1 |
| 23/02/2026 |
10.55
|
3,159,900 | 10.25 | 10.55 | 10.20 | 789,500 | 40,000 | 7.8 |
| 13/02/2026 |
10.15
|
1,225,700 | 10.15 | 10.25 | 10.05 | 38,400 | 9,300 | 0.3 |
| 12/02/2026 |
10.15
|
824,400 | 10.20 | 10.25 | 10.15 | 100 | 16,800 | -0.2 |
| 11/02/2026 |
10.20
|
1,527,100 | 10.10 | 10.30 | 10.05 | 82,500 | 10,000 | 0.7 |
| 10/02/2026 |
10.05
|
1,331,700 | 10.15 | 10.20 | 10.05 | 0 | 23,700 | -0.2 |
| 09/02/2026 |
10.10
|
1,211,200 | 10.20 | 10.20 | 10.05 | 8,000 | 286,900 | -2.9 |
| 06/02/2026 |
10.05
|
3,057,500 | 10.30 | 10.40 | 10 | 8,000 | 286,900 | -2.9 |
| 05/02/2026 |
10.35
|
1,737,200 | 10.60 | 10.65 | 10.35 | 0 | 131,100 | -1.4 |
| 04/02/2026 |
10.50
|
5,443,800 | 10.35 | 10.80 | 10.30 | 222,200 | 375,900 | -1.7 |
| 03/02/2026 |
10.30
|
2,149,900 | 10.25 | 10.35 | 10.15 | 286,900 | 0 | 2.9 |
| 02/02/2026 |
10.15
|
1,554,300 | 10.25 | 10.30 | 10.10 | 168,600 | 300 | 1.7 |
| 30/01/2026 |
10.20
|
1,572,100 | 10.25 | 10.30 | 10.15 | 68,000 | 0 | 0.7 |
| 29/01/2026 |
10.20
|
1,646,800 | 10.20 | 10.25 | 10.05 | 184,500 | 57,400 | 1.3 |
| 28/01/2026 |
10.05
|
1,460,400 | 10.15 | 10.20 | 10 | 0 | 52,800 | -0.5 |
| 27/01/2026 |
10.05
|
1,765,100 | 10.05 | 10.15 | 10 | 0 | 267,900 | -2.7 |
| 26/01/2026 |
10.05
|
4,526,900 | 10.45 | 10.50 | 9.95 | 58,700 | 52,800 | 0.0 |
| 23/01/2026 |
10.40
|
2,184,400 | 10.65 | 10.80 | 10.40 | 103,700 | 72,600 | 0.3 |
| 22/01/2026 |
10.65
|
3,209,500 | 10.35 | 10.75 | 10.35 | 406,200 | 102,700 | 3.2 |
| 21/01/2026 |
10.35
|
2,135,200 | 10.55 | 10.65 | 10.30 | 9,300 | 264,500 | -2.7 |
| 20/01/2026 |
10.55
|
4,081,100 | 10.60 | 11 | 10.50 | 42,700 | 197,500 | -1.7 |