| 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) |
1.80 | 25.71% | 432,400 | 0 | 0 |
6.90
9.20
8.90
|
|
2 tháng
(2026-04-20) |
3.50 | 66.04% | 842,400 | -1,200 | 0 |
5.20
9.20
8.90
|
|
3 tháng
(2026-03-20) |
3.90 | 79.59% | 918,700 | -1,200 | 0 |
4.80
9.20
8.90
|
|
6 tháng
(2025-12-22) |
2.80 | 46.67% | 1,322,500 | -900 | 0.0 |
4.70
9.20
8.90
|
|
12 tháng
(2025-06-23) |
3.21 | 57.55% | 3,202,400 | -2,300 | 0.0 |
4.70
9.20
8.90
|
|
24 tháng
(2024-08-02) |
-3.36 | -27.64% | 11,677,819 | -1,500 | 0.0 |
4.23
12.16
8.90
|
|
36 tháng
(2024-08-02) |
-3.36 | -27.64% | 11,677,819 | -1,500 | 0.0 |
4.23
12.16
8.90
|
|
60 tháng
(2024-08-02) |
-3.36 | -27.64% | 11,677,819 | -1,500 | 0.0 |
4.23
12.16
8.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 18/06/2026 |
8.90
|
17,200 | 8.80 | 9 | 8.80 | 0 | 0 | 0 |
| 17/06/2026 |
8.80
|
28,400 | 8.60 | 9 | 8.60 | 0 | 0 | 0 |
| 16/06/2026 |
9
|
20,000 | 9 | 9 | 8.90 | 0 | 0 | 0 |
| 15/06/2026 |
8.90
|
10,500 | 9 | 9.10 | 8.90 | 0 | 0 | 0 |
| 12/06/2026 |
9
|
4,500 | 9.10 | 9.10 | 9 | 0 | 0 | 0 |
| 11/06/2026 |
9.20
|
11,700 | 8.80 | 9.20 | 8.80 | 0 | 0 | 0 |
| 10/06/2026 |
9.10
|
25,400 | 8.50 | 9.10 | 8.50 | 0 | 0 | 0 |
| 09/06/2026 |
8.60
|
4,900 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 08/06/2026 |
8.60
|
4,600 | 8.50 | 8.60 | 8.50 | 0 | 0 | 0 |
| 05/06/2026 |
8.90
|
23,700 | 8.50 | 9 | 8.50 | 0 | 0 | 0 |
| 04/06/2026 |
8.60
|
23,800 | 8.30 | 8.60 | 8.30 | 0 | 0 | 0 |
| 03/06/2026 |
8.30
|
21,600 | 8.40 | 8.40 | 8.10 | 0 | 0 | 0 |
| 02/06/2026 |
8.40
|
14,500 | 8.20 | 8.40 | 8.20 | 0 | 0 | 0 |
| 01/06/2026 |
8.10
|
8,100 | 8 | 8.10 | 8 | 0 | 0 | 0 |
| 29/05/2026 |
7.90
|
25,500 | 7.70 | 8 | 7.70 | 0 | 0 | 0 |
| 28/05/2026 |
7.60
|
100 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
| 27/05/2026 |
7.60
|
10,500 | 7.80 | 8 | 7.50 | 0 | 0 | 0 |
| 26/05/2026 |
7.50
|
12,800 | 7.70 | 7.70 | 7.50 | 0 | 0 | 0 |
| 25/05/2026 |
7.60
|
10,200 | 7.80 | 8 | 7.60 | 0 | 0 | 0 |
| 22/05/2026 |
8
|
51,200 | 7.50 | 8.10 | 7.50 | 0 | 0 | 0 |
| 21/05/2026 |
7.60
|
79,900 | 7.10 | 7.60 | 7.10 | 0 | 0 | 0 |
| 20/05/2026 |
6.90
|
33,400 | 7 | 7.20 | 6.90 | 0 | 0 | 0 |
| 19/05/2026 |
7
|
7,100 | 6.90 | 7 | 6.90 | 0 | 0 | 0 |
| 18/05/2026 |
7
|
15,200 | 6.40 | 7.10 | 6.40 | 0 | 0 | 0 |
| 15/05/2026 |
6.70
|
24,400 | 6.80 | 6.90 | 6.40 | 0 | 0 | 0 |
| 14/05/2026 |
6.80
|
