| 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) |
-0.80 | -11.43% | 25,700 | -1,200 | 0 |
6.20
7
6.25
|
|
2 tháng
(2026-04-20) |
-0.80 | -11.43% | 34,000 | -1,200 | 0 |
6.20
7.03
6.25
|
|
3 tháng
(2026-03-20) |
-1.15 | -15.65% | 69,800 | -1,200 | 0 |
6.20
7.48
6.25
|
|
6 tháng
(2025-12-22) |
-2.25 | -26.63% | 288,200 | -1,700 | -0.0 |
6.20
8.45
6.25
|
|
12 tháng
(2025-06-23) |
-3.36 | -35.15% | 3,472,500 | -2,600 | -0.0 |
6.20
11.85
6.25
|
|
24 tháng
(2024-06-28) |
-3.80 | -38% | 7,609,700 | -73,700 | -1.1 |
6.20
17.60
6.25
|
|
36 tháng
(2023-07-04) |
-3.60 | -36.73% | 9,984,500 | -1,012,500 | -10.3 |
6.20
17.60
6.25
|
|
60 tháng
(2021-07-14) |
-4.15 | -40.12% | 20,684,000 | -56,325 | 13.5 |
6.20
18.15
6.25
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 18/06/2026 |
6.25
|
1,000 | 6.22 | 6.25 | 6.22 | 0 | 0 | 0 |
| 17/06/2026 |
6.20
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
| 16/06/2026 |
6.20
|
100 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
| 15/06/2026 |
6.20
|
300 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
| 12/06/2026 |
6.20
|
2,100 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
| 11/06/2026 |
6.20
|
1,100 | 6.25 | 6.25 | 6.20 | 0 | 0 | 0 |
| 10/06/2026 |
6.35
|
300 | 6.30 | 6.35 | 6.30 | 0 | 0 | 0 |
| 09/06/2026 |
6.20
|
2,000 | 6.15 | 6.20 | 6.15 | 0 | 1,200 | 0 |
| 08/06/2026 |
6.55
|
200 | 6.55 | 6.55 | 6.55 | 0 | 0 | 0 |
| 05/06/2026 |
6.55
|
1,300 | 6.55 | 6.60 | 6.55 | 0 | 0 | 0 |
| 04/06/2026 |
6.50
|
1,500 | 6.20 | 6.55 | 6.20 | 0 | 0 | 0 |
| 03/06/2026 |
6.20
|
500 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
| 02/06/2026 |
6.40
|
1,600 | 6.40 | 6.40 | 6.20 | 0 | 0 | 0 |
| 01/06/2026 |
6.50
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
| 29/05/2026 |
6.50
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
| 28/05/2026 |
6.50
|
1,000 | 6.58 | 6.58 | 6.50 | 0 | 0 | 0 |
| 27/05/2026 |
6.60
|
2,200 | 6.40 | 6.60 | 6.30 | 0 | 0 | 0 |
| 26/05/2026 |
6.60
|
1,800 | 6.60 | 6.60 | 6.25 | 0 | 0 | 0 |
| 25/05/2026 |
6.60
|
6,000 | 6.20 | 6.70 | 6.20 | 0 | 0 | 0 |
| 22/05/2026 |
6.60
|
2,500 | 6.56 | 6.85 | 6.51 | 0 | 0 | 0 |
| 21/05/2026 |
7
|
900 | 7 | 7 | 6.51 | 0 | 0 | 0 |
| 20/05/2026 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 |
| 19/05/2026 |
7
|
300 | 6.95 | 7 | 6.95 | 0 | 0 | 0 |
| 18/05/2026 |
7
|
400 | 7 | 7 | 6.63 | 0 | 0 | 0 |
| 15/05/2026 |
