| 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) |
0.40 | 5.63% | 4,714,500 | 0 | 0 |
6.90
9.10
7.40
|
|
2 tháng
(2026-04-13) |
0 | 0% | 6,889,300 | 0 | 0 |
6.10
9.10
7.40
|
|
3 tháng
(2026-03-16) |
2.20 | 41.51% | 9,779,300 | 0 | 0 |
4.80
9.10
7.40
|
|
6 tháng
(2025-12-15) |
-3.10 | -29.25% | 18,279,100 | 9,000 | 0.1 |
4.80
10.60
7.40
|
|
12 tháng
(2025-06-17) |
-10 | -57.14% | 39,031,400 | 24,400 | 0.3 |
4.80
22
7.40
|
|
24 tháng
(2024-06-24) |
0.50 | 7.14% | 85,835,088 | -161,087 | -2.4 |
4.80
42.70
7.40
|
|
36 tháng
(2023-06-28) |
2.90 | 63.04% | 125,090,351 | -82,887 | -2.2 |
3.30
42.70
7.40
|
|
60 tháng
(2021-07-08) |
3 | 66.67% | 142,100,185 | 7,457 | -1.8 |
2.80
42.70
7.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 12/06/2026 |
7.40
|
57,600 | 7.60 | 7.60 | 7.40 | 0 | 0 | 0 |
| 11/06/2026 |
7.50
|
67,400 | 7.70 | 7.70 | 7.20 | 0 | 0 | 0 |
| 10/06/2026 |
7.50
|
98,400 | 7.60 | 7.70 | 7.20 | 0 | 0 | 0 |
| 09/06/2026 |
7.60
|
244,100 | 7.80 | 8.20 | 7.10 | 0 | 0 | 0 |
| 08/06/2026 |
7.80
|
176,100 | 8.30 | 8.40 | 7.70 | 0 | 0 | 0 |
| 05/06/2026 |
8
|
209,200 | 7.60 | 8.10 | 7.60 | 0 | 0 | 0 |
| 04/06/2026 |
7.60
|
146,600 | 8 | 8.30 | 7.30 | 0 | 0 | 0 |
| 03/06/2026 |
8
|
706,200 | 8.80 | 8.80 | 8 | 0 | 0 | 0 |
| 02/06/2026 |
8.80
|
238,100 | 9.60 | 9.90 | 8.70 | 0 | 0 | 0 |
| 01/06/2026 |
9
|
499,800 | 8.30 | 9 | 8.20 | 0 | 0 | 0 |
| 29/05/2026 |
8.20
|
610,900 | 10 | 10 | 8.20 | 0 | 0 | 0 |
| 28/05/2026 |
9.10
|
359,200 | 8.40 | 9.10 | 8.40 | 0 | 0 | 0 |
| 27/05/2026 |
8.30
|
154,400 | 8.20 | 8.90 | 8.10 | 0 | 0 | 0 |
| 26/05/2026 |
8.10
|
128,100 | 7.40 | 8.10 | 7.40 | 0 | 0 | 0 |
| 25/05/2026 |
7.40
|
95,000 | 7.50 | 7.70 | 7.30 | 0 | 0 | 0 |
| 22/05/2026 |
7.50
|
47,800 | 7.10 | 7.50 | 7.10 | 0 | 0 | 0 |
| 21/05/2026 |
7.30
|
7,200 | 7.50 | 7.50 | 7.10 | 0 | 0 | 0 |
| 20/05/2026 |
7.30
|
163,100 | 7.30 | 7.90 | 7 | 0 | 0 | 0 |
| 19/05/2026 |
7.30
|
135,100 | 6.90 | 7.50 | 6.90 | 0 | 0 | 0 |
| 18/05/2026 |
6.90
|
26,200 | 7 | 7 | 6.50 | 0 | 0 | 0 |
| 15/05/2026 |
7
|
57,100 | 7.20 | 7.20 | 6.70 | 0 | 0 | 0 |
| 14/05/2026 |
7
|
99,700 | 7.20 | 7.50 | 6.80 | 0 | 0 | 0 |
| 13/05/2026 |
7.10
|
444,800 | 6.70 | 7.10 | 6.50 | 0 | 0 | 0 |
| 12/05/2026 |
6.50
|
78,400 | 6.20 | 6.50 | 6.10 | 0 | 0 | 0 |
| 11/05/2026 |
6.10
|
239,600 | 6.50 | 6.60 | 6.10 | 0 | 0 | 0 |
| 08/05/2026 |
6.30
|
39,200 | 6.40 | 6.40 | 6.30 | 0 | 0 | 0 |
