| 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) |
-0.10 | -1.85% | 7,576,100 | 0 | 0 |
4.90
5.40
5.30
|
|
2 tháng
(2026-04-20) |
-0.80 | -13.11% | 16,714,600 | 0 | 0 |
4.90
7
5.30
|
|
3 tháng
(2026-03-20) |
-0.90 | -14.52% | 17,534,400 | 0 | 0 |
4.90
7
5.30
|
|
6 tháng
(2025-12-22) |
-1.30 | -19.70% | 21,371,100 | 0 | 0 |
4.90
7
5.30
|
|
12 tháng
(2025-06-23) |
-4.20 | -44.21% | 49,425,300 | 0 | 0 |
4.90
9.90
5.30
|
|
24 tháng
(2024-06-28) |
-3.40 | -39.08% | 83,581,139 | 0 | 0 |
4.90
11.30
5.30
|
|
36 tháng
(2023-07-04) |
-6 | -53.10% | 105,626,472 | 0 | 0 |
4.90
11.70
5.30
|
|
60 tháng
(2021-07-14) |
-7.60 | -58.91% | 173,837,878 | 0 | 0 |
4.90
26.40
5.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 18/06/2026 |
5.30
|
241,200 | 5.20 | 5.40 | 5.20 | 0 | 0 | 0 |
| 17/06/2026 |
5.30
|
333,700 | 5.20 | 5.50 | 5.10 | 0 | 0 | 0 |
| 16/06/2026 |
5.30
|
541,900 | 5.40 | 5.50 | 5.20 | 0 | 0 | 0 |
| 15/06/2026 |
5.40
|
751,800 | 5.10 | 5.60 | 5.10 | 0 | 0 | 0 |
| 12/06/2026 |
5.20
|
603,100 | 4.80 | 5.30 | 4.80 | 0 | 0 | 0 |
| 11/06/2026 |
4.90
|
656,300 | 4.90 | 4.90 | 4.80 | 0 | 0 | 0 |
| 10/06/2026 |
4.90
|
77,400 | 4.90 | 4.90 | 4.80 | 0 | 0 | 0 |
| 09/06/2026 |
4.90
|
68,300 | 4.90 | 5 | 4.80 | 0 | 0 | 0 |
| 08/06/2026 |
4.90
|
205,800 | 5 | 5 | 4.70 | 0 | 0 | 0 |
| 05/06/2026 |
5
|
415,300 | 5 | 5.10 | 4.90 | 0 | 0 | 0 |
| 04/06/2026 |
5
|
134,700 | 5.10 | 5.20 | 4.90 | 0 | 0 | 0 |
| 03/06/2026 |
5.10
|
407,600 | 4.90 | 5.10 | 4.70 | 0 | 0 | 0 |
| 02/06/2026 |
4.90
|
378,900 | 4.90 | 5 | 4.70 | 0 | 0 | 0 |
| 01/06/2026 |
5
|
390,600 | 5 | 5.10 | 4.80 | 0 | 0 | 0 |
| 29/05/2026 |
5
|
290,000 | 4.90 | 5 | 4.80 | 0 | 0 | 0 |
| 28/05/2026 |
5
|
354,600 | 5.10 | 5.10 | 4.80 | 0 | 0 | 0 |
| 27/05/2026 |
5.10
|
599,300 | 5 | 5.20 | 4.90 | 0 | 0 | 0 |
| 26/05/2026 |
5
|
644,600 | 5 | 5.10 | 4.90 | 0 | 0 | 0 |
| 25/05/2026 |
5
|
93,600 | 5.10 | 5.10 | 4.90 | 0 | 0 | 0 |
| 22/05/2026 |
5
|
263,200 | 5.30 | 5.30 | 4.80 | 0 | 0 | 0 |
| 21/05/2026 |
5.30
|
89,500 | 5.40 | 5.40 | 5.20 | 0 | 0 | 0 |
| 20/05/2026 |
5.40
|
132,800 | 5.50 | 5.50 | 5.10 | 0 | 0 | 0 |
| 19/05/2026 |
5.40
|
143,100 | 5.50 | 5.70 | 5.30 | 0 | 0 | 0 |
| 18/05/2026 |
5.50
|
243,600 | 5.80 | 5.80 | 5.30 | 0 | 0 | 0 |
| 15/05/2026 |
5.60
|
326,700 | 5.80 | 5.80 | 5.30 | 0 | 0 | 0 |
| 14/05/2026 |
5.80
|
