| 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 | 0% | 3,753,000 | -10,200 | 0 |
7.26
8
7.38
|
|
2 tháng
(2026-04-13) |
1.31 | 21.87% | 8,489,000 | -400 | 0 |
5.57
8
7.38
|
|
3 tháng
(2026-03-16) |
2.25 | 44.55% | 11,622,000 | -11,600 | -0.1 |
4.88
8
7.38
|
|
6 tháng
(2025-12-15) |
2.60 | 55.32% | 16,360,000 | -12,900 | -0.1 |
4.65
8
7.38
|
|
12 tháng
(2025-06-17) |
1.89 | 34.94% | 24,733,100 | -13,200 | -0.1 |
4.37
8
7.38
|
|
24 tháng
(2024-06-24) |
2.66 | 57.33% | 37,729,200 | -16,650 | -0.1 |
3.81
8
7.38
|
|
36 tháng
(2023-06-28) |
0.98 | 15.51% | 56,571,200 | -25,300 | -0.1 |
3.81
8
7.38
|
|
60 tháng
(2021-07-08) |
0.40 | 5.82% | 161,217,700 | -25,728 | -0.3 |
3.81
15.97
7.38
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 12/06/2026 |
7.38
|
50,100 | 7.30 | 7.60 | 7.30 | 0 | 0 | 0 |
| 11/06/2026 |
7.30
|
37,900 | 7.40 | 7.40 | 7.25 | 0 | 0 | 0 |
| 10/06/2026 |
7.40
|
76,700 | 7.45 | 7.45 | 7.21 | 0 | 0 | 0 |
| 09/06/2026 |
7.30
|
36,900 | 7.26 | 7.38 | 7.26 | 0 | 1,700 | 0 |
| 08/06/2026 |
7.26
|
269,100 | 7.71 | 7.72 | 7.18 | 0 | 4,800 | 0 |
| 05/06/2026 |
7.71
|
69,700 | 7.99 | 7.99 | 7.71 | 0 | 4,000 | 0 |
| 04/06/2026 |
8
|
447,400 | 7.50 | 8 | 7.50 | 0 | 2,000 | 0 |
| 03/06/2026 |
7.48
|
88,000 | 7.26 | 7.48 | 7.21 | 7,200 | 0 | 0 |
| 02/06/2026 |
7.26
|
44,200 | 7.29 | 7.31 | 7.26 | 0 | 0 | 0 |
| 01/06/2026 |
7.30
|
67,600 | 7.38 | 7.50 | 7.24 | 4,000 | 1,700 | 0 |
| 29/05/2026 |
7.38
|
110,500 | 7.40 | 7.45 | 7.23 | 0 | 4,200 | 0 |
| 28/05/2026 |
7.38
|
391,500 | 7.49 | 7.59 | 7.10 | 1,700 | 0 | 0 |
| 27/05/2026 |
7.49
|
88,400 | 7.79 | 7.79 | 7.45 | 1,800 | 7,000 | 0 |
| 26/05/2026 |
7.66
|
175,800 | 7.39 | 7.66 | 7.28 | 2,400 | 0 | 0 |
| 25/05/2026 |
7.33
|
99,500 | 7.38 | 7.46 | 7.27 | 3,300 | 2,500 | 0 |
| 22/05/2026 |
7.46
|
146,800 | 7.51 | 7.51 | 7.35 | 2,500 | 3,300 | 0 |
| 21/05/2026 |
7.47
|
83,900 | 7.32 | 7.56 | 7.32 | 2,500 | 600 | 0 |
| 20/05/2026 |
7.44
|
179,100 | 7.41 | 7.74 | 7.21 | 4,300 | 0 | 0 |
| 19/05/2026 |
7.41
|
454,300 | 7.65 | 7.98 | 7.27 | 600 | 500 | 0 |
| 18/05/2026 |
7.66
|
231,500 | 7.40 | 7.80 | 7.35 | 0 | 5,400 | 0 |
| 15/05/2026 |
7.43
|
124,400 | 7.65 | 7.69 | 7.31 | 500 | 5,200 | 0 |
| 14/05/2026 |
7.65
|
147,700 | 7.32 | 7.69 | 7.32 | 1,800 | 100 | 0 |
| 13/05/2026 |
7.30
|
382,100 | 7.60 | 7.60 | 7.17 | 200 | 0 | 0 |
| 12/05/2026 |
7.70
|
207,800 | 7.75 | 7.80 | 7.40 | 1,200 | 165 | 0 |
| 11/05/2026 |
7.75
|
428,400 | 8.50 | 8.51 | 7.55 | 8,300 | 335 | 0 |
