| 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) |
-2.20 | -37.29% | 392,800 | 0 | 0 |
3.70
5.90
3.70
|
|
2 tháng
(2026-04-20) |
-1.30 | -26% | 1,855,800 | 0 | 0 |
3.70
7.20
3.70
|
|
3 tháng
(2026-03-19) |
-10.30 | -73.57% | 3,794,000 | 2,700 | 0.0 |
3.20
14
3.70
|
|
6 tháng
(2025-12-19) |
-14 | -79.10% | 6,563,900 | 4,200 | 0.0 |
3.20
23.30
3.70
|
|
12 tháng
(2025-06-23) |
-8.90 | -70.63% | 18,960,200 | 4,900 | 0.0 |
3.20
29.60
3.70
|
|
24 tháng
(2024-06-27) |
-2.70 | -42.19% | 53,228,450 | 5,100 | 0.3 |
3.20
29.60
3.70
|
|
36 tháng
(2023-07-03) |
-0.90 | -19.57% | 62,530,593 | 3,320,100 | 16.2 |
3.20
29.60
3.70
|
|
60 tháng
(2021-07-13) |
-1.30 | -26% | 74,255,376 | 3,318,600 | 16.2 |
2.80
29.60
3.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 17/06/2026 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
| 16/06/2026 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
| 15/06/2026 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
| 12/06/2026 |
3.70
|
42,100 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
| 11/06/2026 |
4.30
|
0 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 10/06/2026 |
4.30
|
0 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 09/06/2026 |
4.30
|
0 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 08/06/2026 |
4.30
|
0 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 05/06/2026 |
4.30
|
32,700 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 04/06/2026 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
| 03/06/2026 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
| 02/06/2026 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
| 01/06/2026 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
| 29/05/2026 |
4.90
|
89,500 | 5 | 5.10 | 4.90 | 0 | 0 | 0 |
| 28/05/2026 |
5.10
|
9,400 | 5.20 | 5.20 | 5 | 0 | 0 | 0 |
| 27/05/2026 |
5.30
|
46,600 | 5.30 | 5.40 | 4.90 | 0 | 0 | 0 |
| 26/05/2026 |
5.20
|
20,100 | 5.30 | 5.40 | 5.10 | 0 | 0 | 0 |
| 25/05/2026 |
5.40
|
15,900 | 5.40 | 5.40 | 5.10 | 0 | 0 | 0 |
| 22/05/2026 |
5.20
|
35,200 | 5.30 | 5.30 | 4.80 | 0 | 0 | 0 |
| 21/05/2026 |
5.50
|
21,700 | 5.50 | 5.50 | 5.30 | 0 | 0 | 0 |
| 20/05/2026 |
5.70
|
15,300 | 5.60 | 5.70 | 5.20 | 0 | 0 | 0 |
| 19/05/2026 |
5.90
|
21,600 | 5.70 | 5.90 | 5.70 | 0 | 0 | 0 |
| 18/05/2026 |
5.90
|
42,700 | 5.90 | 5.90 | 5.50 | 0 | 0 | 0 |
| 15/05/2026 |
5.90
|
32,300 | 6.10 | 6.10 | 5.70 | 0 | 0 | 0 |
| 14/05/2026 |
6.20
|
47,100 | 6.40 | 6.50 | 5.50 | 0 | 0 | 0 |
| 13/05/2026 |
