| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-13) |
-0.06 | -0.84% | 14,298,600 | -907,097 | 0 |
6.83
7.26
7.26
|
|
2 tháng
(2026-04-13) |
0.09 | 1.28% | 34,704,900 | -747,752 | 0 |
6.83
7.48
7.26
|
|
3 tháng
(2026-03-16) |
-0.15 | -2.07% | 54,358,900 | -5,516 | 2.7 |
6.69
7.48
7.26
|
|
6 tháng
(2025-12-15) |
-0.88 | -11.03% | 144,686,300 | 589,184 | 7.3 |
6.69
8.14
7.26
|
|
12 tháng
(2025-06-17) |
-0.14 | -1.93% | 532,861,600 | -489,216 | 6.4 |
6.69
8.85
7.26
|
|
24 tháng
(2024-06-24) |
-3.65 | -33.98% | 1,200,225,000 | -9,570,633 | -104.8 |
6.16
11.91
7.26
|
|
36 tháng
(2023-06-28) |
-3.46 | -32.78% | 2,406,358,600 | -8,801,948 | -102.9 |
6.16
11.96
7.26
|
|
60 tháng
(2021-07-08) |
-7.07 | -49.89% | 4,816,581,100 | -20,229,499 | -303.7 |
5.46
21.89
7.26
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 12/06/2026 |
7.26
|
2,401,200 | 7.11 | 7.44 | 7.11 | 299,700 | 12,108 | 0 |
| 11/06/2026 |
7.10
|
827,700 | 7.04 | 7.12 | 7 | 42,000 | 9,200 | 0 |
| 10/06/2026 |
7.04
|
850,200 | 6.93 | 7.06 | 6.90 | 117,700 | 900 | 0 |
| 09/06/2026 |
6.92
|
462,800 | 7 | 7.01 | 6.89 | 0 | 20,600 | 0 |
| 08/06/2026 |
6.83
|
1,001,900 | 6.93 | 6.94 | 6.82 | 5,000 | 133,700 | 0 |
| 05/06/2026 |
6.93
|
416,600 | 6.95 | 7.02 | 6.91 | 4,100 | 20,000 | 0 |
| 04/06/2026 |
6.97
|
373,000 | 7 | 7.01 | 6.96 | 402 | 12,100 | 0 |
| 03/06/2026 |
7
|
406,500 | 6.95 | 7.03 | 6.95 | 6,900 | 77,600 | 0 |
| 02/06/2026 |
6.98
|
675,600 | 7.03 | 7.08 | 6.96 | 800 | 174,100 | 0 |
| 01/06/2026 |
7.03
|
497,400 | 7.10 | 7.10 | 7.01 | 400 | 75,200 | 0 |
| 29/05/2026 |
7.02
|
394,900 | 7.07 | 7.10 | 7.02 | 0 | 92,000 | 0 |
| 28/05/2026 |
7.06
|
580,700 | 7.05 | 7.12 | 7.05 | 1,000 | 40,900 | 0 |
| 27/05/2026 |
7.05
|
401,100 | 7.05 | 7.09 | 7.04 | 27,500 | 4,400 | 0 |
| 26/05/2026 |
7.05
|
535,500 | 7.05 | 7.08 | 7 | 102,600 | 14,100 | 0 |
| 25/05/2026 |
7.01
|
614,900 | 7.07 | 7.13 | 7.01 | 9,100 | 56,900 | 0 |
| 22/05/2026 |
7.04
|
531,000 | 7 | 7.06 | 6.98 | 19,200 | 20,000 | 0 |
| 21/05/2026 |
7
|
442,600 | 7.04 | 7.08 | 6.98 | 0 | 28,900 | 0 |
| 20/05/2026 |
7.03
|
