| 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) |
0.40 | 5% | 85,800 | 0 | 0 |
8
8.90
8.20
|
|
2 tháng
(2026-04-20) |
-0.10 | -1.18% | 119,500 | 0 | 0 |
8
9.10
8.20
|
|
3 tháng
(2026-03-19) |
-0.40 | -4.55% | 164,400 | 0 | 0 |
8
9.10
8.20
|
|
6 tháng
(2025-12-19) |
-0.67 | -7.34% | 508,100 | 0 | 0 |
8
9.90
8.20
|
|
12 tháng
(2025-06-23) |
-0.86 | -9.29% | 1,031,100 | -3,200 | -0.0 |
8
10.23
8.20
|
|
24 tháng
(2024-06-27) |
-2.31 | -21.54% | 2,772,896 | -3,200 | -0.0 |
8
11.37
8.20
|
|
36 tháng
(2023-07-03) |
-0.74 | -8.08% | 8,981,233 | -5,300 | -0.1 |
8
18.28
8.20
|
|
60 tháng
(2021-07-13) |
-1.54 | -15.52% | 15,859,174 | -200 | -0.0 |
6.07
18.28
8.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 17/06/2026 |
8.20
|
2,100 | 8.40 | 8.40 | 8 | 0 | 0 | 0 |
| 16/06/2026 |
8.40
|
400 | 8.20 | 8.40 | 8.20 | 0 | 0 | 0 |
| 15/06/2026 |
8.10
|
9,300 | 8.40 | 8.40 | 8 | 0 | 0 | 0 |
| 12/06/2026 |
8.40
|
2,100 | 8.10 | 8.40 | 8.10 | 0 | 0 | 0 |
| 11/06/2026 |
8.10
|
1,100 | 8.40 | 8.40 | 8.10 | 0 | 0 | 0 |
| 10/06/2026 |
8.10
|
2,200 | 8.50 | 8.50 | 8.10 | 0 | 0 | 0 |
| 09/06/2026 |
8.50
|
2,000 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 08/06/2026 |
8.50
|
100 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 05/06/2026 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
| 04/06/2026 |
8
|
17,600 | 8.20 | 8.20 | 8 | 0 | 0 | 0 |
| 03/06/2026 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
| 02/06/2026 |
8
|
2,100 | 8 | 8 | 8 | 0 | 0 | 0 |
| 01/06/2026 |
8
|
200 | 8 | 8 | 8 | 0 | 0 | 0 |
| 29/05/2026 |
8
|
13,900 | 8.10 | 8.10 | 8 | 0 | 0 | 0 |
| 28/05/2026 |
8
|
10,000 | 8.10 | 8.10 | 8 | 0 | 0 | 0 |
| 27/05/2026 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
| 26/05/2026 |
8.30
|
200 | 9.50 | 9.50 | 8.30 | 0 | 0 | 0 |
| 25/05/2026 |
8.30
|
5,000 | 8.10 | 8.40 | 8.10 | 0 | 0 | 0 |
| 22/05/2026 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
| 21/05/2026 |
8.90
|
100 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
| 20/05/2026 |
8.10
|
1,600 | 8.20 | 8.20 | 8.10 | 0 | 0 | 0 |
| 19/05/2026 |
8.10
|
100 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 18/05/2026 |
8
|
17,800 | 8 | 8 | 8 | 0 | 0 | 0 |
| 15/05/2026 |
8.10
|
22,300 | 8.20 | 8.20 | 8 | 0 | 0 | 0 |
| 14/05/2026 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 13/05/2026 |
8.60
|
500 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 12/05/2026 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 11/05/2026 |
8.40
|
400 | 9.10 | 9.10 | 8.40 | 0 | 0 | 0 |
| 08/05/2026 |
8.80
|
700 | 8.20 | 8.80 | 8.20 | 0 | 0 | 0 |
| 07/05/2026 |
8.20
|
500 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 06/05/2026 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 05/05/2026 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 04/05/2026 |
8.20
|
700 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 29/04/2026 |
9.10
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
| 28/04/2026 |
9.10
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
| 24/04/2026 |
9.10
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
| 23/04/2026 |
9.10
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
| 22/04/2026 |
9.10
|
100 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
| 21/04/2026 |
8.90
|
8,500 | 8.50 | 8.90 | 8.40 | 0 | 0 | 0 |
| 20/04/2026 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 17/04/2026 |
8.50
|
100 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 16/04/2026 |
8.40
|
1,500 | 7.40 | 8.40 | 7.40 | 0 | 0 | 0 |
| 15/04/2026 |
8.90
|
200 | 8.30 | 8.90 | 8.30 | 0 | 0 | 0 |
| 14/04/2026 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 |
| 13/04/2026 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 |
