| 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 | 0% | 483,700 | 0 | 0 |
6.90
7.60
7
|
|
2 tháng
(2026-04-20) |
-0.50 | -6.49% | 661,600 | 0 | 0 |
6.90
8.10
7
|
|
3 tháng
(2026-03-20) |
-0.30 | -4% | 780,500 | 0 | 0 |
6.90
8.10
7
|
|
6 tháng
(2025-12-22) |
-0.30 | -4% | 995,900 | 0 | 0 |
6.90
8.10
7
|
|
12 tháng
(2025-06-23) |
-0.30 | -4% | 2,279,700 | -200 | -0.0 |
6.90
8.10
7
|
|
24 tháng
(2024-06-28) |
-1.21 | -14.41% | 3,178,259 | 1,400 | 0.0 |
6.84
8.50
7
|
|
36 tháng
(2023-07-04) |
0.84 | 13.29% | 8,698,062 | -162,700 | -2.0 |
6.19
11.31
7
|
|
60 tháng
(2021-07-14) |
1.40 | 24.06% | 14,920,786 | -299,563 | -2.4 |
5.26
11.31
7
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 18/06/2026 |
7
|
23,600 | 7 | 7 | 7 | 0 | 0 | 0 |
| 17/06/2026 |
7.20
|
500 | 7 | 7.20 | 7 | 0 | 0 | 0 |
| 16/06/2026 |
7
|
12,000 | 7.10 | 7.20 | 7 | 0 | 0 | 0 |
| 15/06/2026 |
7.10
|
16,700 | 7 | 7.10 | 7 | 0 | 0 | 0 |
| 12/06/2026 |
7.20
|
500 | 7.40 | 7.50 | 7.20 | 0 | 0 | 0 |
| 11/06/2026 |
7.10
|
6,300 | 7.10 | 7.10 | 7 | 0 | 0 | 0 |
| 10/06/2026 |
7
|
28,100 | 7.50 | 7.50 | 6.90 | 0 | 0 | 0 |
| 09/06/2026 |
7.30
|
8,100 | 7.80 | 7.80 | 7.30 | 0 | 0 | 0 |
| 08/06/2026 |
7.50
|
223,500 | 7.50 | 7.50 | 7.40 | 0 | 0 | 0 |
| 05/06/2026 |
6.90
|
8,900 | 7.70 | 7.70 | 6.90 | 0 | 0 | 0 |
| 04/06/2026 |
7.20
|
0 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
| 03/06/2026 |
7.20
|
16,000 | 7.30 | 7.30 | 7.20 | 0 | 0 | 0 |
| 02/06/2026 |
7.20
|
8,700 | 7.20 | 7.30 | 7.20 | 0 | 0 | 0 |
| 01/06/2026 |
7.30
|
20,600 | 7.60 | 7.60 | 7.30 | 0 | 0 | 0 |
| 29/05/2026 |
7.30
|
11,700 | 7.30 | 7.40 | 7.30 | 0 | 0 | 0 |
| 28/05/2026 |
7.30
|
5,100 | 7.50 | 7.50 | 7.30 | 0 | 0 | 0 |
| 27/05/2026 |
7.20
|
11,500 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
| 26/05/2026 |
7.20
|
1,300 | 7.70 | 7.70 | 7.20 | 0 | 0 | 0 |
| 25/05/2026 |
7.60
|
39,900 | 7.70 | 7.70 | 7.50 | 0 | 0 | 0 |
| 22/05/2026 |
7
|
2,600 | 7.30 | 7.30 | 7 | 0 | 0 | 0 |
| 21/05/2026 |
7.20
|
16,100 | 7.20 | 7.20 | 7.10 | 0 | 0 | 0 |
| 20/05/2026 |
7.20
|
29,600 | 7.30 | 7.30 | 7.20 | 0 | 0 | 0 |
| 19/05/2026 |
7.20
|
16,000 | 7.30 | 7.30 | 7.20 | 0 | 0 | 0 |
| 18/05/2026 |
7.20
|
7,800 | 7.30 | 7.30 | 7.20 | 0 | 0 | 0 |
| 15/05/2026 |
7.30
|
12,400 | 7.40 | 7.40 | 7.30 | 0 | 0 | 0 |
| 14/05/2026 |
7.40
|
8,600 | 7.30 | 7.40 | 7.30 | 0 | 0 | 0 |
| 13/05/2026 |
7.90
|
21,700 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 12/05/2026 |
7.90
|
8,800 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 11/05/2026 |
8
|
6,700 | 7.90 | 8 | 7.90 | 0 | 0 | 0 |
| 08/05/2026 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
| 07/05/2026 |
8
|
1,600 | 8 | 8.10 | 8 | 0 | 0 | 0 |
| 06/05/2026 |
8
|
2,500 | 8 | 8.10 | 7.90 | 0 | 0 | 0 |
| 05/05/2026 |
8
|
7,700 | 8.10 | 8.10 | 7.90 | 0 | 0 | 0 |
| 04/05/2026 |
8.10
|
3,600 | 7.90 | 8.10 | 7.90 | 0 | 0 | 0 |
| 29/04/2026 |
7.80
|
25,500 | 7.70 | 7.80 | 7.70 | 0 | 0 | 0 |
| 28/04/2026 |
7.70
|
8,200 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 24/04/2026 |
7.70
|
16,400 | 7.70 | 7.70 | 7.60 | 0 | 0 | 0 |
| 23/04/2026 |
7.70
|
700 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 22/04/2026 |
7.80
|
24,100 | 7.70 | 7.80 | 7.60 | 0 | 0 | 0 |
| 21/04/2026 |
7.70
|
3,100 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 20/04/2026 |
7.70
|
18,500 | 7.70 | 7.70 | 7.60 | 0 | 0 | 0 |
| 17/04/2026 |
7.60
|
1,200 | 7.70 | 7.70 | 7.60 | 0 | 0 | 0 |
| 16/04/2026 |
7.60
|
100 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
| 15/04/2026 |
7.60
|
1,100 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
| 14/04/2026 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
| 13/04/2026 |
7.60
|
300 | 7.70 | 7.70 | 7.60 | 0 | 0 | 0 |
| 10/04/2026 |
7.60
|
2,000 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