49,400 | 6.90 | 6.90 | 6.80 | 0 | 0 | 0 |
| 13/05/2026 |
6.90
|
69,400 | 6.10 | 6.90 | 6 | 0 | 1,200 | 0 |
| 12/05/2026 |
6
|
1,400 | 6 | 6 | 6 | 0 | 0 | 0 |
| 11/05/2026 |
6
|
44,300 | 5.90 | 6 | 5.90 | 0 | 0 | 0 |
| 08/05/2026 |
6
|
15,500 | 5.90 | 6 | 5.90 | 0 | 0 | 0 |
| 07/05/2026 |
5.90
|
5,700 | 5.90 | 6 | 5.90 | 0 | 0 | 0 |
| 06/05/2026 |
5.90
|
50,000 | 5.50 | 6.20 | 5.50 | 0 | 0 | 0 |
| 05/05/2026 |
5.60
|
7,000 | 5.40 | 5.90 | 5.40 | 0 | 0 | 0 |
| 04/05/2026 |
5.50
|
26,600 | 5.30 | 5.60 | 5.20 | 0 | 0 | 0 |
| 29/04/2026 |
5.30
|
57,000 | 5.10 | 5.30 | 5 | 0 | 0 | 0 |
| 28/04/2026 |
5.20
|
9,000 | 5.10 | 5.30 | 5 | 0 | 0 | 0 |
| 24/04/2026 |
5.20
|
1,200 | 5.10 | 5.20 | 5.10 | 0 | 0 | 0 |
| 23/04/2026 |
5.20
|
15,200 | 5.20 | 5.30 | 5.10 | 0 | 0 | 0 |
| 22/04/2026 |
5.30
|
2,600 | 5.20 | 5.30 | 5.10 | 0 | 0 | 0 |
| 21/04/2026 |
5.30
|
12,600 | 5.20 | 5.30 | 5 | 0 | 0 | 0 |
| 20/04/2026 |
5.30
|
3,500 | 5.10 | 5.30 | 5.10 | 0 | 0 | 0 |
| 17/04/2026 |
5.10
|
9,000 | 5.20 | 5.40 | 5.10 | 0 | 0 | 0 |
| 16/04/2026 |
5.10
|
200 | 5.20 | 5.20 | 5.10 | 0 | 0 | 0 |
| 15/04/2026 |
5.20
|
200 | 5.10 | 5.20 | 5.10 | 0 | 0 | 0 |
| 14/04/2026 |
5.20
|
4,200 | 5.10 | 5.20 | 5.10 | 0 | 0 | 0 |
| 13/04/2026 |
5.10
|
100 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 10/04/2026 |
5.10
|
300 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 09/04/2026 |
5.10
|
3,300 | 5 | 5.10 | 5 | 0 | 0 | 0 |
| 08/04/2026 |
5
|
1,200 | 5 | 5 | 4.90 | 0 | 0 | 0 |
| 07/04/2026 |
5
|
6,600 | 5.10 | 5.10 | 4.70 | 0 | 0 | 0 |
| 06/04/2026 |
5.10
|
2,300 | 5 | 5.10 | 4.90 | 0 | 0 | 0 |
| 03/04/2026 |
5
|
19,300 | 5.20 | 5.20 | 4.60 | 0 | 0 | 0 |
| 02/04/2026 |
5.30
|
500 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 01/04/2026 |
5.10
|
6,300 | 5.60 | 5.60 | 5.10 | 0 | 0 | 0 |
| 31/03/2026 |
5.50
|
10,700 | 5.10 | 5.70 | 5.10 | 0 | 0 | 0 |
| 30/03/2026 |
5.10
|
5,200 | 4.90 | 5.10 | 4.90 | 0 | 0 | 0 |
| 27/03/2026 |
4.80
|
1,500 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 26/03/2026 |
4.80
|
600 | 4.90 | 4.90 | 4.80 | 0 | 0 | 0 |
| 25/03/2026 |
4.90
|
200 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 24/03/2026 |
4.90
|
3,400 | 4.90 | 5 | 4.90 | 0 | 0 | 0 |
| 23/03/2026 |
4.90
|
500 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 20/03/2026 |
4.90
|
700 | 4.70 | 4.90 | 4.70 | 0 | 0 | 0 |
| 19/03/2026 |
5
|
12,900 | 5.10 | 5.10 | 4.70 | 0 | 0 | 0 |
