| 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) |
-1.14 | -13.23% | 3,252,700 | -13,800 | 0 |
7.45
8.66
7.45
|
|
2 tháng
(2026-04-13) |
-1.64 | -17.98% | 6,310,900 | -41,670 | 0 |
7.45
9.14
7.45
|
|
3 tháng
(2026-03-16) |
-1.88 | -20.09% | 10,130,600 | -12,470 | -0.2 |
7.45
9.36
7.45
|
|
6 tháng
(2025-12-15) |
-2.97 | -28.42% | 28,597,300 | -58,270 | -0.7 |
7.45
10.85
7.45
|
|
12 tháng
(2025-06-17) |
-6.42 | -46.19% | 166,724,900 | -777,170 | -4.3 |
7.45
14.80
7.45
|
|
24 tháng
(2024-06-24) |
-2.03 | -21.31% | 327,421,400 | 334,686 | 4.1 |
7.45
14.80
7.45
|
|
36 tháng
(2023-06-28) |
0.81 | 12.23% | 387,773,400 | 419,386 | 5.1 |
6.15
14.80
7.45
|
|
60 tháng
(2021-07-08) |
-2.61 | -25.85% | 447,981,000 | 428,481 | 5.4 |
4.36
25.62
7.45
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 12/06/2026 |
7.45
|
23,800 | 7.50 | 7.50 | 7.45 | 0 | 0 | 0 |
| 11/06/2026 |
7.48
|
162,000 | 7.50 | 7.54 | 7.48 | 100 | 0 | 0 |
| 10/06/2026 |
7.49
|
47,200 | 7.50 | 7.53 | 7.44 | 0 | 600 | 0 |
| 09/06/2026 |
8.11
|
221,700 | 8.14 | 8.17 | 8.10 | 0 | 0 | 0 |
| 08/06/2026 |
8.14
|
89,700 | 8.23 | 8.23 | 8.14 | 0 | 0 | 0 |
| 05/06/2026 |
8.21
|
304,900 | 8.20 | 8.22 | 8.10 | 2,900 | 0 | 0 |
| 04/06/2026 |
8.20
|
81,500 | 8.19 | 8.23 | 8.15 | 3,300 | 0 | 0 |
| 03/06/2026 |
8.19
|
128,100 | 8.18 | 8.21 | 8.12 | 10,900 | 0 | 0 |
| 02/06/2026 |
8.11
|
130,900 | 8.27 | 8.29 | 8.03 | 1,600 | 200 | 0 |
| 01/06/2026 |
8.27
|
82,200 | 8.07 | 8.30 | 8.07 | 900 | 5,600 | 0 |
| 29/05/2026 |
8.15
|
152,400 | 8.27 | 8.29 | 8.15 | 200 | 0 | 0 |
| 28/05/2026 |
8.24
|
133,700 | 8.36 | 8.36 | 8.24 | 0 | 20,300 | 0 |
| 27/05/2026 |
8.36
|
121,500 | 8.40 | 8.43 | 8.36 | 0 | 1,900 | 0 |
| 26/05/2026 |
8.40
|
73,400 | 8.44 | 8.47 | 8.37 | 0 | 1,800 | 0 |
| 25/05/2026 |
8.44
|
62,100 | 8.46 | 8.49 | 8.44 | 0 | 0 | 0 |
| 22/05/2026 |
8.46
|
61,800 | 8.47 | 8.47 | 8.43 | 0 | 0 | 0 |
| 21/05/2026 |
8.46
|
144,400 | 8.47 | 8.57 | 8.40 | 100 | 100 | 0 |
| 20/05/2026 |
8.47
|
190,400 | 8.65 | 8.65 | 8.11 | 19,500 | 700 | 0 |
| 19/05/2026 |
8.65
|
178,300 | 8.63 | 8.74 | 8.63 | 5,200 | 1,200 | 0 |
| 18/05/2026 |
8.63
|
76,100 | 8.66 | 8.70 | 8.57 | 0 | 3,100 | 0 |
| 15/05/2026 |
8.66
|
275,300 | 8.58 | 8.68 | 8.58 | 0 | 6,100 | 0 |
| 14/05/2026 |
8.58
|
286,100 | 8.63 | 8.68 | 8.53 | 0 | 13,500 | 0 |
| 13/05/2026 |
8.62
|
249,000 | 8.76 | 8.76 | 8.61 | 0 | 3,400 | 0 |
| 12/05/2026 |
8.75
|
134,600 | 8.77 | 8.78 | 8.73 | 0 | 0 | 0 |
| 11/05/2026 |
8.77
|
227,000 | 8.79 | 8.80 | 8.70 | 0 | 13,500 | 0 |
| 08/05/2026 |
8.78
|
225,700 | 8.88 | 8.88 | 8.75 | 200 | 13,900 | 0 |
| 07/05/2026 |
8.87
|
152,800 | 8.92 | 8.98 | 8.85 | 100 | 1,500 | 0 |
