| 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% | 2,144,500 | 4,100 | 0 |
4.70
5.20
4.70
|
|
2 tháng
(2026-04-20) |
-0.90 | -16.07% | 5,205,400 | 4,400 | 0 |
4.70
5.60
4.70
|
|
3 tháng
(2026-03-20) |
-0.30 | -6% | 13,673,300 | -9,300 | -0.0 |
4.60
5.80
4.70
|
|
6 tháng
(2025-12-22) |
0.20 | 4.44% | 24,415,900 | 83,800 | 0.3 |
4.40
5.80
4.70
|
|
12 tháng
(2025-06-23) |
0.40 | 9.30% | 33,354,500 | 112,300 | 0.4 |
4.20
5.80
4.70
|
|
24 tháng
(2024-06-28) |
-0.60 | -11.32% | 51,207,279 | 204,300 | 0.9 |
3.60
6.40
4.70
|
|
36 tháng
(2023-07-04) |
-0.90 | -16.07% | 71,645,978 | 192,700 | 0.7 |
3.60
6.80
4.70
|
|
60 tháng
(2021-07-14) |
-1.50 | -24.19% | 165,599,596 | 292,100 | 0.6 |
3
20.90
4.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 18/06/2026 |
4.70
|
54,700 | 4.80 | 4.80 | 4.60 | 0 | 0 | 0 |
| 17/06/2026 |
4.70
|
33,400 | 5.10 | 5.10 | 4.60 | 0 | 0 | 0 |
| 16/06/2026 |
4.70
|
87,700 | 4.90 | 4.90 | 4.60 | 0 | 0 | 0 |
| 15/06/2026 |
4.80
|
39,400 | 5 | 5 | 4.80 | 0 | 0 | 0 |
| 12/06/2026 |
4.80
|
51,500 | 5.20 | 5.20 | 4.80 | 500 | 0 | 0 |
| 11/06/2026 |
4.80
|
62,200 | 4.90 | 4.90 | 4.70 | 0 | 0 | 0 |
| 10/06/2026 |
4.90
|
69,800 | 4.90 | 4.90 | 4.80 | 0 | 0 | 0 |
| 09/06/2026 |
4.90
|
68,000 | 4.80 | 4.90 | 4.80 | 0 | 0 | 0 |
| 08/06/2026 |
4.90
|
59,400 | 4.90 | 4.90 | 4.70 | 1,000 | 0 | 0 |
| 05/06/2026 |
4.90
|
76,200 | 4.90 | 4.90 | 4.80 | 0 | 0 | 0 |
| 04/06/2026 |
4.90
|
184,200 | 5 | 5.10 | 4.80 | 0 | 0 | 0 |
| 03/06/2026 |
5.10
|
28,800 | 5.20 | 5.30 | 5 | 0 | 0 | 0 |
| 02/06/2026 |
5.20
|
566,800 | 4.90 | 5.20 | 4.90 | 0 | 0 | 0 |
| 01/06/2026 |
4.80
|
21,700 | 4.90 | 4.90 | 4.80 | 100 | 0 | 0 |
| 29/05/2026 |
4.80
|
42,200 | 4.80 | 4.90 | 4.80 | 0 | 0 | 0 |
| 28/05/2026 |
4.80
|
19,900 | 4.90 | 4.90 | 4.80 | 500 | 0 | 0 |
| 27/05/2026 |
4.80
|
71,800 | 4.90 | 4.90 | 4.70 | 1,000 | 0 | 0 |
| 26/05/2026 |
4.80
|
36,600 | 4.80 | 4.80 | 4.70 | 0 | 0 | 0 |
| 25/05/2026 |
4.80
|
90,300 | 4.80 | 4.90 | 4.70 | 0 | 0 | 0 |
| 22/05/2026 |
4.80
|
108,800 | 4.90 | 4.90 | 4.80 | 0 | 0 | 0 |
| 21/05/2026 |
4.90
|
86,400 | 4.80 | 4.90 | 4.70 | 0 | 0 | 0 |
| 20/05/2026 |
4.70
|
129,600 | 4.70 | 4.80 | 4.50 | 1,000 | 0 | 0 |
| 19/05/2026 |
4.70
|
209,800 | 4.90 | 5 | 4.60 | 0 | 0 | 0 |
| 18/05/2026 |
4.80
|
53,900 | 4.90 | 5.10 | 4.80 | 0 | 0 | 0 |
| 15/05/2026 |
5
|
128,100 | 4.90 | 5.10 | 4.90 | 0 | 0 | 0 |
| 14/05/2026 |
4.90
|
75,800 | 5 | 5.10 | 4.90 | 0 | 0 | 0 |
| 13/05/2026 |
5
|