| 09/04/2026 |
7.60
|
9,100 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
| 08/04/2026 |
7.60
|
5,200 | 7.50 | 7.60 | 7.50 | 0 | 0 | 0 |
| 07/04/2026 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 06/04/2026 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 03/04/2026 |
7.50
|
18,800 | 7.60 | 7.60 | 7.50 | 0 | 0 | 0 |
| 02/04/2026 |
7.50
|
22,900 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 01/04/2026 |
7.60
|
2,200 | 7.60 | 7.60 | 7.50 | 0 | 0 | 0 |
| 31/03/2026 |
7.60
|
6,400 | 7.50 | 7.60 | 7.50 | 0 | 0 | 0 |
| 30/03/2026 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 27/03/2026 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 26/03/2026 |
7.50
|
200 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 25/03/2026 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
| 24/03/2026 |
7.60
|
4,100 | 7.50 | 7.60 | 7.50 | 0 | 0 | 0 |
| 23/03/2026 |
7.40
|
40,900 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
| 20/03/2026 |
7.50
|
4,400 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 19/03/2026 |
7.50
|
1,000 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 18/03/2026 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
| 17/03/2026 |
7.60
|
200 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
| 16/03/2026 |
7.60
|
2,300 | 7.40 | 7.60 | 7.40 | 0 | 0 | 0 |
| 13/03/2026 |
7.50
|
700 | 7.60 | 7.60 | 7.50 | 0 | 0 | 0 |
| 12/03/2026 |
7.60
|
1,900 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
| 11/03/2026 |
7.60
|
13,500 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
| 10/03/2026 |
7.50
|
800 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 09/03/2026 |
7.50
|
54,800 | 7.50 | 7.50 | 7.40 | 0 | 0 | 0 |
| 06/03/2026 |
7.70
|
9,400 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 05/03/2026 |
7.70
|
1,500 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 04/03/2026 |
7.60
|
500 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
| 03/03/2026 |
7.50
|
1,000 | 7.60 | 7.60 | 7.50 | 0 | 0 | 0 |
| 02/03/2026 |
7.70
|
1,100 | 7.60 | 7.70 | 7.60 | 0 | 0 | 0 |
| 27/02/2026 |
7.70
|
11,900 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 26/02/2026 |
7.60
|
600 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
| 25/02/2026 |
7.60
|
8,400 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
| 24/02/2026 |
7.60
|
700 | 7.50 | 7.60 | 7.50 | 0 | 0 | 0 |
| 23/02/2026 |
7.50
|
100 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 13/02/2026 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 12/02/2026 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 11/02/2026 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 10/02/2026 |
7.50
|
700 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 09/02/2026 |
7.50
|
6,800 | 7.40 | 7.50 | 7.40 | 0 | 0 | 0 |
| 06/02/2026 |
7.50
|
1,100 | 7.40 | 7.50 | 7.40 | 0 | 0 | 0 |
| 05/02/2026 |
7.50
|
100 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 04/02/2026 |
7.50
|
500 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 03/02/2026 |
7.50
|
700 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 02/02/2026 |
7.40
|
900 | 7.50 | 7.50 | 7.40 | 0 | 0 | 0 |
| 30/01/2026 |
7.50
|
2,400 | 7.40 | 7.50 | 7.40 | 0 | 0 | 0 |
| 29/01/2026 |
7.50
|
5,300 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 28/01/2026 |
7.50
|
100 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 27/01/2026 |
7.50
|
200 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 26/01/2026 |
7.40
|
1,400 | 7.50 | 7.50 | 7.40 | 0 | 0 | 0 |
| 23/01/2026 |
7.50
|
800 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 22/01/2026 |
7.60
|
200 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
| 21/01/2026 |
7.50
|
500 | 7.60 | 7.60 | 7.50 | 0 | 0 | 0 |
| 20/01/2026 |
7.60
|
10,500 | 7.50 | 7.60 | 7.50 | 0 | 0 | 0 |