277,900 | 5.70 | 5.90 | 5.60 | 0 | 0 | 0 |
| 13/05/2026 |
5.70
|
343,900 | 5.60 | 5.80 | 5.40 | 0 | 0 | 0 |
| 12/05/2026 |
5.70
|
186,500 | 5.80 | 5.80 | 5.50 | 0 | 0 | 0 |
| 11/05/2026 |
5.60
|
240,200 | 5.90 | 6 | 5.40 | 0 | 0 | 0 |
| 08/05/2026 |
5.90
|
293,400 | 6.10 | 6.10 | 5.70 | 0 | 0 | 0 |
| 07/05/2026 |
6.10
|
116,300 | 6.10 | 6.10 | 5.90 | 0 | 0 | 0 |
| 06/05/2026 |
6
|
246,100 | 6 | 6.10 | 5.90 | 0 | 0 | 0 |
| 05/05/2026 |
6
|
168,800 | 6 | 6.10 | 5.80 | 0 | 0 | 0 |
| 04/05/2026 |
6.10
|
166,100 | 6 | 6.20 | 5.90 | 0 | 0 | 0 |
| 29/04/2026 |
6.10
|
382,800 | 6 | 6.40 | 6 | 0 | 0 | 0 |
| 28/04/2026 |
6.10
|
402,700 | 6.40 | 6.50 | 6 | 0 | 0 | 0 |
| 24/04/2026 |
6.50
|
737,200 | 7 | 7.10 | 6.10 | 0 | 0 | 0 |
| 23/04/2026 |
7
|
437,600 | 7 | 7.40 | 6.80 | 0 | 0 | 0 |
| 22/04/2026 |
6.90
|
1,211,700 | 6.40 | 6.90 | 6.20 | 0 | 0 | 0 |
| 21/04/2026 |
6.30
|
1,509,400 | 6 | 6.40 | 6 | 0 | 0 | 0 |
| 20/04/2026 |
6.10
|
1,847,600 | 6.10 | 6.20 | 6 | 0 | 0 | 0 |
| 17/04/2026 |
6.10
|
15,400 | 6 | 6.10 | 6 | 0 | 0 | 0 |
| 16/04/2026 |
6
|
12,900 | 6.10 | 6.20 | 6 | 0 | 0 | 0 |
| 15/04/2026 |
6.10
|
16,100 | 6.10 | 6.10 | 6 | 0 | 0 | 0 |
| 14/04/2026 |
6
|
10,100 | 6.10 | 6.10 | 6 | 0 | 0 | 0 |
| 13/04/2026 |
6
|
2,400 | 6 | 6 | 6 | 0 | 0 | 0 |
| 10/04/2026 |
6.10
|
8,200 | 6 | 6.10 | 6 | 0 | 0 | 0 |
| 09/04/2026 |
6.20
|
9,200 | 6.10 | 6.20 | 6 | 0 | 0 | 0 |
| 08/04/2026 |
6.20
|
22,000 | 6.10 | 6.20 | 6.10 | 0 | 0 | 0 |
| 07/04/2026 |
6
|
19,500 | 6.10 | 6.10 | 6 | 0 | 0 | 0 |
| 06/04/2026 |
5.90
|
15,700 | 6.10 | 6.10 | 5.90 | 0 | 0 | 0 |
| 03/04/2026 |
6
|
10,800 | 6 | 6.20 | 6 | 0 | 0 | 0 |
| 02/04/2026 |
6
|
13,700 | 6 | 6.10 | 6 | 0 | 0 | 0 |
| 01/04/2026 |
6
|
17,000 | 6 | 6.10 | 6 | 0 | 0 | 0 |
| 31/03/2026 |
6
|
54,200 | 6 | 6.20 | 6 | 0 | 0 | 0 |
| 30/03/2026 |
6
|
112,400 | 6.10 | 6.10 | 6 | 0 | 0 | 0 |
| 27/03/2026 |
6.10
|
70,100 | 6 | 6.20 | 6 | 0 | 0 | 0 |
| 26/03/2026 |
6.10
|
119,700 | 6.10 | 6.20 | 6 | 0 | 0 | 0 |
| 25/03/2026 |
6.10
|
35,100 | 6.10 | 6.20 | 6 | 0 | 0 | 0 |
| 24/03/2026 |
6.20
|
81,400 | 6.10 | 6.20 | 6 | 0 | 0 | 0 |
| 23/03/2026 |
6
|
129,300 | 6.20 | 6.40 | 5.90 | 0 | 0 | 0 |
| 20/03/2026 |
6.20
|
44,600 | 6.20 | 6.30 | 6.10 | 0 | 0 | 0 |
| 19/03/2026 |
6.20
|
150,900 | 6.20 | 6.50 | 6 | 0 | 0 | 0 |
| 18/03/2026 |
6.30
|