| 08/05/2026 |
7.96
|
494,500 | 7.68 | 7.96 | 7.57 | 0 | 0 | 0 |
| 07/05/2026 |
7.44
|
737,600 | 7.23 | 7.44 | 7.01 | 300 | 2,300 | 0 |
| 06/05/2026 |
6.96
|
652,500 | 6.96 | 6.96 | 6.75 | 0 | 0 | 0 |
| 05/05/2026 |
6.51
|
645,900 | 6.51 | 6.51 | 6.46 | 500 | 0 | 0 |
| 04/05/2026 |
6.09
|
184,700 | 6.09 | 6.09 | 6.09 | 0 | 0 | 0 |
| 29/04/2026 |
5.70
|
87,400 | 5.84 | 5.84 | 5.69 | 2,300 | 0 | 0 |
| 28/04/2026 |
5.75
|
225,000 | 5.60 | 5.79 | 5.60 | 0 | 0 | 0 |
| 24/04/2026 |
5.60
|
71,300 | 5.57 | 5.60 | 5.50 | 0 | 0 | 0 |
| 23/04/2026 |
5.57
|
58,100 | 5.56 | 5.60 | 5.54 | 0 | 0 | 0 |
| 22/04/2026 |
5.57
|
47,700 | 5.54 | 5.69 | 5.54 | 0 | 0 | 0 |
| 21/04/2026 |
5.64
|
54,700 | 5.70 | 5.70 | 5.63 | 0 | 0 | 0 |
| 20/04/2026 |
5.70
|
168,300 | 5.75 | 5.87 | 5.70 | 0 | 0 | 0 |
| 17/04/2026 |
5.77
|
17,200 | 5.73 | 5.80 | 5.67 | 0 | 0 | 0 |
| 16/04/2026 |
5.70
|
166,400 | 5.90 | 5.90 | 5.51 | 0 | 0 | 0 |
| 15/04/2026 |
5.90
|
199,900 | 5.99 | 6 | 5.88 | 0 | 2,600 | 0 |
| 14/04/2026 |
6
|
151,000 | 5.99 | 6.05 | 5.98 | 0 | 0 | 0 |
| 13/04/2026 |
5.99
|
137,600 | 6.10 | 6.10 | 5.95 | 2,600 | 0 | 0 |
| 10/04/2026 |
6.14
|
304,100 | 5.83 | 6.15 | 5.80 | 0 | 0 | 0 |
| 09/04/2026 |
6.06
|
323,500 | 6.12 | 6.20 | 6.02 | 0 | 0 | 0 |
| 08/04/2026 |
5.97
|
641,200 | 5.80 | 5.97 | 5.70 | 0 | 0 | 0 |
| 07/04/2026 |
5.58
|
493,700 | 5.22 | 5.58 | 5.22 | 0 | 0 | 0 |
| 06/04/2026 |
5.22
|
198,000 | 5.15 | 5.28 | 5.14 | 0 | 0 | 0 |
| 03/04/2026 |
5.15
|
185,400 | 5.05 | 5.24 | 5.05 | 0 | 0 | 0 |
| 02/04/2026 |
5.04
|
192,500 | 4.95 | 5.10 | 4.80 | 0 | 0 | 0 |
| 01/04/2026 |
4.91
|
152,300 | 4.89 | 4.92 | 4.89 | 0 | 0 | 0 |
| 31/03/2026 |
4.89
|
16,800 | 4.92 | 4.95 | 4.89 | 1,100 | 0 | 0.0 |
| 30/03/2026 |
4.91
|
18,900 | 4.76 | 4.98 | 4.76 | 0 | 0 | 0 |
| 27/03/2026 |
4.89
|
67,800 | 4.88 | 4.90 | 4.85 | 0 | 0 | 0 |
| 26/03/2026 |
4.88
|
44,400 | 4.94 | 4.94 | 4.86 | 0 | 0 | 0 |
| 25/03/2026 |
4.90
|
42,900 | 4.92 | 4.93 | 4.88 | 0 | 0 | 0 |
| 24/03/2026 |
4.93
|
35,900 | 4.86 | 4.95 | 4.86 | 0 | 0 | 0 |
| 23/03/2026 |
4.92
|
54,000 | 4.90 | 4.92 | 4.73 | 0 | 0 | 0 |
| 20/03/2026 |
4.90
|
66,700 | 4.95 | 4.95 | 4.88 | 0 | 0 | 0 |
| 19/03/2026 |
4.95
|
93,500 | 4.91 | 5 | 4.89 | 0 | 0 | 0 |
| 18/03/2026 |
5
|
68,900 | 4.96 | 5 | 4.94 | 0 | 0 | 0 |
| 17/03/2026 |
5
|
38,900 | 4.94 | 5.05 | 4.94 | 0 | 0 | 0 |
| 16/03/2026 |
5.05
|
93,600 | 4.90 | 5.05 | 4.90 | 0 | 12,300 | -0.1 |
| 13/03/2026 |
5