176,300 | 5.20 | 5.20 | 4.90 | 0 | 1,000 | 0 |
| 12/05/2026 |
5.20
|
146,400 | 5.20 | 5.30 | 5.10 | 300 | 0 | 0 |
| 11/05/2026 |
5.20
|
79,000 | 5.20 | 5.20 | 5.10 | 0 | 0 | 0 |
| 08/05/2026 |
5.20
|
198,000 | 5.30 | 5.30 | 5.20 | 1,000 | 0 | 0 |
| 07/05/2026 |
5.40
|
47,300 | 5.30 | 5.40 | 5.20 | 0 | 0 | 0 |
| 06/05/2026 |
5.40
|
346,300 | 5.40 | 5.50 | 5.20 | 0 | 0 | 0 |
| 05/05/2026 |
5.50
|
84,500 | 5.40 | 5.50 | 5.30 | 0 | 0 | 0 |
| 04/05/2026 |
5.40
|
250,500 | 5.40 | 5.40 | 5.30 | 500 | 0 | 0 |
| 29/04/2026 |
5.40
|
103,500 | 5.40 | 5.40 | 5.20 | 0 | 0 | 0 |
| 28/04/2026 |
5.40
|
142,600 | 5.50 | 5.50 | 5.20 | 0 | 0 | 0 |
| 24/04/2026 |
5.50
|
346,300 | 5.20 | 5.50 | 5.20 | 0 | 700 | 0 |
| 23/04/2026 |
5.20
|
300,900 | 5.40 | 5.40 | 5.10 | 0 | 0 | 0 |
| 22/04/2026 |
5.30
|
160,600 | 5.40 | 5.40 | 5.20 | 0 | 0 | 0 |
| 21/04/2026 |
5.40
|
290,800 | 5.50 | 5.50 | 5.30 | 200 | 0 | 0 |
| 20/04/2026 |
5.60
|
130,100 | 5.80 | 5.80 | 5.50 | 0 | 0 | 0 |
| 17/04/2026 |
5.60
|
459,800 | 5.50 | 5.80 | 5.50 | 0 | 1,300 | 0 |
| 16/04/2026 |
5.50
|
321,000 | 5.50 | 5.50 | 5.30 | 0 | 0 | 0 |
| 15/04/2026 |
5.50
|
207,700 | 5.60 | 5.60 | 5.40 | 0 | 0 | 0 |
| 14/04/2026 |
5.50
|
648,200 | 5.30 | 5.80 | 5.30 | 1,300 | 300 | 0 |
| 13/04/2026 |
5.30
|
126,800 | 5.40 | 5.40 | 5.20 | 400 | 0 | 0 |
| 10/04/2026 |
5.40
|
690,600 | 5.40 | 5.50 | 5.30 | 0 | 0 | 0 |
| 09/04/2026 |
5.40
|
283,800 | 5.60 | 5.70 | 5.30 | 100 | 0 | 0 |
| 08/04/2026 |
5.60
|
518,700 | 5.80 | 6 | 5.30 | 100 | 12,000 | 0 |
| 07/04/2026 |
5.60
|
369,100 | 5.20 | 5.60 | 5.20 | 500 | 0 | 0.0 |
| 06/04/2026 |
5.10
|
513,800 | 5.50 | 6 | 5 | 1,000 | 20,700 | -0.1 |
| 03/04/2026 |
5.50
|
734,100 | 6 | 6.20 | 5.40 | 0 | 0 | 0 |
| 02/04/2026 |
5.80
|
1,509,900 | 5.90 | 6 | 5.50 | 30,000 | 0 | 0.1 |
| 01/04/2026 |
5.50
|
471,300 | 5.10 | 5.50 | 5.10 | 0 | 0 | 0 |
| 31/03/2026 |
5
|
433,400 | 4.80 | 5.20 | 4.80 | 0 | 0 | 0 |
| 30/03/2026 |
4.80
|
81,400 | 4.70 | 4.80 | 4.70 | 0 | 0 | 0 |
| 27/03/2026 |
4.70
|
86,600 | 4.70 | 4.80 | 4.60 | 0 | 0 | 0 |
| 26/03/2026 |
4.70
|
76,000 | 4.80 | 4.80 | 4.70 | 0 | 0 | 0 |
| 25/03/2026 |
4.70
|
90,100 | 4.80 | 4.80 | 4.70 | 0 | 0 | 0 |
| 24/03/2026 |
4.70
|
216,400 | 4.80 | 4.90 | 4.70 | 0 | 0 | 0 |
| 23/03/2026 |
4.60
|
274,400 | 5 | 5.10 | 4.50 | 0 | 0 | 0 |
| 20/03/2026 |
5
|
354,800 | 4.90 | 5.20 | 4.80 | 200 | 13,000 | -0.1 |
| 19/03/2026 |
4.90
|
154,200 | 5 | 5.20 | 4.90 | 200 | 13,000 | -0.1 |
| 18/03/2026 |
5
|
122,100 | 5 | 5 | 4.80 | 30,000 | 0 | 0.1 |