1,168,900 | 7.15 | 7.16 | 6.92 | 31,900 | 167,900 | 0 |
| 19/05/2026 |
7.10
|
1,038,200 | 7.18 | 7.22 | 7.10 | 600 | 186,600 | 0 |
| 18/05/2026 |
7.15
|
550,800 | 7.14 | 7.17 | 7.10 | 500 | 53,400 | 0 |
| 15/05/2026 |
7.12
|
734,300 | 7.18 | 7.19 | 7.11 | 6,800 | 11,800 | 0 |
| 14/05/2026 |
7.12
|
674,500 | 7.18 | 7.23 | 7.12 | 13,400 | 32,200 | 0 |
| 13/05/2026 |
7.16
|
1,119,500 | 7.15 | 7.25 | 7.14 | 11,401 | 75,900 | 0 |
| 12/05/2026 |
7.14
|
799,400 | 7.19 | 7.26 | 7.12 | 2,801 | 49,400 | 0 |
| 11/05/2026 |
7.14
|
910,000 | 7.30 | 7.30 | 7.14 | 56,600 | 58,800 | 0 |
| 08/05/2026 |
7.19
|
855,100 | 7.30 | 7.36 | 7.16 | 11,300 | 66,100 | 0 |
| 07/05/2026 |
7.30
|
1,337,000 | 7.45 | 7.52 | 7.30 | 56,000 | 146,300 | 0 |
| 06/05/2026 |
7.45
|
1,389,600 | 7.42 | 7.52 | 7.33 | 45,500 | 97,300 | 0 |
| 05/05/2026 |
7.37
|
700,500 | 7.49 | 7.50 | 7.30 | 10,200 | 88,900 | 0 |
| 04/05/2026 |
7.48
|
3,180,400 | 7.37 | 7.60 | 7.37 | 486,500 | 136,000 | 0 |
| 29/04/2026 |
7.31
|
2,647,000 | 7.04 | 7.41 | 6.92 | 298,000 | 130,900 | 0 |
| 28/04/2026 |
6.99
|
521,500 | 7 | 7.05 | 6.96 | 14,700 | 38,450 | 0 |
| 24/04/2026 |
7
|
770,600 | 7.02 | 7.02 | 6.96 | 6,700 | 22,100 | 0 |
| 23/04/2026 |
7.02
|
850,100 | 7.07 | 7.07 | 7 | 60,200 | 70,000 | 0 |
| 22/04/2026 |
7.03
|
859,100 | 7.08 | 7.08 | 7.02 | 16,900 | 82,200 | 0 |
| 21/04/2026 |
7.05
|
510,300 | 7.10 | 7.11 | 7.04 | 54,821 | 200 | 0 |
| 20/04/2026 |
7.04
|
458,500 | 7.09 | 7.09 | 7.04 | 64,517 | 2,669 | 0 |
| 17/04/2026 |
7.03
|
630,300 | 7.10 | 7.11 | 7 | 76,100 | 18,700 | 0 |
| 16/04/2026 |
7.04
|
663,700 | 7.12 | 7.13 | 7.02 | 3,800 | 92,700 | 0 |
| 15/04/2026 |
7.12
|
1,423,300 | 7.11 | 7.24 | 7.10 | 108,200 | 81,000 | 0 |
| 14/04/2026 |
7.10
|
912,700 | 7.08 | 7.15 | 7.04 | 46,300 | 25,600 | 0 |
| 13/04/2026 |
7.01
|
987,200 | 7.06 | 7.06 | 7 | 6,225 | 58,700 | 0 |
| 10/04/2026 |
7.09
|
879,500 | 7.11 | 7.17 | 7.07 | 34,500 | 28,500 | 0 |
| 09/04/2026 |
7.11
|
1,961,000 | 7.09 | 7.15 | 7.04 | 192,600 | 0 | 0 |
| 08/04/2026 |
7.09
|
1,360,000 | 7.01 | 7.14 | 6.96 | 156,100 | 12,164 | 0 |
| 07/04/2026 |
6.84
|
