| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-18) |
0.20 | 2.35% | 12,149,800 | 5,700 | 0 |
8.30
8.70
8.70
|
|
2 tháng
(2026-04-20) |
0.20 | 2.35% | 19,230,600 | 37,901 | 0 |
8.30
8.70
8.70
|
|
3 tháng
(2026-03-19) |
0.30 | 3.57% | 41,894,200 | 40,801 | 0.0 |
7.90
9.10
8.70
|
|
6 tháng
(2025-12-19) |
0.40 | 4.82% | 185,308,500 | 35,201 | -0.0 |
7.90
11.20
8.70
|
|
12 tháng
(2025-06-23) |
-0.10 | -1.14% | 447,139,300 | 12,901 | -0.7 |
7.90
23
8.70
|
|
24 tháng
(2024-06-27) |
0.50 | 6.10% | 569,590,242 | -2,368,479 | -18.9 |
6
23
8.70
|
|
36 tháng
(2023-07-03) |
-0.95 | -9.86% | 950,519,983 | -2,475,586 | -19.4 |
6
23
8.70
|
|
60 tháng
(2021-07-13) |
1.65 | 23.43% | 1,209,816,011 | -1,652,686 | -5.6 |
3.89
23
8.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 17/06/2026 |
8.70
|
1,027,400 | 8.70 | 8.90 | 8.60 | 0 | 0 | 0 |
| 16/06/2026 |
8.70
|
1,255,200 | 8.60 | 8.80 | 8.50 | 0 | 0 | 0 |
| 15/06/2026 |
8.60
|
1,090,300 | 8.40 | 8.60 | 8.30 | 0 | 0 | 0 |
| 12/06/2026 |
8.30
|
241,300 | 8.30 | 8.40 | 8.20 | 0 | 0 | 0 |
| 11/06/2026 |
8.30
|
356,600 | 8.30 | 8.40 | 8.30 | 0 | 0 | 0 |
| 10/06/2026 |
8.40
|
168,000 | 8.30 | 8.40 | 8.30 | 0 | 0 | 0 |
| 09/06/2026 |
8.30
|
422,500 | 8.30 | 8.40 | 8.20 | 0 | 0 | 0 |
| 08/06/2026 |
8.30
|
450,100 | 8.40 | 8.40 | 8.20 | 0 | 0 | 0 |
| 05/06/2026 |
8.40
|
401,500 | 8.40 | 8.40 | 8.30 | 0 | 0 | 0 |
| 04/06/2026 |
8.40
|
226,300 | 8.30 | 8.40 | 8.30 | 0 | 0 | 0 |
| 03/06/2026 |
8.50
|
479,600 | 8.40 | 8.50 | 8.30 | 0 | 0 | 0 |
| 02/06/2026 |
8.30
|
614,500 | 8.40 | 8.50 | 8.30 | 0 | 0 | 0 |
| 01/06/2026 |
8.40
|
270,800 | 8.40 | 8.50 | 8.30 | 0 | 0 | 0 |
| 29/05/2026 |
8.30
|
341,500 | 8.40 | 8.50 | 8.30 | 0 | 0 | 0 |
| 28/05/2026 |
8.50
|
365,400 | 8.60 | 8.60 | 8.40 | 0 | 0 | 0 |
| 27/05/2026 |
8.60
|
712,400 | 8.50 | 8.70 | 8.50 | 0 | 0 | 0 |
| 26/05/2026 |
8.50
|
1,489,000 | 8.30 | 8.60 | 8.20 | 0 | 0 | 0 |
| 25/05/2026 |
8.30
|
570,400 | 8.30 | 8.40 | 8.20 | 0 | 0 | 0 |
| 22/05/2026 |
8.30
|
868,000 | 8.30 | 8.40 | 8.20 | 0 | 0 | 0 |
| 21/05/2026 |
8.30
|
297,300 | 8.30 | 8.30 | 8.20 | 0 | 0 | 0 |
| 20/05/2026 |
8.30
|
659,900 | 8.30 | 8.40 | 8.10 | 0 | 300 | 0 |
| 19/05/2026 |
8.40
|
438,800 | 8.50 | 8.50 | 8.30 | 5,000 | 0 | 0 |
| 18/05/2026 |
8.50
|
430,400 | 8.40 | 8.50 | 8.30 | 1,000 | 0 | 0 |
| 15/05/2026 |
8.40
|
314,900 | 8.30 | 8.50 | 8.30 | 0 | 0 | 0 |
| 14/05/2026 |
8.40
|
356,000 | 8.40 | 8.50 | 8.30 | 0 | 0 | 0 |
| 13/05/2026 |
8.40
|
505,600 | 8.40 | 8.50 | 8.30 | 0 | 0 | 0 |
| 12/05/2026 |
8.30
|
