| 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 | -3.28% | 292,400 | 0 | 0 |
5.90
6.20
5.90
|
|
2 tháng
(2026-04-20) |
0.20 | 3.51% | 625,600 | 0 | 0 |
5.70
6.20
5.90
|
|
3 tháng
(2026-03-20) |
0.20 | 3.51% | 825,000 | 0 | 0 |
5.70
6.20
5.90
|
|
6 tháng
(2025-12-22) |
-0.60 | -9.23% | 3,176,000 | 0 | 0 |
5.50
6.50
5.90
|
|
12 tháng
(2025-06-23) |
-0.70 | -10.63% | 11,920,600 | 0 | 0 |
5.50
7.18
5.90
|
|
24 tháng
(2024-06-28) |
-2.26 | -27.65% | 20,635,202 | 0 | 0 |
5.50
8.93
5.90
|
|
36 tháng
(2023-07-04) |
-7.40 | -55.64% | 54,689,562 | 0 | 0 |
5.50
13.79
5.90
|
|
60 tháng
(2021-07-14) |
-7.72 | -56.67% | 82,385,856 | 1,300 | 0.0 |
5.50
20.79
5.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 18/06/2026 |
5.90
|
4,800 | 5.90 | 5.90 | 5.80 | 0 | 0 | 0 |
| 17/06/2026 |
5.90
|
86,300 | 5.70 | 5.90 | 5.60 | 0 | 0 | 0 |
| 16/06/2026 |
5.90
|
25,600 | 6 | 6 | 5.70 | 0 | 0 | 0 |
| 15/06/2026 |
6
|
2,500 | 6 | 6 | 6 | 0 | 0 | 0 |
| 12/06/2026 |
5.90
|
18,300 | 6 | 6 | 5.90 | 0 | 0 | 0 |
| 11/06/2026 |
5.90
|
3,800 | 6 | 6 | 5.70 | 0 | 0 | 0 |
| 10/06/2026 |
6
|
10,700 | 5.90 | 6 | 5.80 | 0 | 0 | 0 |
| 09/06/2026 |
6
|
6,100 | 6 | 6 | 5.90 | 0 | 0 | 0 |
| 08/06/2026 |
6
|
7,700 | 5.90 | 6 | 5.90 | 0 | 0 | 0 |
| 05/06/2026 |
6
|
500 | 6.10 | 6.10 | 6 | 0 | 0 | 0 |
| 04/06/2026 |
6
|
2,000 | 6 | 6 | 6 | 0 | 0 | 0 |
| 03/06/2026 |
6
|
400 | 6 | 6 | 6 | 0 | 0 | 0 |
| 02/06/2026 |
6.10
|
200 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
| 01/06/2026 |
6
|
200 | 6.10 | 6.10 | 6 | 0 | 0 | 0 |
| 29/05/2026 |
6.10
|
5,700 | 6 | 6.10 | 6 | 0 | 0 | 0 |
| 28/05/2026 |
6
|
1,600 | 5.90 | 6 | 5.90 | 0 | 0 | 0 |
| 27/05/2026 |
6
|
0 | 6 | 6 | 6 | 0 | 0 | 0 |
| 26/05/2026 |
5.90
|
2,000 | 6 | 6 | 5.90 | 0 | 0 | 0 |
| 25/05/2026 |
6
|
8,400 | 6.10 | 6.10 | 6 | 0 | 0 | 0 |
| 22/05/2026 |
6.10
|
11,400 | 6.20 | 6.20 | 6.10 | 0 | 0 | 0 |
| 21/05/2026 |
6.20
|
1,000 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
| 20/05/2026 |
6.10
|
63,700 | 6.10 | 6.20 | 6 | 0 | 0 | 0 |
| 19/05/2026 |
6.10
|
34,300 | 6 | 6.10 | 6 | 0 | 0 | 0 |
| 18/05/2026 |
6
|
28,400 | 5.90 | 6 | 5.90 | 0 | 0 | 0 |
| 15/05/2026 |
5.90
|
3,000 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
| 14/05/2026 |
5.90
|
14,800 | 5.80 | 5.90 | 5.80 | 0 | 0 | 0 |
| 13/05/2026 |
5.80
|
