| 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% | 21,800 | 0 | 0 |
7.80
8.10
7.80
|
|
2 tháng
(2026-04-20) |
-0.60 | -7.06% | 81,300 | 0 | 0 |
7.60
8.50
7.80
|
|
3 tháng
(2026-03-20) |
-0.60 | -7.06% | 107,500 | 0 | 0 |
7.60
9.80
7.80
|
|
6 tháng
(2025-12-22) |
-0.70 | -8.14% | 251,200 | 0 | 0 |
7.60
9.80
7.80
|
|
12 tháng
(2025-06-23) |
-0.44 | -5.29% | 1,584,000 | 18,600 | 0.2 |
7.60
9.80
7.80
|
|
24 tháng
(2024-06-28) |
-2.37 | -23.05% | 14,609,544 | 16,600 | 0.2 |
6.97
12.83
7.80
|
|
36 tháng
(2023-07-04) |
4.42 | 126.79% | 20,946,298 | 5,700 | 0.2 |
3.12
12.83
7.80
|
|
60 tháng
(2021-07-14) |
3.50 | 79.59% | 37,445,082 | 14,200 | 1.2 |
2.66
12.83
7.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 18/06/2026 |
7.80
|
2,000 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 17/06/2026 |
7.90
|
500 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 16/06/2026 |
8
|
200 | 8 | 8 | 8 | 0 | 0 | 0 |
| 15/06/2026 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
| 12/06/2026 |
8
|
100 | 8 | 8 | 8 | 0 | 0 | 0 |
| 11/06/2026 |
7.80
|
1,000 | 7.70 | 7.80 | 7.70 | 0 | 0 | 0 |
| 10/06/2026 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 09/06/2026 |
8
|
2,400 | 7.70 | 8 | 7.70 | 0 | 0 | 0 |
| 08/06/2026 |
7.90
|
400 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 05/06/2026 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
| 04/06/2026 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
| 03/06/2026 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
| 02/06/2026 |
8
|
100 | 8 | 8 | 8 | 0 | 0 | 0 |
| 01/06/2026 |
8.10
|
100 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 29/05/2026 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 28/05/2026 |
7.90
|
1,500 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 27/05/2026 |
7.80
|
1,500 | 8.50 | 8.50 | 7.80 | 0 | 0 | 0 |
| 26/05/2026 |
7.80
|
2,700 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 25/05/2026 |
7.90
|
700 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 22/05/2026 |
7.90
|
300 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 21/05/2026 |
7.90
|
6,700 | 8.50 | 8.50 | 7.90 | 0 | 0 | 0 |
| 20/05/2026 |
7.80
|
2,600 | 7.70 | 7.80 | 7.70 | 0 | 0 | 0 |
| 19/05/2026 |
7.90
|
1,000 | 7.90 | 7.90 | 7.80 | 0 | 0 | 0 |
| 18/05/2026 |
7.90
|
9,200 | 8.40 | 8.40 | 7.90 | 0 | 0 | 0 |
| 15/05/2026 |
7.80
|
4,300 | 8.50 | 8.50 | 7.80 | 0 | 0 | 0 |
| 14/05/2026 |
7.90
|
4,100 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 13/05/2026 |
8.20
|
500 | 8.40 | 8.40 | 8 | 0 | 0 | 0 |
| 12/05/2026 |
8.40
|
100 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
| 11/05/2026 |
7.60
|
8,800 | 8.10 | 8.10 | 7.20 | 0 | 0 | 0 |
| 08/05/2026 |
8.10
|
200 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 07/05/2026 |
8
|
1,500 | 8.60 | 8.60 | 8 | 0 | 0 | 0 |
| 06/05/2026 |
8.10
|
1,300 | 8.60 | 8.60 | 8.10 | 0 | 0 | 0 |
| 05/05/2026 |
7.90
|
3,600 | 8.60 | 8.60 | 7.90 | 0 | 0 | 0 |
| 04/05/2026 |
8.10
|
700 | 8.50 | 8.50 | 8 | 0 | 0 | 0 |
| 29/04/2026 |
8
|
2,400 | 8.80 | 8.80 | 7.90 | 0 | 0 | 0 |
| 28/04/2026 |
8.30
|
700 | 8.80 | 8.80 | 8 | 0 | 0 | 0 |
| 24/04/2026 |
8
|
4,700 | 9.10 | 9.10 | 8 | 0 | 0 | 0 |
| 23/04/2026 |
8.30
|
2,700 | 9.30 | 9.30 | 8.30 | 0 | 0 | 0 |
| 22/04/2026 |
8.10
|
1,300 | 9.30 | 9.30 | 8.10 | 0 | 0 | 0 |
| 21/04/2026 |
8.30
|
11,800 | 8.50 | 8.50 | 7.80 | 0 | 0 | 0 |
| 20/04/2026 |
8.50
|
1,600 | 8.20 | 8.50 | 8.20 | 0 | 0 | 0 |
| 17/04/2026 |
8.20
|
5,500 | 8.60 | 8.60 | 8.20 | 0 | 0 | 0 |
| 16/04/2026 |
8.20
|
2,500 | 8.50 | 8.50 | 8.20 | 0 | 0 | 0 |
| 15/04/2026 |
8.40
|
2,000 | 8.40 | 8.40 | 8.30 | 0 | 0 | 0 |
| 14/04/2026 |
8.50
|
1,900 | 9.30 | 9.30 | 8.50 | 0 | 0 | 0 |