| 06/05/2026 |
8.92
|
223,700 | 8.92 | 9 | 8.91 | 1,100 | 0 | 0 |
| 05/05/2026 |
8.94
|
66,600 | 9 | 9.01 | 8.93 | 800 | 0 | 0 |
| 04/05/2026 |
9
|
155,300 | 9 | 9.06 | 8.99 | 9,000 | 0 | 0 |
| 29/04/2026 |
8.85
|
170,600 | 8.80 | 8.88 | 8.78 | 1,200 | 0 | 0 |
| 28/04/2026 |
8.80
|
179,900 | 8.90 | 8.92 | 8.80 | 0 | 5,800 | 0 |
| 24/04/2026 |
8.90
|
97,300 | 8.91 | 8.91 | 8.86 | 0 | 600 | 0 |
| 23/04/2026 |
8.90
|
240,400 | 8.96 | 8.99 | 8.90 | 100 | 19,600 | 0 |
| 22/04/2026 |
8.95
|
229,900 | 9 | 9.05 | 8.95 | 0 | 9,400 | 0 |
| 21/04/2026 |
8.99
|
106,900 | 9.08 | 9.08 | 8.95 | 0 | 1,000 | 0 |
| 20/04/2026 |
9.05
|
56,800 | 9.04 | 9.10 | 9 | 0 | 0 | 0 |
| 17/04/2026 |
9.04
|
185,200 | 9.03 | 9.08 | 8.91 | 1,800 | 0 | 0 |
| 16/04/2026 |
9.03
|
157,500 | 9.07 | 9.14 | 9.02 | 2,300 | 0 | 0 |
| 15/04/2026 |
9.12
|
153,500 | 9.16 | 9.18 | 9.10 | 7,100 | 70 | 0 |
| 14/04/2026 |
9.14
|
131,400 | 9.17 | 9.19 | 9.09 | 4,100 | 0 | 0 |
| 13/04/2026 |
9.12
|
163,100 | 9.10 | 9.19 | 9.09 | 9,700 | 0 | 0 |
| 10/04/2026 |
9.12
|
248,800 | 9.20 | 9.28 | 9.10 | 7,500 | 0 | 0 |
| 09/04/2026 |
9.17
|
184,100 | 9.15 | 9.25 | 9.12 | 12,300 | 0 | 0 |
| 08/04/2026 |
9.17
|
750,200 | 8.99 | 9.19 | 8.98 | 16,500 | 600 | 0 |
| 07/04/2026 |
8.99
|
193,800 | 8.97 | 9 | 8.83 | 0 | 200 | -0.1 |
| 06/04/2026 |
8.96
|
134,700 | 9.05 | 9.05 | 8.94 | 0 | 3,000 | -0.0 |
| 03/04/2026 |
9.05
|
89,500 | 9.05 | 9.11 | 8.98 | 0 | 8,600 | -0.1 |
| 02/04/2026 |
9.11
|
126,800 | 9.14 | 9.14 | 8.99 | 16,800 | 33,700 | -0.2 |
| 01/04/2026 |
9.13
|
131,600 | 9.15 | 9.18 | 9.12 | 0 | 0 | 0 |
| 31/03/2026 |
9.12
|
100,900 | 9.15 | 9.17 | 9.09 | 0 | 1,300 | -0.0 |
| 30/03/2026 |
9.15
|
66,100 | 9.16 | 9.17 | 9.05 | 27,600 | 0 | 0.3 |
| 27/03/2026 |
9.19
|
425,100 | 8.93 | 9.21 | 8.93 | 27,600 | 0 | 0.3 |
| 26/03/2026 |
8.98
|
134,500 | 9.08 | 9.08 | 8.94 | 3,200 | 0 | 0.0 |
| 25/03/2026 |
9.07
|
186,300 | 9.15 | 9.15 | 8.89 | 2,000 | 5,300 | -0.0 |
| 24/03/2026 |
8.98
|
113,700 | 8.87 | 9.18 | 8.85 | 4,600 | 3,800 | 0.0 |
| 23/03/2026 |
8.71
|
334,200 | 9.02 | 9.10 | 8.71 | 4,600 | 3,800 | 0.0 |
| 20/03/2026 |
9.01
|
166,600 | 9.19 | 9.19 | 9 | 0 | 1,500 | -0.0 |
| 19/03/2026 |
9.20
|
100,400 | 9.16 | 9.26 | 9.05 | 0 | 19,900 | -0.2 |
| 18/03/2026 |
9.16
|
103,000 | 9.33 | 9.35 | 9.14 | 0 | 13,200 | -0.1 |
| 17/03/2026 |
9.35
|
98,700 | 9.36 | 9.43 | 9.30 | 200 | 10,500 | -0.1 |
| 16/03/2026 |
9.36
|
130,700 | 9.38 | 9.41 | 9.25 | 19,700 | 8,000 | 0.1 |
| 13/03/2026 |
9.36
|
290,400 | 9.20 | 9.47 | 9.19 | 19,700 | 8,000 | 0.1 |
| 12/03/2026 |
9.27
|
165,500 | 9.17 | 9.28 | 9.13 | 4,700 | 2,000 | 0.0 |
| 11/03/2026 |
9.17
|
