| 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) |
0.04 | 0.53% | 51,900 | 200 | 0 |
7.23
7.80
7.64
|
|
2 tháng
(2026-04-13) |
-0.36 | -4.50% | 80,400 | 0 | 0 |
7.23
8.04
7.64
|
|
3 tháng
(2026-03-16) |
-0.01 | -0.13% | 125,500 | -4,800 | 0 |
7.23
8.04
7.64
|
|
6 tháng
(2025-12-15) |
0.07 | 0.92% | 208,100 | -6,800 | -0.0 |
6.94
8.04
7.64
|
|
12 tháng
(2025-06-17) |
-0.15 | -1.93% | 777,500 | -45,800 | -0.3 |
6.94
9.20
7.64
|
|
24 tháng
(2024-06-24) |
-4.21 | -35.53% | 2,008,700 | -45,600 | -0.3 |
6.94
11.85
7.64
|
|
36 tháng
(2023-06-28) |
-0.96 | -11.16% | 4,230,900 | -53,100 | -0.4 |
6.94
11.85
7.64
|
|
60 tháng
(2021-07-08) |
-2.51 | -24.73% | 19,757,400 | -37,570 | -0.9 |
5.12
32.40
7.64
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 12/06/2026 |
7.64
|
200 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 |
| 11/06/2026 |
7.64
|
3,600 | 7.63 | 7.64 | 7.63 | 0 | 0 | 0 |
| 10/06/2026 |
7.65
|
400 | 7.64 | 7.65 | 7.64 | 0 | 0 | 0 |
| 09/06/2026 |
7.23
|
200 | 7.23 | 7.23 | 7.23 | 0 | 0 | 0 |
| 08/06/2026 |
7.23
|
3,700 | 7.24 | 7.24 | 7.23 | 0 | 0 | 0 |
| 05/06/2026 |
7.76
|
0 | 7.76 | 7.76 | 7.76 | 0 | 0 | 0 |
| 04/06/2026 |
7.76
|
0 | 7.76 | 7.76 | 7.76 | 0 | 0 | 0 |
| 03/06/2026 |
7.76
|
900 | 7.26 | 7.78 | 7.26 | 0 | 0 | 0 |
| 02/06/2026 |
7.80
|
900 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 01/06/2026 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 29/05/2026 |
7.80
|
500 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 28/05/2026 |
7.80
|
100 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 27/05/2026 |
7.76
|
400 | 7.26 | 7.76 | 7.26 | 300 | 0 | 0 |
| 26/05/2026 |
7.79
|
200 | 7.60 | 7.79 | 7.60 | 0 | 0 | 0 |
| 25/05/2026 |
7.60
|
400 | 7.79 | 7.79 | 7.60 | 0 | 0 | 0 |
| 22/05/2026 |
7.60
|
6,500 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
| 21/05/2026 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
| 20/05/2026 |
7.60
|
1,600 | 7.73 | 7.73 | 7.60 | 0 | 0 | 0 |
| 19/05/2026 |
7.73
|
8,200 | 7.30 | 7.73 | 7.30 | 0 | 0 | 0 |
| 18/05/2026 |
7.30
|
1,300 | 7.06 | 7.57 | 7.06 | 0 | 100 | 0 |
| 15/05/2026 |
7.59
|
13,800 | 7.60 | 7.60 | 7.59 | 0 | 0 | 0 |
| 14/05/2026 |
7.60
|
5,600 | 7.08 | 7.60 | 7.08 | 0 | 0 | 0 |
| 13/05/2026 |
7.60
|
3,600 | 7.88 | 7.88 | 7.60 | 0 | 0 | 0 |
| 12/05/2026 |
7.69
|
3,200 | 7.60 | 7.72 | 7.60 | 0 | 0 | 0 |
| 11/05/2026 |
7.61
|
0 | 7.61 | 7.61 | 7.61 | 0 | 0 | 0 |
| 08/05/2026 |
7.61
|
3,600 | 7.27 | 7.61 | 7.26 | 0 | 0 | 0 |
| 07/05/2026 |
7.26
|
6,300 | 7.28 | 7.28 | 7.26 | 0 | 0 | 0 |
| 06/05/2026 |
7.80
|
2,100 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 05/05/2026 |
7.80
|
1,000 | 7.95 | 7.95 | 7.80 | 0 | 0 | 0 |
| 04/05/2026 |
8.04
|
100 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 |
| 29/04/2026 |
7.90
|
100 | 7.90 | 7.90 | 7.90 | 0 | 100 | 0 |
| 28/04/2026 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 24/04/2026 |
7.70
|
100 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 23/04/2026 |
7.65
|
5,300 | 7.66 | 7.66 | 7.65 | 0 | 0 | 0 |
| 22/04/2026 |
7.57
|
100 | 7.57 | 7.57 | 7.57 | 0 | 100 | 0 |
| 21/04/2026 |
7.55
|
1,100 | 8.04 | 8.05 | 7.55 | 100 | 200 | 0 |
| 20/04/2026 |
7.99
|
400 | 7.50 | 7.99 | 7.50 | 200 | 0 | 0 |
| 17/04/2026 |
8
|
5,100 | 7.44 | 8 | 7.44 | 0 | 100 | 0 |
| 16/04/2026 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
| 15/04/2026 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
| 14/04/2026 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
| 13/04/2026 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
| 10/04/2026 |
8
|
200 | 8.09 | 8.09 | 8 | 0 | 0 | 0 |
| 09/04/2026 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 |
| 08/04/2026 |
7.99
|