| 17/03/2026 |
5
|
161,000 | 4.90 | 5.10 | 4.80 | 5,500 | 2,000 | 0.0 |
| 16/03/2026 |
5.10
|
114,400 | 5.20 | 5.20 | 4.90 | 0 | 31,000 | -0.2 |
| 13/03/2026 |
5.10
|
358,300 | 5.20 | 5.60 | 5.10 | 1,000 | 0 | 0.0 |
| 12/03/2026 |
5.20
|
370,000 | 5.10 | 5.30 | 4.90 | 0 | 0 | 0 |
| 11/03/2026 |
5
|
252,800 | 5.30 | 5.30 | 4.90 | 100 | 36,000 | -0.2 |
| 10/03/2026 |
5.20
|
544,000 | 5.30 | 5.60 | 5.10 | 0 | 0 | 0 |
| 09/03/2026 |
5.10
|
843,600 | 4.80 | 5.10 | 4.80 | 0 | 0 | 0 |
| 06/03/2026 |
4.70
|
188,300 | 5 | 5.10 | 4.70 | 0 | 10,000 | -0.1 |
| 05/03/2026 |
5.10
|
559,500 | 4.90 | 5.20 | 4.90 | 0 | 0 | 0 |
| 04/03/2026 |
4.80
|
266,000 | 4.80 | 5 | 4.60 | 200 | 100 | 0.0 |
| 03/03/2026 |
4.80
|
189,800 | 4.70 | 4.90 | 4.60 | 0 | 0 | 0 |
| 02/03/2026 |
4.70
|
224,300 | 4.50 | 4.70 | 4.40 | 30,000 | 0 | 0.1 |
| 27/02/2026 |
4.60
|
90,100 | 4.50 | 4.60 | 4.50 | 0 | 0 | 0 |
| 26/02/2026 |
4.60
|
69,200 | 4.60 | 4.60 | 4.50 | 0 | 0 | 0 |
| 25/02/2026 |
4.60
|
64,000 | 4.60 | 4.60 | 4.40 | 0 | 0 | 0 |
| 24/02/2026 |
4.60
|
21,200 | 4.60 | 4.60 | 4.50 | 100 | 0 | 0.0 |
| 23/02/2026 |
4.60
|
91,400 | 4.50 | 4.60 | 4.50 | 0 | 0 | 0 |
| 13/02/2026 |
4.40
|
25,800 | 4.40 | 4.50 | 4.30 | 0 | 0 | 0 |
| 12/02/2026 |
4.40
|
11,500 | 4.50 | 4.50 | 4.40 | 2,500 | 0 | 0.0 |
| 11/02/2026 |
4.40
|
92,200 | 4.40 | 4.50 | 4.30 | 0 | 0 | 0 |
| 10/02/2026 |
4.40
|
83,400 | 4.50 | 4.50 | 4.30 | 500 | 0 | 0.0 |
| 09/02/2026 |
4.40
|
46,100 | 4.50 | 4.50 | 4.40 | 0 | 0 | 0 |
| 06/02/2026 |
4.50
|
148,200 | 4.70 | 4.70 | 4.40 | 30,500 | 0 | 0.1 |
| 05/02/2026 |
4.60
|
73,500 | 4.70 | 4.70 | 4.60 | 30,500 | 0 | 0.1 |
| 04/02/2026 |
4.70
|
170,700 | 4.70 | 4.90 | 4.60 | 30,000 | 0 | 0.1 |
| 03/02/2026 |
4.60
|
421,700 | 4.60 | 4.80 | 4.40 | 1,000 | 0 | 0.0 |
| 02/02/2026 |
4.80
|
327,200 | 5.20 | 5.20 | 4.70 | 1,000 | 0 | 0.0 |
| 30/01/2026 |
5.20
|
530,100 | 5.30 | 5.70 | 5.10 | 0 | 33,600 | -0.2 |
| 29/01/2026 |
5.20
|
493,300 | 4.80 | 5.20 | 4.80 | 0 | 0 | 0 |
| 28/01/2026 |
4.80
|
131,000 | 4.60 | 4.80 | 4.60 | 0 | 0 | 0 |
| 27/01/2026 |
4.70
|
82,700 | 4.70 | 4.70 | 4.40 | 0 | 0 | 0 |
| 26/01/2026 |
4.70
|
49,800 | 4.60 | 4.70 | 4.50 | 28,700 | 0 | 0.1 |
| 23/01/2026 |
4.60
|
145,300 | 4.70 | 4.70 | 4.60 | 0 | 0 | 0 |
| 22/01/2026 |
4.70
|
63,000 | 4.70 | 4.70 | 4.60 | 0 | 0 | 0 |
| 21/01/2026 |
4.70
|
116,100 | 4.70 | 4.70 | 4.50 | 0 | 0 | 0 |
| 20/01/2026 |
4.70
|
63,600 | 4.80 | 4.80 | 4.70 | 0 | 3,000 | -0.0 |