| 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) |
-0.05 | -0.55% | 1,911,800 | 9,400 | 0 |
8.90
9.17
9.16
|
|
2 tháng
(2026-04-13) |
0.48 | 5.56% | 3,931,900 | -9,979 | 0 |
8.64
9.34
9.16
|
|
3 tháng
(2026-03-16) |
0.86 | 10.41% | 5,836,900 | 11,421 | 0.1 |
7.80
9.34
9.16
|
|
6 tháng
(2025-12-15) |
1.15 | 14.43% | 11,882,800 | 18,121 | 0.2 |
7.80
9.34
9.16
|
|
12 tháng
(2025-06-17) |
1.29 | 16.48% | 32,575,300 | 47,221 | 0.5 |
7.80
9.76
9.16
|
|
24 tháng
(2024-06-24) |
-2.33 | -20.34% | 77,741,300 | -55,662 | -0.8 |
6.63
11.71
9.16
|
|
36 tháng
(2023-06-28) |
-3.16 | -25.71% | 237,480,400 | 34,129 | 0.4 |
6.63
15.06
9.16
|
|
60 tháng
(2021-07-08) |
-4.24 | -31.75% | 484,753,700 | -297,666 | -0.8 |
6.63
25.45
9.16
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 12/06/2026 |
9.16
|
57,600 | 9.24 | 9.24 | 9.12 | 0 | 0 | 0 |
| 11/06/2026 |
9.12
|
69,700 | 9.10 | 9.27 | 9.10 | 0 | 0 | 0 |
| 10/06/2026 |
9.10
|
109,800 | 9.02 | 9.17 | 9.01 | 700 | 700 | 0 |
| 09/06/2026 |
9.01
|
184,600 | 8.97 | 9.08 | 8.95 | 1,000 | 0 | 0 |
| 08/06/2026 |
8.96
|
69,300 | 8.92 | 9.02 | 8.91 | 0 | 400 | 0 |
| 05/06/2026 |
8.93
|
44,900 | 8.96 | 9.09 | 8.91 | 0 | 0 | 0 |
| 04/06/2026 |
8.98
|
22,200 | 9.05 | 9.05 | 8.97 | 0 | 0 | 0 |
| 03/06/2026 |
9.05
|
39,700 | 9.10 | 9.10 | 8.94 | 4,100 | 0 | 0 |
| 02/06/2026 |
9.06
|
60,900 | 9 | 9.11 | 8.95 | 0 | 0 | 0 |
| 01/06/2026 |
9.06
|
15,800 | 8.92 | 9.12 | 8.92 | 0 | 800 | 0 |
| 29/05/2026 |
9.02
|
45,300 | 9.09 | 9.10 | 8.96 | 0 | 500 | 0 |
| 28/05/2026 |
9.06
|
81,200 | 9 | 9.10 | 9 | 0 | 0 | 0 |
| 27/05/2026 |
8.98
|
163,600 | 8.88 | 9.35 | 8.88 | 500 | 6,400 | 0 |
| 26/05/2026 |
8.97
|
33,900 | 8.93 | 9.02 | 8.88 | 0 | 2,200 | 0 |
| 25/05/2026 |
8.92
|
66,500 | 8.99 | 8.99 | 8.86 | 4,900 | 0 | 0 |
| 22/05/2026 |
8.94
|
48,200 | 8.91 | 8.96 | 8.86 | 2,800 | 0 | 0 |
| 21/05/2026 |
8.91
|
24,100 | 9 | 9 | 8.90 | 0 | 0 | 0 |
| 20/05/2026 |
8.90
|
151,400 | 8.90 | 9.09 | 8.90 | 1,000 | 5,000 | 0 |
| 19/05/2026 |
9.08
|
119,600 | 9.01 | 9.08 | 8.97 | 3,400 | 0 | 0 |
| 18/05/2026 |
9.11
|
26,200 | 9.10 | 9.18 | 8.96 | 0 | 3,000 | 0 |
| 15/05/2026 |
9.11
|
151,000 | 9.14 | 9.20 | 9.11 | 0 | 0 | 0 |
| 14/05/2026 |
9.14
|
104,900 | 9.33 | 9.35 | 9.14 | 0 | 0 | 0 |
| 13/05/2026 |
9.17
|
279,000 | 8.93 | 9.20 | 8.93 | 10,000 | 0 | 0 |
| 12/05/2026 |
8.94
|
82,800 | 8.90 | 9.09 | 8.85 | 0 | 0 | 0 |
| 11/05/2026 |
8.87
|
54,600 | 8.90 | 8.90 | 8.83 | 0 | 0 | 0 |
| 08/05/2026 |
8.88
|
115,500 | 8.94 | 9 | 8.88 | 0 | 0 | 0 |
| 07/05/2026 |