| 10/04/2026 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 |
| 09/04/2026 |
9
|
100 | 9 | 9 | 9 | 0 | 0 | 0 |
| 08/04/2026 |
8.50
|
2,100 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 07/04/2026 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
| 06/04/2026 |
9
|
500 | 8.80 | 9 | 8.80 | 0 | 0 | 0 |
| 03/04/2026 |
8.30
|
19,500 | 8.10 | 8.30 | 8.10 | 0 | 0 | 0 |
| 02/04/2026 |
8.60
|
500 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 01/04/2026 |
8.70
|
2,600 | 8.60 | 8.70 | 8.60 | 0 | 0 | 0 |
| 31/03/2026 |
8.60
|
3,000 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 30/03/2026 |
8.80
|
100 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
| 27/03/2026 |
8.80
|
5,200 | 8.40 | 8.80 | 8.40 | 0 | 0 | 0 |
| 26/03/2026 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 25/03/2026 |
8.90
|
600 | 8.30 | 8.90 | 8.30 | 0 | 0 | 0 |
| 24/03/2026 |
8.30
|
3,400 | 8.50 | 8.50 | 8.30 | 0 | 0 | 0 |
| 23/03/2026 |
8.10
|
100 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 20/03/2026 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| 19/03/2026 |
8.80
|
5,400 | 7.70 | 8.80 | 7.70 | 0 | 0 | 0 |
| 18/03/2026 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
| 17/03/2026 |
8.80
|
100 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
| 16/03/2026 |
8.80
|
100 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
| 13/03/2026 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
| 12/03/2026 |
8.30
|
1,400 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
| 11/03/2026 |
8.90
|
2,900 | 8.10 | 8.90 | 8.10 | 0 | 0 | 0 |
| 10/03/2026 |
8.30
|
2,700 | 8.10 | 8.30 | 8.10 | 0 | 0 | 0 |
| 09/03/2026 |
8
|
13,800 | 8 | 8.20 | 8 | 0 | 0 | 0 |
| 06/03/2026 |
8.70
|
200 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| 05/03/2026 |
8.70
|
100 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| 04/03/2026 |
8.70
|
300 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| 03/03/2026 |
8.70
|
1,100 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| 02/03/2026 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| 27/02/2026 |
8.90
|
1,000 | 8.60 | 8.90 | 8.60 | 0 | 0 | 0 |
| 26/02/2026 |
8.80
|
2,000 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
| 25/02/2026 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 |
| 24/02/2026 |
9
|
100 | 9 | 9 | 9 | 0 | 0 | 0 |
| 23/02/2026 |
9.10
|
600 | 8.60 | 9.10 | 8.60 | 0 | 0 | 0 |
| 13/02/2026 |
8.80
|
600 | 7.80 | 8.80 | 7.80 | 0 | 0 | 0 |
| 12/02/2026 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
| 11/02/2026 |
8.80
|
2,800 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
| 10/02/2026 |
8.80
|
1,100 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
| 09/02/2026 |
8.70
|
4,000 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| 06/02/2026 |
9.10
|
14,600 | 8.80 | 9.10 | 8.50 | 0 | 0 | 0 |
| 05/02/2026 |
8.90
|
2,200 | 9 | 9 | 8.90 | 0 | 0 | 0 |
| 04/02/2026 |
8.80
|
10,600 | 8.80 | 9 | 8.70 | 0 | 0 | 0 |
| 03/02/2026 |
9.10
|
44,500 | 8.20 | 9.10 | 8.20 | 0 | 0 | 0 |
| 02/02/2026 |
8.70
|
15,500 | 8.30 | 9.10 | 8.30 | 0 | 0 | 0 |
| 30/01/2026 |
8.90
|
5,000 | 9 | 9 | 8.90 | 0 | 0 | 0 |
| 29/01/2026 |
8.90
|
15,200 | 8.40 | 8.90 | 8.40 | 0 | 0 | 0 |
| 28/01/2026 |
8.90
|
2,100 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
| 27/01/2026 |
9
|
7,100 | 9 | 9.10 | 8.90 | 0 | 0 | 0 |
| 26/01/2026 |
9
|
2,700 | 9 | 9.30 | 9 | 0 | 0 | 0 |
| 23/01/2026 |
9.20
|
17,700 | 9.80 | 9.80 | 9.10 | 0 | 0 | 0 |
| 22/01/2026 |
9.30
|
2,500 | 9.70 | 9.70 | 9.30 | 0 | 0 | 0 |
| 21/01/2026 |
9.40
|
18,300 | 9.90 | 9.90 | 9.30 | 0 | 0 | 0 |
| 20/01/2026 |
9.40
|
10,900 | 10.60 | 10.60 | 9.40 | 0 | 0 | 0 |
| 19/01/2026 |
9.90
|
21,900 | 9.80 | 9.90 | 9.10 | 0 | 0 | 0 |