6.30
|
32,500 | 6.10 | 6.50 | 6.10 | 0 | 0 | 0 |
| 12/05/2026 |
6.10
|
55,000 | 6.40 | 6.40 | 5.60 | 0 | 0 | 0 |
| 11/05/2026 |
6.10
|
37,300 | 6.60 | 6.70 | 6.10 | 0 | 0 | 0 |
| 08/05/2026 |
6.70
|
39,600 | 6.60 | 6.70 | 6.20 | 0 | 0 | 0 |
| 07/05/2026 |
6.60
|
86,700 | 6.80 | 7 | 6.20 | 0 | 0 | 0 |
| 06/05/2026 |
6.80
|
83,900 | 7.50 | 7.70 | 6.20 | 0 | 0 | 0 |
| 05/05/2026 |
6.70
|
211,900 | 6.70 | 6.70 | 6 | 0 | 0 | 0 |
| 04/05/2026 |
5.90
|
18,300 | 5.90 | 5.90 | 5.50 | 0 | 0 | 0 |
| 29/04/2026 |
5.70
|
135,700 | 5.10 | 5.90 | 5.10 | 0 | 0 | 0 |
| 28/04/2026 |
5.70
|
37,500 | 6.60 | 6.60 | 5.70 | 0 | 0 | 0 |
| 24/04/2026 |
6.60
|
78,900 | 7.60 | 7.60 | 6.40 | 0 | 0 | 0 |
| 23/04/2026 |
7.20
|
371,600 | 7.40 | 7.40 | 6.40 | 0 | 0 | 0 |
| 22/04/2026 |
6.50
|
67,000 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
| 21/04/2026 |
5.70
|
77,600 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 20/04/2026 |
5
|
50,100 | 5 | 5 | 5 | 0 | 0 | 0 |
| 17/04/2026 |
4.40
|
18,600 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 16/04/2026 |
3.90
|
35,700 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
| 15/04/2026 |
3.60
|
111,600 | 3.30 | 3.60 | 3.20 | 0 | 0 | 0 |
| 14/04/2026 |
3.20
|
64,000 | 3.30 | 3.30 | 3.10 | 0 | 0 | 0 |
| 13/04/2026 |
3.30
|
109,900 | 3.70 | 3.70 | 3.30 | 0 | 0 | 0 |
| 10/04/2026 |
3.70
|
91,000 | 4.20 | 4.20 | 3.60 | 1,000 | 0 | 0 |
| 09/04/2026 |
4.20
|
93,400 | 4.50 | 4.70 | 4.10 | 0 | 0 | 0 |
| 08/04/2026 |
4.50
|
50,700 | 4.80 | 4.90 | 4.50 | 0 | 0 | 0 |
| 07/04/2026 |
4.50
|
36,900 | 4.90 | 5 | 4.50 | 0 | 0 | 0 |
| 06/04/2026 |
4.80
|
33,100 | 5 | 5.20 | 4.80 | 0 | 0 | 0 |
| 03/04/2026 |
4.90
|
34,300 | 4.80 | 5 | 4.80 | 0 | 0 | 0 |
| 02/04/2026 |
5
|
111,400 | 5.50 | 5.50 | 5 | 0 | 0 | 0 |
| 01/04/2026 |
5.60
|
76,100 | 5.70 | 5.80 | 5.40 | 0 | 0 | 0 |
| 31/03/2026 |
5.60
|
134,000 | 5.90 | 6.10 | 5.40 | 0 | 0 | 0 |
| 30/03/2026 |
5.80
|
86,200 | 5.10 | 6.30 | 5 | 400 | 0 | 0.0 |
| 27/03/2026 |
5.80
|
332,400 | 7 | 7 | 5.80 | 400 | 0 | 0.0 |
| 26/03/2026 |
7.20
|
187,000 | 6.50 | 7.40 | 6.50 | 0 | 0 | 0 |
| 25/03/2026 |
7.60
|
22,300 | 7.60 | 7.60 | 7.60 | 200 | 0 | 0.0 |
| 24/03/2026 |
8.90
|
60,400 | 8.90 | 8.90 | 8.90 | 200 | 0 | 0.0 |
| 23/03/2026 |
10.40
|
22,500 | 10.40 | 10.40 | 10.40 | 500 | 0 | 0.0 |
| 20/03/2026 |
12.30
|
201,800 | 14 | 14.30 | 11.90 | 0 | 0 | 0 |
| 19/03/2026 |
14
|
24,900 | 14.50 | 14.70 | 13.60 | 0 | 0 | 0 |
| 18/03/2026 |
14.50
|