| 13/04/2026 |
8.40
|
2,300 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
| 10/04/2026 |
8.30
|
700 | 9.10 | 9.10 | 8.20 | 0 | 0 | 0 |
| 09/04/2026 |
8.20
|
1,300 | 9.20 | 9.20 | 8.20 | 0 | 0 | 0 |
| 08/04/2026 |
8.40
|
500 | 8.60 | 8.60 | 8.40 | 0 | 0 | 0 |
| 07/04/2026 |
8.50
|
1,900 | 9.30 | 9.30 | 8.50 | 0 | 0 | 0 |
| 06/04/2026 |
9.80
|
100 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 |
| 03/04/2026 |
8.50
|
200 | 8.60 | 8.60 | 8.50 | 0 | 0 | 0 |
| 02/04/2026 |
8.70
|
100 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| 01/04/2026 |
8.60
|
200 | 8.70 | 8.70 | 8.60 | 0 | 0 | 0 |
| 31/03/2026 |
8.80
|
100 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
| 30/03/2026 |
8.70
|
100 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| 27/03/2026 |
8.70
|
100 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| 26/03/2026 |
8.60
|
100 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 25/03/2026 |
8.60
|
200 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 24/03/2026 |
8.60
|
3,300 | 8.60 | 8.60 | 8 | 0 | 0 | 0 |
| 23/03/2026 |
8.10
|
2,900 | 9.30 | 9.30 | 8.10 | 0 | 0 | 0 |
| 20/03/2026 |
8.50
|
200 | 9.20 | 9.20 | 8.50 | 0 | 0 | 0 |
| 19/03/2026 |
8.50
|
7,100 | 8.60 | 8.60 | 8.10 | 0 | 0 | 0 |
| 18/03/2026 |
8.40
|
800 | 8.80 | 8.80 | 8.20 | 0 | 0 | 0 |
| 17/03/2026 |
8.50
|
500 | 8.20 | 8.50 | 8.20 | 0 | 0 | 0 |
| 16/03/2026 |
8.50
|
400 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 13/03/2026 |
8.60
|
100 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 12/03/2026 |
8.50
|
2,300 | 9.70 | 9.70 | 8.20 | 0 | 0 | 0 |
| 11/03/2026 |
8.50
|
2,200 | 10.20 | 10.20 | 8.40 | 0 | 0 | 0 |
| 10/03/2026 |
9
|
100 | 9 | 9 | 9 | 0 | 0 | 0 |
| 09/03/2026 |
7.80
|
7,800 | 8.20 | 8.20 | 7.80 | 0 | 0 | 0 |
| 06/03/2026 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 05/03/2026 |
8.50
|
200 | 8.60 | 8.60 | 8.50 | 0 | 0 | 0 |
| 04/03/2026 |
8.60
|
2,300 | 8.40 | 8.60 | 8.20 | 0 | 0 | 0 |
| 03/03/2026 |
8.50
|
3,400 | 8.80 | 8.80 | 8.50 | 0 | 0 | 0 |
| 02/03/2026 |
8.80
|
3,800 | 8.40 | 9 | 8.40 | 0 | 0 | 0 |
| 27/02/2026 |
8.30
|
800 | 8.40 | 8.40 | 8.20 | 0 | 0 | 0 |
| 26/02/2026 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 25/02/2026 |
8.20
|
1,600 | 8.50 | 8.50 | 8.20 | 0 | 0 | 0 |
| 24/02/2026 |
8.40
|
700 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
| 23/02/2026 |
8.40
|
800 | 8.30 | 8.40 | 8.30 | 0 | 0 | 0 |
| 13/02/2026 |
8.30
|
100 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
| 12/02/2026 |
8
|
400 | 8.30 | 8.30 | 8 | 0 | 0 | 0 |
| 11/02/2026 |
8
|
3,400 | 8 | 8 | 8 | 0 | 0 | 0 |
| 10/02/2026 |
8
|
3,800 | 8 | 8 | 8 | 0 | 0 | 0 |
| 09/02/2026 |
8.10
|
3,400 | 8.10 | 8.20 | 8.10 | 0 | 0 | 0 |
| 06/02/2026 |
8.40
|
900 | 8.10 | 8.40 | 8.10 | 0 | 0 | 0 |
| 05/02/2026 |
8.40
|
200 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
| 04/02/2026 |
8.10
|
1,700 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 03/02/2026 |
8.50
|
400 | 8.10 | 8.50 | 8.10 | 0 | 0 | 0 |
| 02/02/2026 |
8.20
|
700 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 30/01/2026 |
8.20
|
1,400 | 8.40 | 8.40 | 8.20 | 0 | 0 | 0 |
| 29/01/2026 |
8.10
|
3,400 | 8.20 | 8.20 | 8.10 | 0 | 0 | 0 |
| 28/01/2026 |
8.20
|
600 | 8.30 | 8.30 | 8.20 | 0 | 0 | 0 |
| 27/01/2026 |
8.30
|
4,300 | 8.10 | 8.30 | 8.10 | 0 | 0 | 0 |
| 26/01/2026 |
8.20
|
10,300 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 23/01/2026 |
8.20
|
2,700 | 8.40 | 8.40 | 8.20 | 0 | 0 | 0 |
| 22/01/2026 |
8.20
|
6,100 | 8.50 | 8.50 | 8.20 | 0 | 0 | 0 |
| 21/01/2026 |
8.30
|
10,300 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
| 20/01/2026 |
8.40
|
12,100 | 8.50 | 8.50 | 8.30 | 0 | 0 | 0 |