9
|
79,400 | 9.02 | 9.06 | 8.97 | 0 | 0 | 0 |
| 06/05/2026 |
9.02
|
86,600 | 9.04 | 9.04 | 8.91 | 0 | 0 | 0 |
| 05/05/2026 |
9.02
|
32,000 | 8.91 | 9.09 | 8.91 | 0 | 0 | 0 |
| 04/05/2026 |
9.02
|
130,200 | 9 | 9.09 | 8.80 | 0 | 3,000 | 0 |
| 29/04/2026 |
9.09
|
71,200 | 9.10 | 9.10 | 9 | 0 | 4,400 | 0 |
| 28/04/2026 |
9.13
|
22,000 | 9.16 | 9.16 | 9.10 | 0 | 1,100 | 0 |
| 24/04/2026 |
9.18
|
46,800 | 9.20 | 9.20 | 9.05 | 100 | 2,100 | 0 |
| 23/04/2026 |
9.14
|
112,600 | 9.16 | 9.19 | 9.01 | 0 | 4,800 | 0 |
| 22/04/2026 |
9.16
|
138,300 | 9.40 | 9.40 | 8.80 | 0 | 0 | 0 |
| 21/04/2026 |
9.34
|
186,600 | 9.25 | 9.36 | 9.25 | 0 | 500 | 0 |
| 20/04/2026 |
9.23
|
205,600 | 9.10 | 9.30 | 9.10 | 10,800 | 1,800 | 0 |
| 17/04/2026 |
9.09
|
46,200 | 9.19 | 9.19 | 9.05 | 0 | 0 | 0 |
| 16/04/2026 |
9.12
|
86,700 | 9.20 | 9.25 | 9.06 | 0 | 500 | 0 |
| 15/04/2026 |
9.11
|
173,200 | 9.10 | 9.23 | 9.04 | 0 | 0 | 0 |
| 14/04/2026 |
9.07
|
292,300 | 8.65 | 9.20 | 8.65 | 0 | 12,079 | 0 |
| 13/04/2026 |
8.64
|
57,500 | 8.65 | 8.65 | 8.60 | 0 | 0 | 0 |
| 10/04/2026 |
8.63
|
63,800 | 8.73 | 8.73 | 8.60 | 3,800 | 0 | 0 |
| 09/04/2026 |
8.60
|
82,800 | 8.62 | 8.63 | 8.55 | 5,000 | 1,100 | 0 |
| 08/04/2026 |
8.62
|
195,800 | 8.55 | 8.64 | 8.53 | 400 | 1,000 | 0 |
| 07/04/2026 |
8.50
|
47,700 | 8.50 | 8.57 | 8.47 | 0 | 0 | 0.0 |
| 06/04/2026 |
8.53
|
62,800 | 8.55 | 8.55 | 8.46 | 0 | 0 | 0 |
| 03/04/2026 |
8.54
|
63,600 | 8.65 | 8.70 | 8.50 | 10,600 | 0 | 0.1 |
| 02/04/2026 |
8.56
|
89,700 | 8.50 | 8.60 | 8.45 | 500 | 0 | 0.0 |
| 01/04/2026 |
8.63
|
121,200 | 8.71 | 8.71 | 8.60 | 0 | 0 | 0 |
| 31/03/2026 |
8.61
|
146,300 | 8.70 | 8.71 | 8.50 | 2,000 | 0 | 0.0 |
| 30/03/2026 |
8.62
|
131,800 | 8.20 | 8.62 | 8.20 | 2,000 | 0 | 0.0 |
| 27/03/2026 |
8.19
|
132,200 | 8.13 | 8.19 | 8.13 | 2,000 | 0 | 0.0 |
| 26/03/2026 |
8.19
|
24,200 | 8.20 | 8.20 | 8.15 | 0 | 0 | 0 |
| 25/03/2026 |
8.20
|
75,900 | 8.17 | 8.20 | 8.05 | 5,200 | 0 | 0.0 |
| 24/03/2026 |
8.08
|
135,200 | 7.92 | 8.20 | 7.92 | 0 | 4,000 | -0.0 |
| 23/03/2026 |
7.80
|
162,200 | 8.18 | 8.18 | 7.80 | 0 | 4,000 | -0.0 |
| 20/03/2026 |
8.18
|
144,700 | 8.17 | 8.19 | 8 | 3,900 | 0 | 0.0 |
| 19/03/2026 |
8.22
|
96,300 | 8.13 | 8.26 | 8.12 | 0 | 3,900 | -0.0 |
| 18/03/2026 |
8.25
|
63,600 | 8.29 | 8.29 | 8.20 | 0 | 0 | 0 |
| 17/03/2026 |
8.29
|
51,800 | 8.19 | 8.30 | 8.19 | 0 | 0 | 0 |
| 16/03/2026 |
8.26
|
13,400 | 8.26 | 8.27 | 8.23 | 0 | 0 | 0 |
| 13/03/2026 |
8.26
|
51,100 | 8.20 | 8.26 | 8.18 | 0 | 0 | 0 |
| 12/03/2026 |
8.27
|