| 07/05/2026 |
6.40
|
27,100 | 6.50 | 6.50 | 6.40 | 0 | 0 | 0 |
| 06/05/2026 |
6.40
|
76,800 | 6.50 | 6.60 | 6.30 | 0 | 0 | 0 |
| 05/05/2026 |
6.40
|
58,300 | 6.40 | 6.60 | 6.40 | 0 | 0 | 0 |
| 04/05/2026 |
6.50
|
45,900 | 6.60 | 6.80 | 6.50 | 0 | 0 | 0 |
| 29/04/2026 |
6.50
|
57,500 | 6.50 | 6.70 | 6.30 | 0 | 0 | 0 |
| 28/04/2026 |
6.60
|
76,100 | 6.40 | 6.80 | 6.40 | 0 | 0 | 0 |
| 24/04/2026 |
6.50
|
28,400 | 6.50 | 6.60 | 6.20 | 0 | 0 | 0 |
| 23/04/2026 |
6.40
|
59,300 | 6.60 | 6.70 | 6.30 | 0 | 0 | 0 |
| 22/04/2026 |
6.60
|
44,400 | 6.40 | 6.70 | 6.40 | 0 | 0 | 0 |
| 21/04/2026 |
6.30
|
364,500 | 6.90 | 7 | 6.30 | 0 | 0 | 0 |
| 20/04/2026 |
6.90
|
62,200 | 6.80 | 7.10 | 6.70 | 0 | 0 | 0 |
| 17/04/2026 |
6.70
|
126,700 | 6.80 | 7 | 6.70 | 0 | 0 | 0 |
| 16/04/2026 |
6.80
|
414,700 | 7.50 | 7.90 | 6.80 | 0 | 0 | 0 |
| 15/04/2026 |
7.50
|
72,800 | 7.30 | 7.60 | 7.20 | 0 | 0 | 0 |
| 14/04/2026 |
7
|
63,800 | 7.60 | 7.60 | 7 | 0 | 0 | 0 |
| 13/04/2026 |
7.50
|
239,100 | 7.50 | 7.70 | 7.30 | 0 | 0 | 0 |
| 10/04/2026 |
7.80
|
57,000 | 7.20 | 7.80 | 7.10 | 0 | 0 | 0 |
| 09/04/2026 |
7.50
|
341,100 | 7.30 | 7.80 | 6.90 | 0 | 0 | 0 |
| 08/04/2026 |
7.30
|
167,200 | 8.70 | 8.70 | 7.20 | 0 | 0 | 0 |
| 07/04/2026 |
8
|
387,500 | 8.20 | 8.20 | 7.30 | 0 | 0 | 0 |
| 06/04/2026 |
8.10
|
389,900 | 7.90 | 8.90 | 7.90 | 0 | 0 | 0 |
| 03/04/2026 |
8.10
|
419,300 | 8.20 | 8.20 | 7.40 | 0 | 0 | 0 |
| 02/04/2026 |
7.50
|
662,400 | 7.50 | 7.50 | 6.90 | 0 | 0 | 0 |
| 01/04/2026 |
6.90
|
65,500 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
| 31/03/2026 |
6.30
|
27,400 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
| 30/03/2026 |
5.80
|
32,700 | 5.60 | 5.80 | 5.60 | 0 | 0 | 0 |
| 27/03/2026 |
5.30
|
67,300 | 5 | 5.30 | 5 | 0 | 0 | 0 |
| 26/03/2026 |
4.90
|
27,600 | 5 | 5.10 | 4.90 | 0 | 0 | 0 |
| 25/03/2026 |
5.10
|
11,700 | 5.20 | 5.20 | 5 | 0 | 0 | 0 |
| 24/03/2026 |
5
|
20,300 | 5.10 | 5.20 | 4.80 | 0 | 0 | 0 |
| 23/03/2026 |
4.80
|
55,000 | 5.10 | 5.20 | 4.80 | 0 | 0 | 0 |
| 20/03/2026 |
5.30
|
43,500 | 5.50 | 5.60 | 5.20 | 0 | 0 | 0 |
| 19/03/2026 |
5.50
|
39,800 | 5.50 | 5.60 | 5.20 | 0 | 0 | 0 |
| 18/03/2026 |
5.50
|
21,500 | 5.50 | 5.70 | 5.50 | 0 | 0 | 0 |
| 17/03/2026 |
5.40
|
12,700 | 5.40 | 5.50 | 5.20 | 0 | 0 | 0 |
| 16/03/2026 |
5.30
|
40,600 | 5.20 | 5.40 | 5 | 0 | 0 | 0 |
| 13/03/2026 |
5.20
|
156,900 | 4.90 | 5.30 | 4.90 | 0 | 0 | 0 |