458,100 | 8.40 | 8.50 | 8.30 | 0 | 0 | 0 |
| 11/05/2026 |
8.40
|
439,900 | 8.50 | 8.50 | 8.30 | 0 | 0 | 0 |
| 08/05/2026 |
8.40
|
288,500 | 8.50 | 8.60 | 8.40 | 25,000 | 0 | 0 |
| 07/05/2026 |
8.50
|
703,600 | 8.50 | 9.30 | 8.40 | 0 | 0 | 0 |
| 06/05/2026 |
8.50
|
899,300 | 8.40 | 8.60 | 8.20 | 7,501 | 0 | 0 |
| 05/05/2026 |
8.30
|
273,700 | 8.40 | 8.40 | 8.30 | 0 | 0 | 0 |
| 04/05/2026 |
8.40
|
265,800 | 8.40 | 8.50 | 8.30 | 0 | 0 | 0 |
| 29/04/2026 |
8.50
|
365,800 | 8.40 | 8.50 | 8.30 | 0 | 0 | 0 |
| 28/04/2026 |
8.30
|
239,200 | 8.30 | 8.50 | 8.30 | 0 | 300 | 0 |
| 24/04/2026 |
8.30
|
363,000 | 8.40 | 8.50 | 8.30 | 0 | 0 | 0 |
| 23/04/2026 |
8.40
|
379,900 | 8.40 | 8.50 | 8.30 | 0 | 0 | 0 |
| 22/04/2026 |
8.50
|
299,200 | 8.40 | 8.50 | 8.30 | 0 | 0 | 0 |
| 21/04/2026 |
8.50
|
296,700 | 8.50 | 8.50 | 8.40 | 0 | 0 | 0 |
| 20/04/2026 |
8.50
|
631,600 | 8.60 | 8.60 | 8.40 | 0 | 0 | 0 |
| 17/04/2026 |
8.60
|
371,300 | 8.50 | 8.60 | 8.50 | 0 | 0 | 0 |
| 16/04/2026 |
8.60
|
665,200 | 8.60 | 8.60 | 8.50 | 0 | 0 | 0 |
| 15/04/2026 |
8.70
|
698,400 | 8.70 | 8.80 | 8.60 | 0 | 0 | 0 |
| 14/04/2026 |
8.70
|
763,200 | 8.60 | 8.80 | 8.50 | 0 | 0 | 0 |
| 13/04/2026 |
8.60
|
1,051,500 | 8.70 | 8.70 | 8.50 | 0 | 0 | 0 |
| 10/04/2026 |
8.60
|
705,100 | 8.90 | 9 | 8.60 | 0 | 0 | 0 |
| 09/04/2026 |
8.70
|
1,107,400 | 9.30 | 9.30 | 8.70 | 0 | 0 | 0 |
| 08/04/2026 |
9.10
|
2,739,000 | 8.60 | 9.10 | 8.60 | 0 | 0 | 0 |
| 07/04/2026 |
8.50
|
851,500 | 8.20 | 8.50 | 8.10 | 0 | 0 | 0 |
| 06/04/2026 |
8.30
|
631,000 | 8.30 | 8.40 | 8.20 | 0 | 0 | 0 |
| 03/04/2026 |
8.30
|
734,400 | 8.50 | 8.60 | 8.30 | 0 | 0 | 0 |
| 02/04/2026 |
8.40
|
1,027,400 | 8.70 | 8.70 | 8.40 | 1,200 | 0 | 0.0 |
| 01/04/2026 |
8.60
|
1,895,900 | 8.60 | 8.80 | 8.50 | 800 | 0 | 0.0 |
| 31/03/2026 |
8.50
|
1,198,100 | 8.40 | 8.60 | 8.30 | 0 | 0 | 0 |
| 30/03/2026 |
8.40
|
874,100 | 8.40 | 8.40 | 8.20 | 0 | 0 | 0 |
| 27/03/2026 |
8.50
|
713,100 | 8.30 | 8.50 | 8.30 | 0 | 0 | 0 |
| 26/03/2026 |
8.30
|
497,700 | 8.50 | 8.50 | 8.30 | 0 | 0 | 0 |
| 25/03/2026 |
8.50
|
1,684,700 | 8.40 | 8.50 | 8.30 | 0 | 0 | 0 |
| 24/03/2026 |
8.30
|
1,145,400 | 8.20 | 8.80 | 8.10 | 0 | 0 | 0 |
| 23/03/2026 |
7.90
|
1,663,600 | 8.20 | 8.30 | 7.80 | 900 | 0 | 0.0 |
| 20/03/2026 |
8.30
|
1,036,100 | 8.30 | 8.50 | 8.20 | 0 | 0 | 0 |
| 19/03/2026 |
8.40
|
609,500 | 8.40 | 8.50 | 8.30 | 0 | 0 | 0 |
| 18/03/2026 |
8.50
|
2,009,900 | 8.60 | 8.70 | 8.40 | 500 | 0 | 0.0 |
| 17/03/2026 |
8.60
|
3,267,200 | 8.70 | 8.80 | 8.40 | 0 | 0 | 0 |
| 16/03/2026 |
8.60
|