7.03
|
0 | 7.03 | 7.03 | 7.03 | 0 | 0 | 0 |
| 14/05/2026 |
7.03
|
1,200 | 7 | 7.03 | 6.68 | 0 | 0 | 0 |
| 13/05/2026 |
7
|
400 | 6.55 | 7 | 6.55 | 0 | 0 | 0 |
| 12/05/2026 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 |
| 11/05/2026 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 |
| 08/05/2026 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 |
| 07/05/2026 |
7
|
1,500 | 7 | 7 | 7 | 0 | 0 | 0 |
| 06/05/2026 |
6.68
|
2,800 | 6.60 | 6.68 | 6.60 | 0 | 0 | 0 |
| 05/05/2026 |
6.80
|
0 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
| 04/05/2026 |
6.80
|
300 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
| 29/04/2026 |
6.80
|
300 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
| 28/04/2026 |
6.68
|
0 | 6.68 | 6.68 | 6.68 | 0 | 0 | 0 |
| 24/04/2026 |
6.68
|
400 | 6.69 | 6.69 | 6.68 | 0 | 0 | 0 |
| 23/04/2026 |
7
|
300 | 7 | 7 | 7 | 0 | 0 | 0 |
| 22/04/2026 |
7
|
500 | 7.10 | 7.10 | 7 | 0 | 0 | 0 |
| 21/04/2026 |
7
|
100 | 7 | 7 | 7 | 0 | 0 | 0 |
| 20/04/2026 |
7
|
100 | 7 | 7 | 7 | 0 | 0 | 0 |
| 17/04/2026 |
7
|
200 | 6.90 | 7 | 6.90 | 0 | 0 | 0 |
| 16/04/2026 |
6.91
|
300 | 7.20 | 7.25 | 6.91 | 0 | 0 | 0 |
| 15/04/2026 |
7.28
|
900 | 7.25 | 7.28 | 6.90 | 0 | 0 | 0 |
| 14/04/2026 |
7.25
|
2,300 | 7 | 7.25 | 6.91 | 0 | 0 | 0 |
| 13/04/2026 |
6.80
|
7,600 | 7.15 | 7.15 | 6.80 | 0 | 0 | 0 |
| 10/04/2026 |
7.25
|
1,500 | 7.10 | 7.25 | 7.01 | 0 | 0 | 0 |
| 09/04/2026 |
7.01
|
3,100 | 7.05 | 7.20 | 7.01 | 0 | 0 | 0 |
| 08/04/2026 |
7.05
|
800 | 7.02 | 7.10 | 7.02 | 0 | 0 | 0 |
| 07/04/2026 |
7.07
|
3,100 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 |
| 06/04/2026 |
7.07
|
2,900 | 7.07 | 7.07 | 7.01 | 0 | 0 | 0 |
| 03/04/2026 |
7.07
|
900 | 7.10 | 7.10 | 7.03 | 0 | 0 | 0 |
| 02/04/2026 |
7.22
|
500 | 7.22 | 7.22 | 7.22 | 0 | 0 | 0 |
| 01/04/2026 |
7.35
|
1,100 | 7.35 | 7.35 | 7.35 | 0 | 0 | 0 |
| 31/03/2026 |
7.35
|
1,100 | 7.30 | 7.35 | 7.13 | 0 | 0 | 0 |
| 30/03/2026 |
7.40
|
200 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
| 27/03/2026 |
7.40
|
400 | 7.39 | 7.40 | 7.39 | 0 | 0 | 0 |
| 26/03/2026 |
7.39
|
2,300 | 7 | 7.39 | 7 | 0 | 0 | 0 |
| 25/03/2026 |
7.39
|
900 | 7.01 | 7.39 | 7.01 | 0 | 0 | 0 |
| 24/03/2026 |
7.47
|
800 | 7.48 | 7.49 | 7.01 | 0 | 0 | 0 |
| 23/03/2026 |
7.48
|
1,700 | 7.30 | 7.48 | 7 | 0 | 0 | 0 |
| 20/03/2026 |
7.35
|
3,200 | 7.40 | 7.40 | 7.35 | 0 | 0 | 0 |
| 19/03/2026 |
7.78
