| 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 | -2.78% | 166,800 | 0 | 0 |
6.80
7.30
7
|
|
2 tháng
(2026-04-20) |
-0.50 | -6.67% | 342,100 | 0 | 0 |
6.80
7.70
7
|
|
3 tháng
(2026-03-19) |
-0.30 | -4.11% | 761,200 | 0 | 0 |
6.80
7.90
7
|
|
6 tháng
(2025-12-19) |
-0.30 | -4.11% | 2,665,000 | 0 | 0 |
6.50
8.30
7
|
|
12 tháng
(2025-06-23) |
0.53 | 8.18% | 10,696,800 | -11,200 | -0.1 |
6.20
10.29
7
|
|
24 tháng
(2024-06-27) |
1.94 | 38.37% | 18,179,792 | -4,200 | -0.1 |
3.29
10.29
7
|
|
36 tháng
(2023-07-03) |
4.18 | 147.92% | 27,520,697 | -79,200 | -0.4 |
2.24
10.29
7
|
|
60 tháng
(2021-07-13) |
5.29 | 310.34% | 36,931,484 | -5,900 | -0.1 |
1.47
10.29
7
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 17/06/2026 |
7
|
2,000 | 6.90 | 7 | 6.90 | 0 | 0 | 0 |
| 16/06/2026 |
7
|
6,500 | 7 | 7.10 | 7 | 0 | 0 | 0 |
| 15/06/2026 |
6.90
|
7,400 | 7.10 | 7.10 | 6.90 | 0 | 0 | 0 |
| 12/06/2026 |
7
|
5,900 | 6.90 | 7 | 6.90 | 0 | 0 | 0 |
| 11/06/2026 |
6.80
|
3,600 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
| 10/06/2026 |
6.90
|
8,300 | 6.80 | 6.90 | 6.80 | 0 | 0 | 0 |
| 09/06/2026 |
7
|
1,900 | 6.80 | 7 | 6.80 | 0 | 0 | 0 |
| 08/06/2026 |
6.90
|
2,500 | 6.90 | 7 | 6.90 | 0 | 0 | 0 |
| 05/06/2026 |
7
|
13,300 | 7 | 7.10 | 6.90 | 0 | 0 | 0 |
| 04/06/2026 |
6.90
|
6,100 | 7 | 7.10 | 6.90 | 0 | 0 | 0 |
| 03/06/2026 |
6.90
|
900 | 6.80 | 6.90 | 6.80 | 0 | 0 | 0 |
| 02/06/2026 |
6.80
|
10,000 | 7 | 7 | 6.80 | 0 | 0 | 0 |
| 01/06/2026 |
6.90
|
10,600 | 7 | 7 | 6.80 | 0 | 0 | 0 |
| 29/05/2026 |
7
|
9,000 | 7 | 7.10 | 7 | 0 | 0 | 0 |
| 28/05/2026 |
7.20
|
7,700 | 7.20 | 7.30 | 7.10 | 0 | 0 | 0 |
| 27/05/2026 |
7.30
|
4,000 | 7.20 | 7.30 | 7.10 | 0 | 0 | 0 |
| 26/05/2026 |
7.20
|
14,600 | 7.10 | 7.20 | 7 | 0 | 0 | 0 |
| 25/05/2026 |
7.20
|
11,000 | 7 | 7.20 | 6.90 | 0 | 0 | 0 |
| 22/05/2026 |
7.20
|
9,100 | 7.20 | 7.30 | 7 | 0 | 0 | 0 |
| 21/05/2026 |
7.30
|
1,300 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
| 20/05/2026 |
7.30
|
4,600 | 7.30 | 7.30 | 7.20 | 0 | 0 | 0 |
| 19/05/2026 |
7
|
26,700 | 7.30 | 7.40 | 7 | 0 | 0 | 0 |
| 18/05/2026 |
7.20
|
1,800 | 7.30 | 7.30 | 7.20 | 0 | 0 | 0 |
| 15/05/2026 |
7.30
|
21,600 | 7.40 | 7.40 | 6.70 | 0 | 0 | 0 |
| 14/05/2026 |
7.30
|
9,600 | 7.40 | 7.40 | 7.30 | 0 | 0 | 0 |
| 13/05/2026 |
7.30
|
20,100 | 7.30 | 7.40 | 7.30 | 0 | 0 | 0 |
| 12/05/2026 |
7.30
|