494,400 | 6.90 | 6.93 | 6.84 | 100 | 2,900 | -0.5 |
| 06/04/2026 |
6.88
|
401,600 | 6.94 | 6.98 | 6.88 | 2,300 | 111,300 | -0.8 |
| 03/04/2026 |
6.94
|
448,500 | 7 | 7.04 | 6.94 | 25,400 | 63,600 | -0.3 |
| 02/04/2026 |
7
|
855,800 | 7.02 | 7.07 | 6.97 | 563,800 | 33,800 | 4.2 |
| 01/04/2026 |
7.08
|
993,500 | 7.11 | 7.15 | 7.04 | 0 | 0 | 0 |
| 31/03/2026 |
7.02
|
763,300 | 7.02 | 7.10 | 7 | 62,400 | 200 | 0.4 |
| 30/03/2026 |
7.02
|
647,200 | 7 | 7.04 | 6.92 | 83,500 | 66,700 | 0.1 |
| 27/03/2026 |
7.03
|
905,200 | 6.99 | 7.08 | 6.96 | 83,500 | 66,700 | 0.1 |
| 26/03/2026 |
6.98
|
899,600 | 6.88 | 7.10 | 6.88 | 32,700 | 0 | 0.2 |
| 25/03/2026 |
6.94
|
628,800 | 6.81 | 6.94 | 6.81 | 75,500 | 24,300 | 0.3 |
| 24/03/2026 |
6.74
|
1,058,200 | 6.90 | 6.90 | 6.74 | 23,000 | 62,600 | -0.3 |
| 23/03/2026 |
6.69
|
1,528,300 | 6.95 | 6.95 | 6.65 | 23,000 | 62,600 | -0.3 |
| 20/03/2026 |
6.95
|
617,400 | 7 | 7.02 | 6.95 | 6,100 | 69,300 | -0.4 |
| 19/03/2026 |
7
|
2,082,700 | 7.10 | 7.10 | 6.97 | 2,100 | 197,600 | -1.4 |
| 18/03/2026 |
7.11
|
828,400 | 7.20 | 7.21 | 7.10 | 0 | 34,900 | -0.3 |
| 17/03/2026 |
7.19
|
1,031,800 | 7.25 | 7.32 | 7.14 | 31,400 | 24,500 | 0.0 |
| 16/03/2026 |
7.25
|
1,268,800 | 7.23 | 7.35 | 7.13 | 220,200 | 14,300 | 1.5 |
| 13/03/2026 |
7.09
|
2,164,000 | 7.07 | 7.26 | 7 | 220,200 | 14,300 | 1.5 |
| 12/03/2026 |
7.09
|
770,200 | 7.10 | 7.18 | 7 | 57,700 | 1,500 | 0.4 |
| 11/03/2026 |
7.13
|
1,033,100 | 6.89 | 7.14 | 6.89 | 102,900 | 500 | 0.7 |
| 10/03/2026 |
6.91
|
2,138,900 | 7 | 7.09 | 6.86 | 2,400 | 1,900 | 0.0 |
| 09/03/2026 |
6.92
|
4,710,800 | 6.92 | 6.99 | 6.92 | 2,400 | 1,900 | 0.0 |
| 06/03/2026 |
7.44
|
1,192,800 | 7.55 | 7.55 | 7.44 | 22,200 | 800 | 0.2 |
| 05/03/2026 |
7.58
|
1,116,800 | 7.60 | 7.67 | 7.55 | 34,800 | 51,900 | -0.1 |
| 04/03/2026 |
7.55
|
2,728,400 | 7.68 | 7.73 | 7.44 | 25,400 | 63,600 | -0.3 |
| 03/03/2026 |
7.68
|
1,533,100 | 7.77 | 7.77 | 7.67 | 57,500 | 355,500 | -2.3 |
| 02/03/2026 |
7.70
|
3,299,500 | 7.78 | 7.89 | 7.68 | 104,300 | 29,100 | 0.6 |
| 27/02/2026 |
7.90
|
1,323,100 | 8.04 | 8.09 | 7.90 | 52,300 | 110,800 | -0.5 |