| 18/03/2026 |
5.10
|
4,400 | 5 | 5.10 | 5 | 0 | 0 | 0 |
| 17/03/2026 |
4.90
|
2,600 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 16/03/2026 |
4.90
|
8,100 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 13/03/2026 |
4.90
|
14,900 | 4.90 | 5 | 4.90 | 0 | 0 | 0 |
| 12/03/2026 |
5
|
2,100 | 5 | 5 | 4.90 | 0 | 0 | 0 |
| 11/03/2026 |
5
|
3,000 | 5.20 | 5.20 | 4.90 | 0 | 0 | 0 |
| 10/03/2026 |
5.10
|
5,400 | 5.40 | 5.40 | 4.90 | 0 | 0 | 0 |
| 09/03/2026 |
4.80
|
1,100 | 4.90 | 4.90 | 4.80 | 0 | 0 | 0 |
| 06/03/2026 |
5
|
100 | 5 | 5 | 5 | 0 | 0 | 0 |
| 05/03/2026 |
4.90
|
1,600 | 5 | 5 | 4.90 | 0 | 0 | 0 |
| 04/03/2026 |
5
|
4,000 | 5 | 5 | 4.90 | 0 | 0 | 0 |
| 03/03/2026 |
5.10
|
3,300 | 5.20 | 5.20 | 4.90 | 0 | 0 | 0 |
| 02/03/2026 |
5.10
|
1,600 | 5 | 5.10 | 5 | 0 | 0 | 0 |
| 27/02/2026 |
5.20
|
1,200 | 5.20 | 5.20 | 5 | 0 | 0 | 0 |
| 26/02/2026 |
5.10
|
2,800 | 5.50 | 5.50 | 5 | 0 | 0 | 0 |
| 25/02/2026 |
4.90
|
6,100 | 5 | 5.10 | 4.90 | 0 | 0 | 0 |
| 24/02/2026 |
5
|
6,900 | 4.80 | 5 | 4.80 | 0 | 0 | 0 |
| 23/02/2026 |
4.80
|
4,600 | 4.80 | 4.90 | 4.80 | 0 | 0 | 0 |
| 13/02/2026 |
4.90
|
11,800 | 4.80 | 4.90 | 4.60 | 0 | 0 | 0 |
| 12/02/2026 |
4.70
|
1,000 | 4.80 | 4.90 | 4.70 | 0 | 0 | 0 |
| 11/02/2026 |
4.80
|
2,800 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 10/02/2026 |
4.80
|
1,000 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 09/02/2026 |
4.80
|
100 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 06/02/2026 |
4.70
|
4,200 | 4.70 | 4.70 | 4.60 | 0 | 0 | 0 |
| 05/02/2026 |
4.80
|
2,900 | 4.90 | 4.90 | 4.80 | 0 | 0 | 0 |
| 04/02/2026 |
4.90
|
1,500 | 4.70 | 4.90 | 4.70 | 0 | 0 | 0 |
| 03/02/2026 |
4.70
|
5,000 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 02/02/2026 |
4.80
|
21,000 | 4.90 | 4.90 | 4.50 | 0 | 0 | 0 |
| 30/01/2026 |
4.90
|
3,500 | 4.80 | 5 | 4.80 | 0 | 0 | 0 |
| 29/01/2026 |
4.80
|
7,100 | 4.90 | 5 | 4.80 | 0 | 0 | 0 |
| 28/01/2026 |
5.10
|
18,900 | 5.20 | 5.20 | 4.80 | 0 | 0 | 0 |
| 27/01/2026 |
5.40
|
4,800 | 5.50 | 5.50 | 5.20 | 0 | 0 | 0 |
| 26/01/2026 |
5.50
|
8,700 | 5.50 | 5.60 | 5.40 | 300 | 0 | 0.0 |
| 23/01/2026 |
5.50
|
9,700 | 5.80 | 5.80 | 5.40 | 0 | 0 | 0 |
| 22/01/2026 |
5.80
|
3,900 | 5.60 | 5.80 | 5.60 | 0 | 0 | 0 |
| 21/01/2026 |
5.70
|
36,000 | 5.70 | 5.70 | 5.20 | 0 | 0 | 0 |
| 20/01/2026 |
6
|
4,500 | 6 | 6 | 5.70 | 0 | 0 | 0 |