3,100 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 12/05/2026 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 11/05/2026 |
5.80
|
8,400 | 5.70 | 5.80 | 5.70 | 0 | 0 | 0 |
| 08/05/2026 |
5.90
|
13,100 | 5.90 | 5.90 | 5.80 | 0 | 0 | 0 |
| 07/05/2026 |
5.90
|
29,500 | 5.80 | 5.90 | 5.80 | 0 | 0 | 0 |
| 06/05/2026 |
5.90
|
52,200 | 5.80 | 5.90 | 5.60 | 0 | 0 | 0 |
| 05/05/2026 |
5.70
|
7,600 | 5.80 | 5.80 | 5.70 | 0 | 0 | 0 |
| 04/05/2026 |
5.80
|
25,700 | 5.90 | 5.90 | 5.80 | 0 | 0 | 0 |
| 29/04/2026 |
5.90
|
25,600 | 5.80 | 5.90 | 5.80 | 0 | 0 | 0 |
| 28/04/2026 |
5.70
|
8,900 | 5.70 | 5.80 | 5.70 | 0 | 0 | 0 |
| 24/04/2026 |
5.70
|
28,900 | 5.80 | 5.80 | 5.70 | 0 | 0 | 0 |
| 23/04/2026 |
5.90
|
30,100 | 5.80 | 5.90 | 5.70 | 0 | 0 | 0 |
| 22/04/2026 |
5.90
|
38,700 | 5.80 | 5.90 | 5.70 | 0 | 0 | 0 |
| 21/04/2026 |
5.70
|
11,900 | 5.80 | 5.90 | 5.70 | 0 | 0 | 0 |
| 20/04/2026 |
5.70
|
3,300 | 5.80 | 5.90 | 5.70 | 0 | 0 | 0 |
| 17/04/2026 |
5.80
|
700 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 16/04/2026 |
5.70
|
5,500 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 15/04/2026 |
5.70
|
7,400 | 5.80 | 5.80 | 5.70 | 0 | 0 | 0 |
| 14/04/2026 |
5.80
|
5,200 | 5.80 | 5.90 | 5.80 | 0 | 0 | 0 |
| 13/04/2026 |
5.90
|
1,000 | 5.80 | 5.90 | 5.80 | 0 | 0 | 0 |
| 10/04/2026 |
5.80
|
9,100 | 5.70 | 5.80 | 5.70 | 0 | 0 | 0 |
| 09/04/2026 |
5.70
|
6,900 | 5.80 | 5.80 | 5.70 | 0 | 0 | 0 |
| 08/04/2026 |
5.80
|
200 | 5.90 | 5.90 | 5.80 | 0 | 0 | 0 |
| 07/04/2026 |
5.70
|
10,000 | 5.70 | 5.80 | 5.70 | 0 | 0 | 0 |
| 06/04/2026 |
5.70
|
7,500 | 5.80 | 5.80 | 5.70 | 0 | 0 | 0 |
| 03/04/2026 |
5.80
|
2,800 | 5.90 | 5.90 | 5.80 | 0 | 0 | 0 |
| 02/04/2026 |
5.80
|
10,100 | 5.70 | 5.80 | 5.70 | 0 | 0 | 0 |
| 01/04/2026 |
5.80
|
6,000 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 31/03/2026 |
5.90
|
17,800 | 5.80 | 5.90 | 5.70 | 0 | 0 | 0 |
| 30/03/2026 |
5.90
|
3,200 | 5.90 | 6 | 5.90 | 0 | 0 | 0 |
| 27/03/2026 |
5.80
|
35,300 | 5.70 | 5.90 | 5.70 | 0 | 0 | 0 |
| 26/03/2026 |
5.90
|
1,300 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
| 25/03/2026 |
5.90
|
11,200 | 5.80 | 5.90 | 5.70 | 0 | 0 | 0 |
| 24/03/2026 |
5.90
|
5,900 | 5.90 | 5.90 | 5.70 | 0 | 0 | 0 |
| 23/03/2026 |
5.70
|
31,500 | 5.70 | 5.90 | 5.70 | 0 | 0 | 0 |
| 20/03/2026 |
5.70
|
20,800 | 5.70 | 5.80 | 5.70 | 0 | 0 | 0 |