100 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 |
| 07/04/2026 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 |
| 06/04/2026 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 |
| 03/04/2026 |
7.99
|
1,000 | 7.26 | 7.99 | 7.26 | 100 | 0 | 0 |
| 02/04/2026 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 01/04/2026 |
7.70
|
10,900 | 7.64 | 7.70 | 7.64 | 0 | 0 | 0 |
| 31/03/2026 |
7.40
|
500 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
| 30/03/2026 |
7.40
|
5,200 | 7.60 | 7.60 | 7.40 | 100 | 5,000 | 0 |
| 27/03/2026 |
7.64
|
500 | 7.20 | 7.76 | 7.12 | 0 | 0 | 0 |
| 26/03/2026 |
7.52
|
0 | 7.52 | 7.52 | 7.52 | 0 | 0 | 0 |
| 25/03/2026 |
7.52
|
8,200 | 7.21 | 7.52 | 7.21 | 0 | 100 | 0 |
| 24/03/2026 |
7.40
|
7,100 | 7.40 | 7.70 | 7.40 | 100 | 0 | 0 |
| 23/03/2026 |
7.48
|
0 | 7.48 | 7.48 | 7.48 | 0 | 0 | 0 |
| 20/03/2026 |
7.48
|
0 | 7.48 | 7.48 | 7.48 | 0 | 0 | 0 |
| 19/03/2026 |
7.48
|
2,700 | 7.48 | 7.48 | 7.48 | 0 | 0 | 0 |
| 18/03/2026 |
7.60
|
4,100 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
| 17/03/2026 |
7.50
|
4,600 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 16/03/2026 |
7.65
|
0 | 7.65 | 7.65 | 7.65 | 0 | 0 | 0 |
| 13/03/2026 |
7.65
|
2,100 | 7.49 | 7.65 | 7.49 | 0 | 0 | 0 |
| 12/03/2026 |
7.49
|
900 | 7.34 | 7.55 | 7.34 | 0 | 0 | 0 |
| 11/03/2026 |
7.34
|
400 | 7.34 | 7.34 | 7.34 | 0 | 0 | 0 |
| 10/03/2026 |
6.98
|
500 | 6.98 | 6.98 | 6.98 | 0 | 100 | -0.0 |
| 09/03/2026 |
6.98
|
10,000 | 6.99 | 6.99 | 6.95 | 0 | 100 | -0.0 |
| 06/03/2026 |
7.15
|
4,100 | 7.15 | 7.15 | 7.15 | 0 | 0 | 0 |
| 05/03/2026 |
7.20
|
900 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
| 04/03/2026 |
7.20
|
0 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
| 03/03/2026 |
7.20
|
0 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
| 02/03/2026 |
7.20
|
0 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
| 27/02/2026 |
7.20
|
3,400 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
| 26/02/2026 |
7.15
|
200 | 7.30 | 7.30 | 7.15 | 0 | 0 | 0 |
| 25/02/2026 |
7.11
|
600 | 7.11 | 7.11 | 7.11 | 0 | 0 | 0 |
| 24/02/2026 |
7.59
|
900 | 7.79 | 7.79 | 7.06 | 0 | 0 | 0 |
| 23/02/2026 |
7.49
|
1,900 | 7.40 | 7.49 | 7.40 | 0 | 100 | -0.0 |
| 13/02/2026 |
7.31
|
0 | 7.31 | 7.31 | 7.31 | 0 | 0 | 0 |
| 12/02/2026 |
7.31
|
400 | 7 | 7.31 | 7 | 0 | 100 | -0.0 |
| 11/02/2026 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 |
| 10/02/2026 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 |
| 09/02/2026 |
7
|
600 | 7.01 | 7.01 | 7 | 0 | 0 | 0 |
| 06/02/2026 |
6.94
|
2,500 | 7.01 | 7.10 | 6.94 | 0 | 0 | 0 |
| 05/02/2026 |
7.30
|
0 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
| 04/02/2026 |
7.30
|
500 | 6.93 | 7.31 | 6.92 | 0 | 0 | 0 |
| 03/02/2026 |
7.40
|
2,100 | 7.30 | 7.40 | 7 | 0 | 0 | 0 |
| 02/02/2026 |
7.30
|
5,100 | 7.30 | 7.30 | 7.30 | 0 | 1,800 | -0.0 |
| 30/01/2026 |
7.45
|
500 | 7.43 | 7.45 | 7.06 | 0 | 0 | 0 |
| 29/01/2026 |
7.43
|
100 | 7.43 | 7.43 | 7.43 | 0 | 0 | 0 |
| 28/01/2026 |
7.43
|
0 | 7.43 | 7.43 | 7.43 | 0 | 0 | 0 |
| 27/01/2026 |
7.43
|
1,100 | 7.42 | 7.43 | 7.42 | 0 | 0 | 0 |
| 26/01/2026 |
7.45
|
4,200 | 7.49 | 7.49 | 7.31 | 0 | 0 | 0 |
| 23/01/2026 |
7.49
|
12,000 | 7.79 | 7.79 | 7 | 100 | 100 | -0 |
| 22/01/2026 |
7.50
|
100 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 21/01/2026 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 20/01/2026 |
7.50
|
4,300 | 7.83 | 7.84 | 7.32 | 300 | 0 | 0.0 |
| 19/01/2026 |
7.60
|
5,700 | 7.60 | 7.60 | 7.31 | 300 | 0 | 0.0 |
| 16/01/2026 |
7.67
|
0 | 7.67 | 7.67 | 7.67 | 0 | 0 | 0 |
| 15/01/2026 |
7.67
|
800 | 7.79 | 7.79 | 7.67 | 0 | 0 | 0 |
| 14/01/2026 |
7.40
|
2,500 | 7.46 | 7.46 | 7.40 | 0 | 0 | 0 |