|
120,900 | 4.90 | 5.19 | 4.90 | 0 | 12,300 | -0.1 |
| 12/03/2026 |
4.90
|
117,000 | 5 | 5 | 4.90 | 0 | 0 | 0 |
| 11/03/2026 |
4.99
|
130,200 | 4.86 | 5.05 | 4.83 | 0 | 0 | 0 |
| 10/03/2026 |
4.86
|
103,400 | 4.90 | 5 | 4.85 | 0 | 0 | 0 |
| 09/03/2026 |
4.90
|
563,400 | 5.23 | 5.24 | 4.78 | 0 | 0 | 0 |
| 06/03/2026 |
4.90
|
122,600 | 5.23 | 5.23 | 4.90 | 0 | 0 | 0 |
| 05/03/2026 |
5.04
|
162,200 | 5.30 | 5.30 | 5 | 0 | 0 | 0 |
| 04/03/2026 |
5.30
|
358,400 | 5.70 | 5.73 | 5.30 | 0 | 0 | 0 |
| 03/03/2026 |
5.69
|
875,700 | 5.70 | 5.73 | 5.40 | 0 | 0 | 0 |
| 02/03/2026 |
5.37
|
651,500 | 5.11 | 5.37 | 5.11 | 0 | 0 | 0 |
| 27/02/2026 |
5.02
|
315,800 | 4.86 | 5.02 | 4.83 | 0 | 0 | 0 |
| 26/02/2026 |
4.82
|
45,100 | 4.88 | 4.88 | 4.77 | 0 | 0 | 0 |
| 25/02/2026 |
4.72
|
23,000 | 4.71 | 4.82 | 4.71 | 0 | 0 | 0 |
| 24/02/2026 |
4.71
|
24,900 | 4.79 | 4.79 | 4.63 | 0 | 0 | 0 |
| 23/02/2026 |
4.79
|
16,300 | 4.71 | 4.79 | 4.67 | 0 | 0 | 0 |
| 13/02/2026 |
4.71
|
11,800 | 4.79 | 4.79 | 4.66 | 0 | 0 | 0 |
| 12/02/2026 |
4.79
|
1,400 | 4.79 | 4.80 | 4.70 | 0 | 0 | 0 |
| 11/02/2026 |
4.79
|
24,900 | 4.72 | 4.80 | 4.60 | 0 | 0 | 0 |
| 10/02/2026 |
4.72
|
10,100 | 4.70 | 4.72 | 4.70 | 0 | 0 | 0 |
| 09/02/2026 |
4.78
|
900 | 4.82 | 4.82 | 4.70 | 0 | 0 | 0 |
| 06/02/2026 |
4.82
|
15,100 | 4.84 | 4.90 | 4.71 | 0 | 0 | 0 |
| 05/02/2026 |
4.84
|
56,800 | 4.80 | 4.84 | 4.80 | 0 | 0 | 0 |
| 04/02/2026 |
4.79
|
12,800 | 4.82 | 4.82 | 4.74 | 0 | 0 | 0 |
| 03/02/2026 |
4.82
|
33,100 | 4.60 | 4.85 | 4.60 | 0 | 0 | 0 |
| 02/02/2026 |
4.77
|
29,300 | 4.90 | 4.90 | 4.72 | 0 | 0 | 0 |
| 30/01/2026 |
4.79
|
22,000 | 4.80 | 4.80 | 4.70 | 3,000 | 0 | 0.0 |
| 29/01/2026 |
4.83
|
9,400 | 4.86 | 4.86 | 4.72 | 3,000 | 0 | 0.0 |
| 28/01/2026 |
4.86
|
24,000 | 4.84 | 4.87 | 4.69 | 2,000 | 0 | 0.0 |
| 27/01/2026 |
4.84
|
3,400 | 4.85 | 4.89 | 4.62 | 2,000 | 0 | 0.0 |
| 26/01/2026 |
4.86
|
27,600 | 4.85 | 4.90 | 4.78 | 2,000 | 0 | 0.0 |
| 23/01/2026 |
4.86
|
21,300 | 4.69 | 4.90 | 4.69 | 0 | 0 | 0 |
| 22/01/2026 |
4.69
|
34,200 | 4.65 | 4.90 | 4.65 | 0 | 0 | 0 |
| 21/01/2026 |
4.65
|
58,800 | 4.80 | 4.85 | 4.60 | 0 | 0 | 0 |
| 20/01/2026 |
4.77
|
9,900 | 4.86 | 4.86 | 4.75 | 0 | 0 | 0 |
| 19/01/2026 |
4.85
|
1,200 | 4.86 | 4.87 | 4.85 | 0 | 0 | 0 |
| 16/01/2026 |
4.86
|
55,300 | 4.85 | 5 | 4.85 | 0 | 1,000 | -0.0 |
| 15/01/2026 |
4.85
|
30,800 | 4.97 | 4.97 | 4.85 | 0 | 0 | 0 |
| 14/01/2026 |
4.97
|
66,600 | 4.89 | 5.05 | 4.88 | 0 | 0 | 0 |