92,100 | 6.20 | 6.30 | 6.20 | 0 | 0 | 0 |
| 17/03/2026 |
6.30
|
177,400 | 6.10 | 6.50 | 6.10 | 0 | 0 | 0 |
| 16/03/2026 |
6.10
|
56,700 | 6.10 | 6.20 | 6 | 0 | 0 | 0 |
| 13/03/2026 |
6.20
|
43,700 | 6.20 | 6.30 | 6 | 0 | 0 | 0 |
| 12/03/2026 |
6.20
|
40,000 | 6.20 | 6.20 | 6.10 | 0 | 0 | 0 |
| 11/03/2026 |
6.30
|
23,800 | 6.30 | 6.40 | 6.20 | 0 | 0 | 0 |
| 10/03/2026 |
6.30
|
95,700 | 6.50 | 6.60 | 6.20 | 0 | 0 | 0 |
| 09/03/2026 |
6.50
|
148,800 | 6 | 6.50 | 5.70 | 0 | 0 | 0 |
| 06/03/2026 |
6.20
|
24,400 | 6.30 | 6.30 | 6.20 | 0 | 0 | 0 |
| 05/03/2026 |
6.40
|
343,300 | 6 | 6.70 | 6 | 0 | 0 | 0 |
| 04/03/2026 |
6
|
53,700 | 6.10 | 6.10 | 5.90 | 0 | 0 | 0 |
| 03/03/2026 |
6.10
|
62,800 | 6.10 | 6.30 | 5.90 | 0 | 0 | 0 |
| 02/03/2026 |
6.20
|
55,900 | 6.20 | 6.20 | 6 | 0 | 0 | 0 |
| 27/02/2026 |
6.30
|
62,000 | 6.30 | 6.40 | 6.20 | 0 | 0 | 0 |
| 26/02/2026 |
6.40
|
21,200 | 6.40 | 6.40 | 6.30 | 0 | 0 | 0 |
| 25/02/2026 |
6.30
|
32,800 | 6.40 | 6.40 | 6.20 | 0 | 0 | 0 |
| 24/02/2026 |
6.40
|
77,500 | 6.40 | 6.40 | 6.20 | 0 | 0 | 0 |
| 23/02/2026 |
6.30
|
27,700 | 6.40 | 6.40 | 6.20 | 0 | 0 | 0 |
| 13/02/2026 |
6.40
|
53,600 | 6.40 | 6.40 | 6.10 | 0 | 0 | 0 |
| 12/02/2026 |
6.40
|
17,000 | 6.50 | 6.50 | 6.40 | 0 | 0 | 0 |
| 11/02/2026 |
6.40
|
97,700 | 6.50 | 6.50 | 6.30 | 0 | 0 | 0 |
| 10/02/2026 |
6.50
|
26,900 | 6.60 | 6.60 | 6.30 | 0 | 0 | 0 |
| 09/02/2026 |
6.50
|
49,500 | 6.30 | 6.70 | 6.30 | 0 | 0 | 0 |
| 06/02/2026 |
6.50
|
261,300 | 6.40 | 6.90 | 6.30 | 0 | 0 | 0 |
| 05/02/2026 |
6.40
|
32,500 | 6.40 | 6.50 | 6.40 | 0 | 0 | 0 |
| 04/02/2026 |
6.50
|
47,800 | 6.50 | 6.50 | 6.30 | 0 | 0 | 0 |
| 03/02/2026 |
6.50
|
38,900 | 6.50 | 6.50 | 6.30 | 0 | 0 | 0 |
| 02/02/2026 |
6.50
|
33,700 | 6.50 | 6.50 | 6.40 | 0 | 0 | 0 |
| 30/01/2026 |
6.50
|
103,800 | 6.30 | 6.60 | 6.20 | 0 | 0 | 0 |
| 29/01/2026 |
6.50
|
22,800 | 6.50 | 6.60 | 6.30 | 0 | 0 | 0 |
| 28/01/2026 |
6.40
|
47,100 | 6.30 | 6.50 | 6.20 | 0 | 0 | 0 |
| 27/01/2026 |
6.40
|
26,200 | 6.30 | 6.40 | 6.20 | 0 | 0 | 0 |
| 26/01/2026 |
6.30
|
42,000 | 6.50 | 6.60 | 6.20 | 0 | 0 | 0 |
| 23/01/2026 |
6.50
|
54,800 | 6.60 | 6.60 | 6.30 | 0 | 0 | 0 |
| 22/01/2026 |
6.50
|
46,400 | 6.40 | 6.60 | 6.30 | 0 | 0 | 0 |
| 21/01/2026 |
6.40
|
167,400 | 6.40 | 6.40 | 6.20 | 0 | 0 | 0 |
| 20/01/2026 |
6.40
|
239,400 | 6.50 | 6.50 | 6.30 | 0 | 0 | 0 |