| 12/03/2026 |
4.90
|
21,800 | 5 | 5.10 | 4.90 | 0 | 0 | 0 |
| 11/03/2026 |
5.10
|
27,700 | 5 | 5.10 | 4.90 | 0 | 0 | 0 |
| 10/03/2026 |
5.10
|
41,400 | 5.20 | 5.20 | 5 | 0 | 0 | 0 |
| 09/03/2026 |
5.20
|
54,300 | 5.30 | 5.60 | 5.20 | 0 | 0 | 0 |
| 06/03/2026 |
5.70
|
303,500 | 5.60 | 6 | 5.40 | 0 | 0 | 0 |
| 05/03/2026 |
6
|
32,000 | 5.90 | 6 | 5.50 | 0 | 0 | 0 |
| 04/03/2026 |
5.90
|
36,500 | 6 | 6.10 | 5.30 | 0 | 0 | 0 |
| 03/03/2026 |
5.80
|
54,500 | 6.30 | 6.30 | 5.80 | 0 | 0 | 0 |
| 02/03/2026 |
6.20
|
525,000 | 6.40 | 6.40 | 5.80 | 0 | 900 | -0.0 |
| 27/02/2026 |
6.40
|
33,200 | 6.30 | 6.40 | 6.10 | 0 | 0 | 0 |
| 26/02/2026 |
6.40
|
36,000 | 6.20 | 6.40 | 6.10 | 0 | 0 | 0 |
| 25/02/2026 |
6.20
|
42,000 | 6.30 | 6.30 | 6.10 | 0 | 0 | 0 |
| 24/02/2026 |
6.10
|
20,400 | 6.50 | 6.50 | 6.10 | 0 | 0 | 0 |
| 23/02/2026 |
6.40
|
21,900 | 5.90 | 6.40 | 5.90 | 0 | 0 | 0 |
| 13/02/2026 |
5.90
|
33,500 | 6.20 | 6.40 | 5.90 | 0 | 0 | 0 |
| 12/02/2026 |
6.10
|
57,200 | 6.30 | 6.50 | 6.10 | 0 | 0 | 0 |
| 11/02/2026 |
6.20
|
1,900 | 6.10 | 6.30 | 6.10 | 10,000 | 0 | 0.1 |
| 10/02/2026 |
6.10
|
55,700 | 6.40 | 6.40 | 5.90 | 0 | 0 | 0 |
| 09/02/2026 |
6.40
|
24,400 | 6.30 | 6.50 | 6 | 0 | 0 | 0 |
| 06/02/2026 |
6
|
54,400 | 6.30 | 6.80 | 5.80 | 0 | 5,100 | -0.0 |
| 05/02/2026 |
6.30
|
32,700 | 6.90 | 6.90 | 6.30 | 0 | 5,100 | -0.0 |
| 04/02/2026 |
6.70
|
33,100 | 6.80 | 6.80 | 6.50 | 0 | 900 | -0.0 |
| 03/02/2026 |
6.70
|
34,000 | 6.70 | 6.90 | 6.40 | 0 | 0 | 0 |
| 02/02/2026 |
6.70
|
36,600 | 6.60 | 6.70 | 6.50 | 0 | 0 | 0 |
| 30/01/2026 |
6.10
|
264,300 | 7.20 | 7.20 | 6.10 | 0 | 0 | 0 |
| 29/01/2026 |
6.60
|
46,900 | 6.30 | 6.60 | 6.20 | 0 | 0 | 0 |
| 28/01/2026 |
6
|
46,700 | 6.40 | 6.40 | 6 | 0 | 0 | 0 |
| 27/01/2026 |
6.40
|
14,000 | 6.30 | 6.40 | 6.30 | 0 | 0 | 0 |
| 26/01/2026 |
6.40
|
81,300 | 6.50 | 6.50 | 6 | 0 | 0 | 0 |
| 23/01/2026 |
6.20
|
35,800 | 6.50 | 6.70 | 6.20 | 0 | 0 | 0 |
| 22/01/2026 |
6.50
|
47,500 | 6.70 | 6.80 | 6.50 | 0 | 0 | 0 |
| 21/01/2026 |
6.50
|
41,500 | 6.70 | 6.80 | 6.50 | 0 | 0 | 0 |
| 20/01/2026 |
6.70
|
61,100 | 6.60 | 6.80 | 6.40 | 0 | 0 | 0 |
| 19/01/2026 |
6.60
|
13,800 | 6.80 | 6.80 | 6.50 | 0 | 0 | 0 |
| 16/01/2026 |
6.60
|
103,900 | 6.50 | 7.10 | 6.40 | 0 | 0 | 0 |
| 15/01/2026 |
6.50
|
134,500 | 6.60 | 6.70 | 6.30 | 10,000 | 0 | 0.1 |
| 14/01/2026 |
6.60
|
300,700 | 6.80 | 6.80 | 6.50 | 700 | 0 | 0.0 |