|
2,400 | 7.68 | 7.78 | 7.33 | 0 | 0 | 0 |
| 18/03/2026 |
7.69
|
800 | 7.20 | 7.69 | 7.20 | 0 | 0 | 0 |
| 17/03/2026 |
7.72
|
400 | 7.53 | 7.72 | 7.53 | 0 | 0 | 0 |
| 16/03/2026 |
7.53
|
3,500 | 7.56 | 7.56 | 7.53 | 0 | 0 | 0 |
| 13/03/2026 |
7.95
|
400 | 7.51 | 7.95 | 7.51 | 0 | 0 | 0 |
| 12/03/2026 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
| 11/03/2026 |
8
|
2,300 | 7.48 | 8 | 7.48 | 0 | 0 | 0 |
| 10/03/2026 |
8
|
400 | 8 | 8 | 8 | 0 | 0 | 0 |
| 09/03/2026 |
7.60
|
400 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
| 06/03/2026 |
7.60
|
2,800 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
| 05/03/2026 |
7.60
|
400 | 8.02 | 8.02 | 7.60 | 0 | 0 | 0 |
| 04/03/2026 |
7.60
|
10,200 | 7.62 | 7.62 | 7.60 | 0 | 0 | 0 |
| 03/03/2026 |
7.61
|
8,600 | 8 | 8 | 7.61 | 0 | 0 | 0 |
| 02/03/2026 |
8
|
1,700 | 8 | 8 | 7.60 | 0 | 0 | 0 |
| 27/02/2026 |
8
|
3,000 | 8.20 | 8.20 | 8 | 0 | 0 | 0 |
| 26/02/2026 |
8.23
|
1,000 | 8.10 | 8.23 | 7.60 | 0 | 0 | 0 |
| 25/02/2026 |
8.10
|
400 | 8.10 | 8.24 | 8.10 | 0 | 0 | 0 |
| 24/02/2026 |
8.10
|
1,500 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 23/02/2026 |
8.10
|
1,500 | 8.54 | 8.54 | 8.10 | 0 | 0 | 0 |
| 13/02/2026 |
8
|
300 | 8 | 8 | 8 | 0 | 0 | 0 |
| 12/02/2026 |
8
|
500 | 8 | 8 | 8 | 0 | 0 | 0 |
| 11/02/2026 |
8.05
|
100 | 8.05 | 8.05 | 8.05 | 0 | 0 | 0 |
| 10/02/2026 |
8.05
|
300 | 7.80 | 8.05 | 7.80 | 0 | 0 | 0 |
| 09/02/2026 |
7.80
|
1,700 | 8.19 | 8.19 | 7.80 | 0 | 0 | 0 |
| 06/02/2026 |
8.19
|
100 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 |
| 05/02/2026 |
8.19
|
1,200 | 8.20 | 8.20 | 8.19 | 0 | 0 | 0 |
| 04/02/2026 |
8.20
|
5,500 | 8 | 8.20 | 7.81 | 0 | 0 | 0 |
| 03/02/2026 |
8.18
|
300 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 |
| 02/02/2026 |
8.19
|
600 | 8 | 8.19 | 7.81 | 0 | 0 | 0 |
| 30/01/2026 |
8.20
|
700 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 29/01/2026 |
7.92
|
4,400 | 7.86 | 7.92 | 7.86 | 0 | 0 | 0 |
| 28/01/2026 |
8
|
3,700 | 8.05 | 8.05 | 8 | 0 | 0 | 0 |
| 27/01/2026 |
8
|
400 | 8 | 8 | 8 | 0 | 0 | 0 |
| 26/01/2026 |
8
|
1,800 | 8.02 | 8.02 | 8 | 0 | 0 | 0 |
| 23/01/2026 |
8.01
|
26,600 | 8.16 | 8.16 | 8 | 0 | 0 | 0 |
| 22/01/2026 |
8.19
|
1,200 | 8.16 | 8.20 | 8.16 | 0 | 0 | 0 |
| 21/01/2026 |
8.16
|
2,500 | 8.15 | 8.16 | 8.13 | 0 | 0 | 0 |
| 20/01/2026 |
8.33
|
0 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 |