| 19/03/2026 |
5.70
|
23,100 | 5.70 | 5.80 | 5.70 | 0 | 0 | 0 |
| 18/03/2026 |
5.70
|
15,000 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 17/03/2026 |
5.70
|
1,200 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 16/03/2026 |
5.70
|
33,300 | 5.70 | 5.80 | 5.50 | 0 | 0 | 0 |
| 13/03/2026 |
5.80
|
33,200 | 5.80 | 5.80 | 5.60 | 0 | 0 | 0 |
| 12/03/2026 |
5.80
|
13,600 | 5.80 | 5.90 | 5.80 | 0 | 0 | 0 |
| 11/03/2026 |
5.90
|
2,600 | 5.90 | 5.90 | 5.80 | 0 | 0 | 0 |
| 10/03/2026 |
5.90
|
45,500 | 5.50 | 6 | 5.50 | 0 | 0 | 0 |
| 09/03/2026 |
5.50
|
98,000 | 5.90 | 5.90 | 5.30 | 0 | 0 | 0 |
| 06/03/2026 |
5.90
|
22,700 | 6 | 6 | 5.90 | 0 | 0 | 0 |
| 05/03/2026 |
6
|
17,500 | 5.90 | 6 | 5.90 | 0 | 0 | 0 |
| 04/03/2026 |
5.90
|
12,000 | 5.90 | 6 | 5.80 | 0 | 0 | 0 |
| 03/03/2026 |
6
|
21,000 | 6 | 6.10 | 6 | 0 | 0 | 0 |
| 02/03/2026 |
5.80
|
15,100 | 5.90 | 6.10 | 5.80 | 0 | 0 | 0 |
| 27/02/2026 |
6
|
35,800 | 6.10 | 6.20 | 6 | 0 | 0 | 0 |
| 26/02/2026 |
6
|
4,300 | 6 | 6.10 | 6 | 0 | 0 | 0 |
| 25/02/2026 |
6.10
|
45,300 | 6 | 6.10 | 5.20 | 0 | 0 | 0 |
| 24/02/2026 |
6.10
|
3,200 | 6.10 | 6.10 | 6 | 0 | 0 | 0 |
| 23/02/2026 |
6.10
|
31,700 | 6 | 6.10 | 6 | 0 | 0 | 0 |
| 13/02/2026 |
6.10
|
9,100 | 6 | 6.10 | 6 | 0 | 0 | 0 |
| 12/02/2026 |
6.10
|
1,000 | 6 | 6.10 | 6 | 0 | 0 | 0 |
| 11/02/2026 |
6.10
|
300 | 6 | 6.10 | 6 | 0 | 0 | 0 |
| 10/02/2026 |
6
|
14,800 | 6 | 6.10 | 5.90 | 0 | 0 | 0 |
| 09/02/2026 |
6
|
22,600 | 5.80 | 6 | 5.70 | 0 | 0 | 0 |
| 06/02/2026 |
6
|
7,300 | 6 | 6 | 5.90 | 0 | 0 | 0 |
| 05/02/2026 |
6
|
12,500 | 6.10 | 6.10 | 6 | 0 | 0 | 0 |
| 04/02/2026 |
6
|
5,300 | 6 | 6.10 | 6 | 0 | 0 | 0 |
| 03/02/2026 |
6
|
3,600 | 6.10 | 6.10 | 6 | 0 | 0 | 0 |
| 02/02/2026 |
6
|
13,800 | 6.10 | 6.10 | 6 | 0 | 0 | 0 |
| 30/01/2026 |
6.10
|
18,900 | 6.10 | 6.10 | 6 | 0 | 0 | 0 |
| 29/01/2026 |
6.10
|
12,100 | 6 | 6.10 | 6 | 0 | 0 | 0 |
| 28/01/2026 |
6
|
16,200 | 6 | 6 | 5.90 | 0 | 0 | 0 |
| 27/01/2026 |
6
|
31,400 | 6 | 6.10 | 5.90 | 0 | 0 | 0 |
| 26/01/2026 |
6.10
|
71,300 | 6.20 | 6.20 | 6 | 0 | 0 | 0 |
| 23/01/2026 |
6.20
|
9,100 | 6.30 | 6.30 | 6.20 | 0 | 0 | 0 |
| 22/01/2026 |
6.30
|
10,900 | 6.20 | 6.30 | 6.10 | 0 | 0 | 0 |
| 21/01/2026 |
6.20
|
9,700 | 6.20 | 6.20 | 6.10 | 0 | 0 | 0 |
| 20/01/2026 |
6.20
|
17,700 | 6.20 | 6.40 | 6.10 | 0 | 0 | 0 |