| 26/02/2026 |
8.06
|
905,700 | 8.07 | 8.14 | 8.02 | 14,800 | 6,300 | 0.1 |
| 25/02/2026 |
8.06
|
1,917,300 | 8.05 | 8.11 | 8 | 411,600 | 29,600 | 3.1 |
| 24/02/2026 |
8.04
|
1,815,100 | 7.91 | 8.16 | 7.91 | 175,900 | 1,500 | 1.4 |
| 23/02/2026 |
7.94
|
727,100 | 7.97 | 7.99 | 7.87 | 23,200 | 5,000 | 0.1 |
| 13/02/2026 |
7.81
|
639,500 | 7.83 | 7.86 | 7.80 | 10,100 | 5,100 | 0.0 |
| 12/02/2026 |
7.85
|
470,700 | 7.86 | 7.93 | 7.81 | 500 | 0 | 0.0 |
| 11/02/2026 |
7.85
|
699,000 | 7.87 | 7.87 | 7.81 | 7,100 | 1,000 | 0.0 |
| 10/02/2026 |
7.84
|
1,375,700 | 7.75 | 7.87 | 7.74 | 3,100 | 240,200 | -1.9 |
| 09/02/2026 |
7.75
|
919,500 | 7.81 | 7.85 | 7.74 | 8,300 | 105,100 | -0.8 |
| 06/02/2026 |
7.77
|
1,576,500 | 7.97 | 7.98 | 7.77 | 8,300 | 105,100 | -0.8 |
| 05/02/2026 |
7.99
|
1,914,300 | 8.05 | 8.16 | 7.99 | 30,700 | 281,200 | -2.0 |
| 04/02/2026 |
8.04
|
2,640,100 | 7.88 | 8.08 | 7.88 | 563,800 | 33,800 | 4.2 |
| 03/02/2026 |
7.87
|
1,348,500 | 7.87 | 7.93 | 7.86 | 104,300 | 29,100 | 0.6 |
| 02/02/2026 |
7.83
|
1,348,700 | 7.97 | 7.98 | 7.79 | 42,300 | 47,400 | -0.0 |
| 30/01/2026 |
7.95
|
1,510,300 | 7.95 | 8.02 | 7.90 | 148,700 | 27,300 | 1.0 |
| 29/01/2026 |
7.95
|
1,199,300 | 7.90 | 8.04 | 7.86 | 66,400 | 38,200 | 0.2 |
| 28/01/2026 |
7.82
|
1,236,300 | 7.82 | 7.89 | 7.75 | 96,500 | 237,800 | -1.1 |
| 27/01/2026 |
7.80
|
1,002,300 | 7.81 | 7.84 | 7.75 | 13,000 | 186,000 | -1.4 |
| 26/01/2026 |
7.81
|
2,093,900 | 8 | 8.01 | 7.76 | 29,800 | 317,200 | -2.3 |
| 23/01/2026 |
8
|
984,400 | 8.11 | 8.17 | 7.99 | 41,900 | 162,900 | -1.0 |
| 22/01/2026 |
8.11
|
1,734,900 | 8 | 8.25 | 7.99 | 319,100 | 143,300 | 1.4 |
| 21/01/2026 |
7.97
|
1,749,500 | 8.02 | 8.06 | 7.89 | 82,500 | 176,900 | -0.8 |
| 20/01/2026 |
8.02
|
1,548,600 | 8.05 | 8.13 | 8.02 | 122,700 | 4,200 | 1.0 |
| 19/01/2026 |
8.04
|
1,230,700 | 8.05 | 8.10 | 8 | 81,600 | 72,900 | 0.1 |
| 16/01/2026 |
8.04
|
1,192,100 | 8.10 | 8.14 | 8.04 | 45,000 | 0 | 0.4 |
| 15/01/2026 |
8.09
|
1,614,600 | 8.15 | 8.21 | 8 | 87,300 | 18,200 | 0.6 |
| 14/01/2026 |
8.12
|
3,437,500 | 8 | 8.13 | 7.95 | 514,400 | 59,100 | 3.7 |