18,600 | 14.70 | 14.80 | 13.80 | 0 | 0 | 0 |
| 17/03/2026 |
14.70
|
44,800 | 14.10 | 15 | 13.50 | 0 | 0 | 0 |
| 16/03/2026 |
14.70
|
13,600 | 15 | 15 | 13.50 | 400 | 0 | 0.0 |
| 13/03/2026 |
15.10
|
47,000 | 15.40 | 15.80 | 13.50 | 0 | 0 | 0 |
| 12/03/2026 |
14.80
|
22,500 | 14.60 | 16 | 13.80 | 0 | 0 | 0 |
| 11/03/2026 |
15.20
|
55,300 | 14.50 | 16.40 | 13.30 | 0 | 0 | 0 |
| 10/03/2026 |
14.40
|
30,700 | 14 | 14.50 | 13.30 | 500 | 0 | 0.0 |
| 09/03/2026 |
14.80
|
79,100 | 16.30 | 16.40 | 13.80 | 500 | 0 | 0.0 |
| 06/03/2026 |
16.30
|
36,200 | 16.10 | 16.80 | 16 | 0 | 0 | 0 |
| 05/03/2026 |
16.90
|
36,800 | 16.30 | 17.40 | 16 | 0 | 0 | 0 |
| 04/03/2026 |
17.10
|
55,100 | 17.40 | 17.40 | 16 | 0 | 0 | 0 |
| 03/03/2026 |
17.40
|
35,900 | 17.50 | 17.60 | 16.80 | 0 | 0 | 0 |
| 02/03/2026 |
17.60
|
35,400 | 17.50 | 17.90 | 17 | 0 | 0 | 0 |
| 27/02/2026 |
17.80
|
31,600 | 17.80 | 18.20 | 17.40 | 0 | 0 | 0 |
| 26/02/2026 |
18
|
30,400 | 18.30 | 18.40 | 17.70 | 0 | 0 | 0 |
| 25/02/2026 |
18.30
|
32,600 | 18.60 | 18.60 | 17.90 | 0 | 0 | 0 |
| 24/02/2026 |
18.60
|
21,400 | 18.40 | 18.90 | 17.80 | 0 | 0 | 0 |
| 23/02/2026 |
18.40
|
50,800 | 18.90 | 19 | 17.80 | 0 | 0 | 0 |
| 13/02/2026 |
18.10
|
31,200 | 18 | 19 | 18 | 0 | 0 | 0 |
| 12/02/2026 |
18.50
|
32,200 | 17.60 | 20 | 17 | 0 | 0 | 0 |
| 11/02/2026 |
17.70
|
38,200 | 17.60 | 17.70 | 17 | 0 | 0 | 0 |
| 10/02/2026 |
17.60
|
31,800 | 17.80 | 17.80 | 17 | 0 | 0 | 0 |
| 09/02/2026 |
17.80
|
32,000 | 18.10 | 18.10 | 17 | 0 | 0 | 0 |
| 06/02/2026 |
18.10
|
37,100 | 18.10 | 18.20 | 17.40 | 0 | 0 | 0 |
| 05/02/2026 |
18.30
|
29,900 | 18.30 | 18.30 | 17.90 | 0 | 0 | 0 |
| 04/02/2026 |
18.40
|
20,400 | 18.40 | 18.40 | 18 | 0 | 0 | 0 |
| 03/02/2026 |
18.50
|
55,700 | 18.70 | 18.80 | 17.90 | 0 | 0 | 0 |
| 02/02/2026 |
18.70
|
35,700 | 18.20 | 18.90 | 17.80 | 0 | 0 | 0 |
| 30/01/2026 |
18.60
|
70,900 | 18.20 | 18.60 | 18 | 0 | 0 | 0 |
| 29/01/2026 |
18.90
|
34,900 | 18.10 | 19 | 18 | 0 | 0 | 0 |
| 28/01/2026 |
18.90
|
30,700 | 18.80 | 19 | 18 | 0 | 0 | 0 |
| 27/01/2026 |
18.80
|
46,200 | 17.50 | 19 | 17.10 | 100 | 0 | 0.0 |
| 26/01/2026 |
18.50
|
56,000 | 18.30 | 19 | 17 | 200 | 0 | 0.0 |
| 23/01/2026 |
18.90
|
58,600 | 18.80 | 19.40 | 18.30 | 0 | 0 | 0 |
| 22/01/2026 |
19.40
|
42,700 | 20 | 20.40 | 18.80 | 0 | 0 | 0 |
| 21/01/2026 |
19.80
|
64,900 | 19.70 | 20.90 | 18.80 | 100 | 0 | 0.0 |
| 20/01/2026 |
19.10
|
103,600 | 19.70 | 21.60 | 18.70 | 0 | 0 | 0 |
| 19/01/2026 |
21
|
107,400 | 23.20 | 23.70 | 19.80 | 0 | 0 | 0 |