| 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) |
-1.10 | -13.75% | 5,619,800 | -46,700 | 0 |
6.70
8
6.70
|
|
2 tháng
(2026-04-20) |
-0.50 | -6.76% | 13,832,800 | -49,900 | 0 |
6.70
8.10
6.70
|
|
3 tháng
(2026-03-19) |
0.30 | 4.55% | 18,778,700 | -56,900 | 0 |
6.30
8.10
6.70
|
|
6 tháng
(2025-12-19) |
1.50 | 27.78% | 37,047,200 | -55,300 | 0.0 |
5.40
9.20
6.70
|
|
12 tháng
(2025-06-23) |
4.10 | 146.43% | 56,897,600 | -85,800 | -0.2 |
2.40
9.20
6.70
|
|
24 tháng
(2024-06-27) |
2.50 | 56.82% | 97,308,643 | -43,500 | -0.0 |
2.40
9.20
6.70
|
|
36 tháng
(2023-07-03) |
5.40 | 360% | 126,118,254 | -291,380 | -0.4 |
1.10
9.20
6.70
|
|
60 tháng
(2021-07-13) |
5.60 | 430.77% | 151,219,238 | -197,856 | -0.2 |
1
9.20
6.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 17/06/2026 |
6.70
|
119,700 | 6.90 | 6.90 | 6.60 | 0 | 0 | 0 |
| 16/06/2026 |
6.90
|
103,000 | 6.60 | 7.20 | 6.60 | 0 | 0 | 0 |
| 15/06/2026 |
6.80
|
114,000 | 6.90 | 7 | 6.70 | 0 | 0 | 0 |
| 12/06/2026 |
7
|
110,500 | 7 | 7.10 | 6.70 | 0 | 0 | 0 |
| 11/06/2026 |
7
|
153,400 | 6.90 | 7.20 | 6.80 | 0 | 0 | 0 |
| 10/06/2026 |
7
|
129,100 | 6.80 | 7 | 6.70 | 0 | 0 | 0 |
| 09/06/2026 |
7
|
139,300 | 7 | 7.10 | 6.80 | 0 | 0 | 0 |
| 08/06/2026 |
6.90
|
202,700 | 7.20 | 7.30 | 6.90 | 0 | 0 | 0 |
| 05/06/2026 |
7.20
|
110,000 | 7.20 | 7.30 | 7 | 0 | 0 | 0 |
| 04/06/2026 |
7.30
|
336,100 | 7.20 | 7.30 | 7.10 | 0 | 0 | 0 |
| 03/06/2026 |
7.30
|
206,600 | 7 | 7.30 | 7 | 0 | 0 | 0 |
| 02/06/2026 |
7.20
|
799,700 | 6.70 | 7.20 | 6.70 | 0 | 0 | 0 |
| 01/06/2026 |
7.10
|
286,800 | 7.10 | 7.10 | 6.60 | 0 | 0 | 0 |
| 29/05/2026 |
7.10
|
197,400 | 7.20 | 7.30 | 6.90 | 0 | 46,700 | 0 |
| 28/05/2026 |
7.30
|
147,300 | 7.30 | 7.40 | 7.20 | 0 | 0 | 0 |
| 27/05/2026 |
7.30
|
120,200 | 7.30 | 7.40 | 7.20 | 0 | 0 | 0 |
| 26/05/2026 |
7.40
|
146,800 | 7.30 | 7.50 | 7.20 | 0 | 0 | 0 |
| 25/05/2026 |
7.40
|
149,100 | 7.50 | 7.60 | 7.20 | 0 | 0 | 0 |
| 22/05/2026 |
7.50
|
206,400 | 7.50 | 7.60 | 7.30 | 0 | 0 | 0 |
| 21/05/2026 |
7.60
|