709,300 | 8.50 | 8.70 | 8.40 | 2,600 | 0 | 0.0 |
| 13/03/2026 |
8.50
|
1,152,200 | 8.40 | 8.60 | 8.40 | 0 | 0 | 0 |
| 12/03/2026 |
8.60
|
3,341,400 | 8.50 | 9 | 8.40 | 400 | 0 | 0.0 |
| 11/03/2026 |
8.90
|
1,865,600 | 8.70 | 8.90 | 8.50 | 2,000 | 0 | 0.0 |
| 10/03/2026 |
8.60
|
2,197,800 | 8.10 | 8.90 | 8.10 | 0 | 0 | 0 |
| 09/03/2026 |
8.10
|
4,825,000 | 9.10 | 9.10 | 8.10 | 0 | 0 | 0 |
| 06/03/2026 |
9.40
|
2,025,000 | 9.80 | 9.90 | 9.30 | 500 | 0 | 0.0 |
| 05/03/2026 |
9.80
|
2,565,700 | 9.50 | 10.10 | 9.50 | 0 | 0 | 0 |
| 04/03/2026 |
9.50
|
3,939,200 | 9.80 | 9.90 | 8.90 | 0 | 0 | 0 |
| 03/03/2026 |
9.80
|
2,223,000 | 9.80 | 10.10 | 9.60 | 300 | 1,000 | -0.0 |
| 02/03/2026 |
9.80
|
3,840,800 | 10.30 | 10.40 | 8.90 | 1,800 | 0 | 0.0 |
| 27/02/2026 |
10.40
|
1,616,600 | 10.50 | 10.60 | 10.30 | 200 | 0 | 0.0 |
| 26/02/2026 |
10.50
|
1,258,200 | 10.50 | 10.50 | 10.20 | 0 | 2,700 | -0.0 |
| 25/02/2026 |
10.40
|
1,716,900 | 10.30 | 10.50 | 10.20 | 0 | 0 | 0 |
| 24/02/2026 |
10.40
|
2,180,700 | 10.20 | 10.50 | 10.10 | 0 | 0 | 0 |
| 23/02/2026 |
10.20
|
745,900 | 10.20 | 10.30 | 10 | 0 | 0 | 0 |
| 13/02/2026 |
10.20
|
725,900 | 10.10 | 10.20 | 10 | 0 | 0 | 0 |
| 12/02/2026 |
10.10
|
492,500 | 10.20 | 10.30 | 10 | 0 | 0 | 0 |
| 11/02/2026 |
10.20
|
701,900 | 10 | 10.20 | 10 | 300 | 0 | 0.0 |
| 10/02/2026 |
9.90
|
896,400 | 9.90 | 10.20 | 9.80 | 1,000 | 0 | 0.0 |
| 09/02/2026 |
9.90
|
717,000 | 10 | 10.10 | 9.80 | 7,100 | 0 | 0.1 |
| 06/02/2026 |
10
|
2,528,100 | 10.30 | 10.30 | 9.80 | 400 | 0 | 0.0 |
| 05/02/2026 |
10.30
|
599,900 | 10.60 | 10.60 | 10.20 | 400 | 0 | 0.0 |
| 04/02/2026 |
10.50
|
2,399,200 | 10.20 | 10.80 | 10.20 | 1,800 | 0 | 0.0 |
| 03/02/2026 |
10.30
|
1,120,600 | 10.20 | 10.50 | 10.10 | 500 | 0 | 0.0 |
| 02/02/2026 |
10.20
|
2,015,000 | 10.50 | 10.60 | 9.90 | 500 | 0 | 0.0 |
| 30/01/2026 |
10.50
|
1,116,700 | 10.30 | 10.50 | 10.20 | 0 | 0 | 0 |
| 29/01/2026 |
10.50
|
1,501,300 | 10.20 | 10.90 | 10.10 | 0 | 24,600 | -0.2 |
| 28/01/2026 |
10.10
|
1,178,300 | 10 | 10.20 | 9.80 | 1,300 | 0 | 0.0 |
| 27/01/2026 |
10.10
|
1,868,000 | 10 | 10.20 | 9.80 | 2,300 | 0 | 0.0 |
| 26/01/2026 |
10
|
3,725,900 | 10.70 | 11 | 9.90 | 0 | 600 | -0.0 |
| 23/01/2026 |
10.70
|
5,504,500 | 11.50 | 12 | 10.70 | 0 | 31,800 | -0.3 |
| 22/01/2026 |
11.20
|
7,329,200 | 10.40 | 11.20 | 10.20 | 0 | 0 | 0 |
| 21/01/2026 |
10.10
|
3,991,300 | 9.80 | 10.40 | 9.40 | 0 | 0 | 0 |
| 20/01/2026 |
9.70
|
1,821,000 | 9.60 | 9.80 | 9.50 | 0 | 0 | 0 |
| 19/01/2026 |
9.60
|
1,122,500 | 9.60 | 9.70 | 9.50 | 24,400 | 0 | 0.2 |