119,100 | 8.34 | 8.34 | 8.20 | 0 | 0 | 0 |
| 11/03/2026 |
8.27
|
102,400 | 8.10 | 8.27 | 8.10 | 4,900 | 0 | 0.0 |
| 10/03/2026 |
8.06
|
75,300 | 8.10 | 8.14 | 7.90 | 0 | 10,600 | -0.1 |
| 09/03/2026 |
7.87
|
361,300 | 8 | 8.11 | 7.85 | 0 | 10,600 | -0.1 |
| 06/03/2026 |
8.44
|
101,200 | 8.48 | 8.48 | 8.34 | 0 | 0 | 0 |
| 05/03/2026 |
8.42
|
227,800 | 8.58 | 8.60 | 8.42 | 0 | 0 | 0 |
| 04/03/2026 |
8.40
|
355,000 | 8.25 | 8.40 | 8.20 | 10,600 | 0 | 0.1 |
| 03/03/2026 |
8.25
|
171,400 | 8.23 | 8.40 | 8.20 | 0 | 4,500 | -0.0 |
| 02/03/2026 |
8.21
|
146,700 | 8.10 | 8.36 | 8.10 | 0 | 500 | -0.0 |
| 27/02/2026 |
8.40
|
48,900 | 8.38 | 8.49 | 8.38 | 0 | 0 | 0 |
| 26/02/2026 |
8.42
|
49,100 | 8.56 | 8.56 | 8.40 | 0 | 3,200 | -0.0 |
| 25/02/2026 |
8.49
|
49,600 | 8.50 | 8.50 | 8.40 | 0 | 0 | 0 |
| 24/02/2026 |
8.50
|
60,500 | 8.42 | 8.50 | 8.40 | 2,200 | 0 | 0.0 |
| 23/02/2026 |
8.49
|
57,300 | 8.32 | 8.55 | 8.32 | 10,300 | 5,300 | 0.0 |
| 13/02/2026 |
8.38
|
21,100 | 8.35 | 8.48 | 8.35 | 0 | 0 | 0 |
| 12/02/2026 |
8.35
|
30,400 | 8.53 | 8.53 | 8.35 | 0 | 0 | 0 |
| 11/02/2026 |
8.40
|
52,600 | 8.47 | 8.47 | 8.30 | 0 | 0 | 0 |
| 10/02/2026 |
8.40
|
52,300 | 8.44 | 8.46 | 8.35 | 0 | 0 | 0 |
| 09/02/2026 |
8.43
|
51,100 | 8.32 | 8.55 | 8.32 | 8,000 | 8,500 | -0.0 |
| 06/02/2026 |
8.30
|
164,100 | 8.30 | 8.50 | 8.30 | 8,000 | 8,500 | -0.0 |
| 05/02/2026 |
8.44
|
69,900 | 8.60 | 8.66 | 8.44 | 3,000 | 4,200 | -0.0 |
| 04/02/2026 |
8.60
|
338,900 | 8.65 | 8.65 | 8.45 | 500 | 0 | 0.0 |
| 03/02/2026 |
8.53
|
225,900 | 8.70 | 8.78 | 8.50 | 0 | 500 | -0.0 |
| 02/02/2026 |
8.62
|
214,900 | 8.51 | 8.68 | 8.40 | 8,000 | 1,000 | 0.1 |
| 30/01/2026 |
8.47
|
130,600 | 8.60 | 8.60 | 8.38 | 0 | 1,000 | -0.0 |
| 29/01/2026 |
8.58
|
275,800 | 8.10 | 8.66 | 8 | 5,200 | 4,800 | 0.0 |
| 28/01/2026 |
8.10
|
107,500 | 8.12 | 8.18 | 8 | 0 | 0 | 0 |
| 27/01/2026 |
8.15
|
18,100 | 8.22 | 8.22 | 8.12 | 0 | 0 | 0 |
| 26/01/2026 |
8.22
|
131,500 | 8.30 | 8.39 | 8.10 | 0 | 0 | 0 |
| 23/01/2026 |
8.30
|
53,400 | 8.26 | 8.38 | 8.24 | 0 | 0 | 0 |
| 22/01/2026 |
8.22
|
123,100 | 8.24 | 8.31 | 8.22 | 0 | 0 | 0 |
| 21/01/2026 |
8.24
|
64,400 | 8.27 | 8.30 | 8.18 | 0 | 0 | 0 |
| 20/01/2026 |
8.30
|
131,900 | 8.25 | 8.30 | 8.25 | 0 | 0 | 0 |
| 19/01/2026 |
8.28
|
66,700 | 8.16 | 8.30 | 8.16 | 2,100 | 0 | 0.0 |
| 16/01/2026 |
8.26
|
92,600 | 8.30 | 8.30 | 8.21 | 0 | 100 | -0.0 |
| 15/01/2026 |
8.31
|
155,600 | 8.26 | 8.41 | 8.23 | 0 | 0 | 0 |
| 14/01/2026 |
8.30
|
111,100 | 8.45 | 8.49 | 8.20 | 600 | 500 | 0.0 |