176,000 | 7.50 | 7.80 | 7.40 | 0 | 0 | 0 |
| 20/05/2026 |
7.60
|
983,300 | 7.70 | 7.90 | 7.40 | 0 | 0 | 0 |
| 19/05/2026 |
7.80
|
497,000 | 8.10 | 8.30 | 7.40 | 0 | 0 | 0 |
| 18/05/2026 |
8
|
305,100 | 8 | 8.40 | 7.80 | 0 | 0 | 0 |
| 15/05/2026 |
8.10
|
571,600 | 7.90 | 8.40 | 7.40 | 0 | 100 | 0 |
| 14/05/2026 |
8
|
829,100 | 7.60 | 8 | 7.40 | 0 | 3,200 | 0 |
| 13/05/2026 |
7.70
|
377,600 | 7.40 | 7.70 | 7.30 | 0 | 0 | 0 |
| 12/05/2026 |
7.60
|
332,000 | 7.40 | 7.60 | 7.30 | 0 | 0 | 0 |
| 11/05/2026 |
7.50
|
247,100 | 7.60 | 7.60 | 7.30 | 0 | 0 | 0 |
| 08/05/2026 |
7.70
|
273,300 | 7.60 | 7.80 | 7.40 | 0 | 0 | 0 |
| 07/05/2026 |
7.80
|
664,700 | 7.50 | 8.10 | 7.30 | 0 | 0 | 0 |
| 06/05/2026 |
7.70
|
363,000 | 7.40 | 7.70 | 7.30 | 0 | 0 | 0 |
| 05/05/2026 |
7.50
|
456,300 | 7.50 | 7.50 | 7.30 | 0 | 0 | 0 |
| 04/05/2026 |
7.50
|
279,100 | 7.50 | 7.70 | 7.30 | 0 | 0 | 0 |
| 29/04/2026 |
7.50
|
507,600 | 7.20 | 7.70 | 7.20 | 0 | 0 | 0 |
| 28/04/2026 |
7.30
|
368,500 | 7.20 | 7.30 | 6.70 | 0 | 0 | 0 |
| 24/04/2026 |
7.30
|
307,100 | 7.40 | 7.40 | 7.10 | 0 | 0 | 0 |
| 23/04/2026 |
7.50
|
390,700 | 7.40 | 7.60 | 7.10 | 0 | 0 | 0 |
| 22/04/2026 |
7.60
|
571,100 | 7.40 | 7.80 | 7.40 | 100 | 0 | 0 |
| 21/04/2026 |
7.50
|
801,400 | 7.50 | 8 | 7 | 0 | 0 | 0 |
| 20/04/2026 |
7.40
|
872,800 | 7.40 | 8.10 | 7.20 | 0 | 0 | 0 |
| 17/04/2026 |
7.40
|
632,900 | 7.20 | 7.70 | 7.10 | 0 | 0 | 0 |
| 16/04/2026 |
7.20
|
501,200 | 6.90 | 7.20 | 6.80 | 0 | 0 | 0 |
| 15/04/2026 |
7.10
|
302,200 | 6.70 | 7.10 | 6.60 | 0 | 0 | 0 |
| 14/04/2026 |
7
|
137,200 | 6.60 | 7.10 | 6.60 | 0 | 0 | 0 |
| 13/04/2026 |
7
|
233,600 | 6.50 | 7 | 6.30 | 0 | 0 | 0 |
| 10/04/2026 |
6.50
|
120,200 | 6.50 | 6.70 | 6.40 | 0 | 0 | 0 |
| 09/04/2026 |
6.60
|
268,500 | 6.40 | 6.80 | 6.40 | 0 | 0 | 0 |
| 08/04/2026 |
6.60
|
270,200 | 6.40 | 6.70 | 6.30 | 0 | 4,000 | 0 |
| 07/04/2026 |
6.40
|
114,500 | 6.40 | 6.40 | 6.30 | 0 | 0 | 0 |
| 06/04/2026 |
6.40
|
171,100 | 6.30 | 6.60 | 6.30 | 0 | 0 | 0 |
| 03/04/2026 |
6.50
|
190,400 | 6.40 | 6.70 | 6.30 | 0 | 0 | 0 |