2,400 | 7.20 | 7.30 | 7.20 | 0 | 0 | 0 |
| 11/05/2026 |
7.20
|
3,100 | 7.40 | 7.40 | 7.20 | 0 | 0 | 0 |
| 08/05/2026 |
7.20
|
2,800 | 7.30 | 7.30 | 7.20 | 0 | 0 | 0 |
| 07/05/2026 |
7.30
|
9,900 | 7.40 | 7.40 | 7.20 | 0 | 0 | 0 |
| 06/05/2026 |
7.40
|
3,700 | 7.40 | 7.50 | 7.40 | 0 | 0 | 0 |
| 05/05/2026 |
7.50
|
2,700 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 04/05/2026 |
7.50
|
15,200 | 7.70 | 7.70 | 7.50 | 0 | 0 | 0 |
| 29/04/2026 |
7.70
|
5,500 | 7.60 | 7.70 | 7.50 | 0 | 0 | 0 |
| 28/04/2026 |
7.50
|
12,900 | 7.50 | 7.70 | 7.50 | 0 | 0 | 0 |
| 24/04/2026 |
7.50
|
17,600 | 7.60 | 7.60 | 7.50 | 0 | 0 | 0 |
| 23/04/2026 |
7.60
|
17,200 | 7.40 | 7.60 | 7.20 | 0 | 0 | 0 |
| 22/04/2026 |
7.40
|
5,000 | 7.50 | 7.50 | 7.40 | 0 | 0 | 0 |
| 21/04/2026 |
7.60
|
12,200 | 7.60 | 7.80 | 7.60 | 0 | 0 | 0 |
| 20/04/2026 |
7.50
|
13,800 | 7.30 | 8 | 7.30 | 0 | 0 | 0 |
| 17/04/2026 |
7.20
|
18,300 | 7.40 | 7.50 | 7.20 | 0 | 0 | 0 |
| 16/04/2026 |
7.20
|
14,800 | 7.50 | 7.50 | 7.20 | 0 | 0 | 0 |
| 15/04/2026 |
7.50
|
8,000 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 14/04/2026 |
7.70
|
25,400 | 7.60 | 7.70 | 7.40 | 0 | 0 | 0 |
| 13/04/2026 |
7.60
|
7,100 | 7.70 | 7.70 | 7.60 | 0 | 0 | 0 |
| 10/04/2026 |
7.50
|
31,400 | 7.80 | 7.80 | 7.50 | 0 | 0 | 0 |
| 09/04/2026 |
7.70
|
21,100 | 7.70 | 7.90 | 7.70 | 0 | 0 | 0 |
| 08/04/2026 |
7.80
|
54,800 | 7.50 | 7.90 | 7.50 | 0 | 0 | 0 |
| 07/04/2026 |
7.60
|
22,200 | 7.60 | 7.70 | 7.60 | 0 | 0 | 0 |
| 06/04/2026 |
7.50
|
15,600 | 7.20 | 7.70 | 7.20 | 0 | 0 | 0 |
| 03/04/2026 |
7.50
|
6,600 | 7.50 | 7.70 | 7.40 | 0 | 0 | 0 |
| 02/04/2026 |
7.60
|
7,200 | 7.30 | 7.70 | 7.30 | 0 | 0 | 0 |
| 01/04/2026 |
7.40
|
38,800 | 7.80 | 7.80 | 7.40 | 0 | 0 | 0 |
| 31/03/2026 |
7.90
|
36,700 | 7.70 | 7.90 | 7.50 | 0 | 0 | 0 |
| 30/03/2026 |
7.70
|
3,500 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 27/03/2026 |
7.70
|
39,500 | 7.50 | 8.10 | 7.50 | 0 | 0 | 0 |
| 26/03/2026 |
7.40
|
9,700 | 7.40 | 7.40 | 7.30 | 0 | 0 | 0 |
| 25/03/2026 |
7.50
|
18,500 | 7.30 | 7.50 | 7.30 | 0 | 0 | 0 |
| 24/03/2026 |
7.30
|
2,200 | 7.30 | 7.40 | 7.20 | 0 | 0 | 0 |
| 23/03/2026 |
7.10
|
20,800 | 7.40 | 7.50 | 7.10 | 0 | 0 | 0 |
| 20/03/2026 |
7.30
|
13,500 | 7.20 | 7.30 | 7.20 | 0 | 0 | 0 |
| 19/03/2026 |
7.30
|
3,400 | 7.20 | 7.30 | 7.20 | 0 | 0 | 0 |
| 18/03/2026 |
7.30
|
41,700 | 7.20 | 7.40 | 7.10 | 0 | 0 | 0 |