277,300 | 9.07 | 9.20 | 8.98 | 29,100 | 1,200 | 0.3 |
| 10/03/2026 |
9.07
|
165,300 | 8.99 | 9.20 | 8.95 | 1,200 | 200 | 0.0 |
| 09/03/2026 |
8.95
|
1,235,200 | 8.95 | 9.28 | 8.95 | 1,200 | 200 | 0.0 |
| 06/03/2026 |
9.62
|
154,600 | 9.67 | 9.76 | 9.57 | 100 | 1,700 | -0.0 |
| 05/03/2026 |
9.62
|
237,700 | 9.71 | 9.80 | 9.62 | 1,400 | 2,200 | -0.0 |
| 04/03/2026 |
9.59
|
381,800 | 9.70 | 9.73 | 9.40 | 0 | 8,600 | -0.1 |
| 03/03/2026 |
9.72
|
341,900 | 9.70 | 9.88 | 9.64 | 3,200 | 22,200 | -0.2 |
| 02/03/2026 |
9.70
|
271,900 | 9.41 | 9.87 | 9.41 | 18,400 | 0 | 0.2 |
| 27/02/2026 |
10
|
300,000 | 10.10 | 10.10 | 9.99 | 1,600 | 6,300 | -0.0 |
| 26/02/2026 |
10.10
|
104,400 | 10.15 | 10.15 | 10.05 | 1,300 | 0 | 0.0 |
| 25/02/2026 |
10.05
|
106,300 | 10.15 | 10.25 | 10.05 | 3,000 | 0 | 0.0 |
| 24/02/2026 |
10.15
|
293,200 | 10.05 | 10.25 | 10 | 20,900 | 600 | 0.2 |
| 23/02/2026 |
10.05
|
143,500 | 10 | 10.05 | 9.98 | 2,400 | 200 | 0.0 |
| 13/02/2026 |
9.99
|
87,700 | 9.99 | 10.10 | 9.98 | 2,700 | 300 | 0.0 |
| 12/02/2026 |
9.99
|
98,200 | 9.98 | 10.10 | 9.98 | 7,700 | 300 | 0.1 |
| 11/02/2026 |
9.98
|
288,200 | 9.80 | 10.05 | 9.80 | 15,400 | 2,100 | 0.1 |
| 10/02/2026 |
9.77
|
448,200 | 10 | 10 | 9.77 | 0 | 26,900 | -0.3 |
| 09/02/2026 |
9.96
|
172,300 | 10.10 | 10.10 | 9.90 | 0 | 23,800 | -0.2 |
| 06/02/2026 |
10.10
|
325,900 | 10.20 | 10.25 | 10 | 0 | 23,800 | -0.2 |
| 05/02/2026 |
10.30
|
443,700 | 10.10 | 10.50 | 10.10 | 8,200 | 27,000 | -0.2 |
| 04/02/2026 |
10.10
|
124,800 | 10.15 | 10.20 | 10.10 | 16,800 | 33,700 | -0.2 |
| 03/02/2026 |
10.10
|
431,000 | 10.15 | 10.20 | 9.99 | 18,400 | 0 | 0.2 |
| 02/02/2026 |
10.10
|
204,100 | 10.15 | 10.20 | 10 | 4,200 | 9,100 | -0.0 |
| 30/01/2026 |
10.10
|
557,900 | 10.05 | 10.20 | 10 | 82,100 | 25,000 | 0.6 |
| 29/01/2026 |
9.98
|
87,800 | 9.98 | 10 | 9.95 | 600 | 800 | -0.0 |
| 28/01/2026 |
9.98
|
225,400 | 10.05 | 10.05 | 9.91 | 9,600 | 12,300 | -0.0 |
| 27/01/2026 |
9.98
|
214,100 | 9.98 | 10 | 9.89 | 0 | 67,300 | -0.7 |
| 26/01/2026 |
9.96
|
286,000 | 10.05 | 10.05 | 9.88 | 0 | 2,400 | -0.0 |
| 23/01/2026 |
10.05
|
191,900 | 10.20 | 10.20 | 9.98 | 300 | 32,500 | -0.3 |
| 22/01/2026 |
10.25
|
804,200 | 9.98 | 10.35 | 9.98 | 80,100 | 0 | 0.8 |
| 21/01/2026 |
9.96
|
413,200 | 9.94 | 10 | 9.93 | 0 | 5,000 | -0.0 |
| 20/01/2026 |
9.99
|
273,300 | 10 | 10.10 | 9.96 | 3,800 | 2,400 | 0.0 |
| 19/01/2026 |
10
|
432,400 | 10 | 10.05 | 9.95 | 100 | 11,500 | -0.1 |
| 16/01/2026 |
9.95
|
296,200 | 9.97 | 10.10 | 9.95 | 0 | 3,200 | -0.0 |
| 15/01/2026 |
9.95
|
600,900 | 10.10 | 10.15 | 9.94 | 4,700 | 1,000 | 0.0 |
| 14/01/2026 |
10
|
382,300 | 10 | 10.20 | 9.95 | 3,500 | 1,200 | 0.0 |