| 17/03/2026 |
7.20
|
3,200 | 7.10 | 7.20 | 7.10 | 0 | 0 | 0 |
| 16/03/2026 |
7.10
|
5,500 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
| 13/03/2026 |
7.10
|
13,900 | 7.20 | 7.30 | 7 | 0 | 0 | 0 |
| 12/03/2026 |
7.40
|
19,300 | 6.90 | 7.40 | 6.90 | 0 | 0 | 0 |
| 11/03/2026 |
7.10
|
11,400 | 6.80 | 7.10 | 6.80 | 0 | 0 | 0 |
| 10/03/2026 |
6.80
|
4,600 | 6.50 | 6.90 | 6.50 | 0 | 0 | 0 |
| 09/03/2026 |
6.50
|
60,500 | 7.10 | 7.10 | 6.30 | 0 | 0 | 0 |
| 06/03/2026 |
7.20
|
26,600 | 7.10 | 7.50 | 7.10 | 0 | 0 | 0 |
| 05/03/2026 |
7.20
|
22,400 | 7.30 | 7.30 | 7.10 | 0 | 0 | 0 |
| 04/03/2026 |
7.30
|
52,300 | 7.20 | 7.70 | 7 | 0 | 0 | 0 |
| 03/03/2026 |
7.20
|
45,800 | 7.50 | 8 | 7 | 0 | 0 | 0 |
| 02/03/2026 |
7.60
|
29,800 | 7.80 | 7.80 | 7.50 | 0 | 0 | 0 |
| 27/02/2026 |
7.80
|
22,400 | 7.90 | 8 | 7.80 | 0 | 0 | 0 |
| 26/02/2026 |
7.90
|
30,900 | 7.90 | 8 | 7.60 | 0 | 0 | 0 |
| 25/02/2026 |
7.70
|
36,300 | 7.60 | 8.30 | 7.60 | 0 | 0 | 0 |
| 24/02/2026 |
8.30
|
86,900 | 8.50 | 8.70 | 8 | 0 | 0 | 0 |
| 23/02/2026 |
8.20
|
227,400 | 7.20 | 8.20 | 7.20 | 0 | 0 | 0 |
| 13/02/2026 |
7.30
|
55,100 | 7 | 7.30 | 7 | 0 | 0 | 0 |
| 12/02/2026 |
6.90
|
9,000 | 7 | 7.10 | 6.90 | 0 | 0 | 0 |
| 11/02/2026 |
7
|
24,700 | 6.90 | 7.10 | 6.80 | 0 | 0 | 0 |
| 10/02/2026 |
6.70
|
13,100 | 6.70 | 7 | 6.70 | 0 | 0 | 0 |
| 09/02/2026 |
6.70
|
9,800 | 6.70 | 6.80 | 6.70 | 0 | 0 | 0 |
| 06/02/2026 |
6.70
|
18,100 | 6.80 | 6.90 | 6.60 | 0 | 0 | 0 |
| 05/02/2026 |
7
|
19,900 | 6.90 | 7.10 | 6.70 | 0 | 0 | 0 |
| 04/02/2026 |
6.80
|
16,100 | 6.90 | 7 | 6.70 | 0 | 0 | 0 |
| 03/02/2026 |
6.90
|
7,900 | 6.90 | 7 | 6.80 | 0 | 0 | 0 |
| 02/02/2026 |
6.90
|
72,300 | 6.70 | 7.10 | 6.60 | 0 | 0 | 0 |
| 30/01/2026 |
6.50
|
19,800 | 6.70 | 6.70 | 6.50 | 0 | 0 | 0 |
| 29/01/2026 |
6.50
|
23,700 | 6.70 | 6.80 | 6.50 | 0 | 0 | 0 |
| 28/01/2026 |
6.70
|
21,400 | 6.60 | 6.90 | 6.60 | 0 | 0 | 0 |
| 27/01/2026 |
6.60
|
26,600 | 6.50 | 6.60 | 6.40 | 0 | 0 | 0 |
| 26/01/2026 |
6.70
|
78,700 | 6.70 | 6.70 | 6.50 | 0 | 0 | 0 |
| 23/01/2026 |
6.70
|
12,300 | 6.80 | 6.80 | 6.70 | 0 | 0 | 0 |
| 22/01/2026 |
6.70
|
37,500 | 6.80 | 6.90 | 6.60 | 0 | 0 | 0 |
| 21/01/2026 |
6.80
|
23,300 | 6.90 | 6.90 | 6.70 | 0 | 0 | 0 |
| 20/01/2026 |
6.90
|
26,300 | 7.10 | 7.10 | 6.80 | 0 | 0 | 0 |
| 19/01/2026 |
7
|
48,500 | 6.80 | 7.10 | 6.80 | 0 | 0 | 0 |