| 02/04/2026 |
6.50
|
123,300 | 6.50 | 6.60 | 6.30 | 0 | 0 | 0 |
| 01/04/2026 |
6.70
|
190,800 | 6.30 | 6.90 | 6.30 | 0 | 0 | 0 |
| 31/03/2026 |
6.50
|
140,200 | 6.40 | 6.60 | 6.30 | 0 | 0 | 0 |
| 30/03/2026 |
6.60
|
141,900 | 6.30 | 6.60 | 6.30 | 0 | 0 | 0 |
| 27/03/2026 |
6.70
|
150,800 | 6.50 | 6.70 | 6.40 | 0 | 0 | 0 |
| 26/03/2026 |
6.80
|
390,400 | 6.50 | 6.90 | 6.30 | 0 | 0 | 0 |
| 25/03/2026 |
6.70
|
289,700 | 6.40 | 6.80 | 6.20 | 0 | 0 | 0 |
| 24/03/2026 |
6.40
|
195,700 | 6.20 | 6.60 | 6.20 | 0 | 3,000 | 0 |
| 23/03/2026 |
6.30
|
99,500 | 6.40 | 6.40 | 6 | 0 | 0 | 0 |
| 20/03/2026 |
6.40
|
111,800 | 6.40 | 6.60 | 6.30 | 0 | 0 | 0 |
| 19/03/2026 |
6.60
|
169,800 | 6.30 | 6.70 | 6.30 | 0 | 0 | 0 |
| 18/03/2026 |
6.60
|
227,200 | 6.10 | 6.70 | 6.10 | 0 | 0 | 0 |
| 17/03/2026 |
6.40
|
196,000 | 5.80 | 6.50 | 5.80 | 0 | 0 | 0 |
| 16/03/2026 |
6.10
|
132,100 | 5.90 | 6.10 | 5.90 | 0 | 0 | 0 |
| 13/03/2026 |
6.10
|
107,100 | 5.90 | 6.10 | 5.80 | 0 | 0 | 0 |
| 12/03/2026 |
6.10
|
183,900 | 6.10 | 6.30 | 5.80 | 0 | 3,000 | -0.0 |
| 11/03/2026 |
6.50
|
156,000 | 5.80 | 6.50 | 5.80 | 0 | 0 | 0 |
| 10/03/2026 |
6
|
186,100 | 5.90 | 6.50 | 5.80 | 0 | 0 | 0 |
| 09/03/2026 |
6.10
|
143,200 | 7 | 7 | 6.10 | 0 | 0 | 0 |
| 06/03/2026 |
7
|
177,500 | 7.30 | 7.30 | 6.90 | 0 | 0 | 0 |
| 05/03/2026 |
7.30
|
282,400 | 7.40 | 7.40 | 7 | 0 | 0 | 0 |
| 04/03/2026 |
7.40
|
485,200 | 7.10 | 7.50 | 6.90 | 0 | 0 | 0 |
| 03/03/2026 |
7.30
|
790,400 | 7.20 | 7.80 | 7 | 0 | 0 | 0 |
| 02/03/2026 |
7.50
|
328,400 | 7.30 | 7.50 | 7 | 0 | 0 | 0 |
| 27/02/2026 |
7.30
|
382,000 | 7.60 | 7.60 | 6.80 | 0 | 0 | 0 |
| 26/02/2026 |
7.50
|
290,800 | 7.80 | 8.10 | 7.40 | 0 | 0 | 0 |
| 25/02/2026 |
8.20
|
388,700 | 8.10 | 8.50 | 7.80 | 0 | 1,000 | -0.0 |
| 24/02/2026 |
8.30
|
539,300 | 9 | 9 | 8.10 | 0 | 0 | 0 |
| 23/02/2026 |
9.20
|
597,700 | 9.10 | 9.60 | 8.60 | 0 | 0 | 0 |
| 13/02/2026 |
9.10
|
486,400 | 8.90 | 9.50 | 8.60 | 0 | 0 | 0 |
| 12/02/2026 |
9
|
587,500 | 8.60 | 9.20 | 8.50 | 0 | 0 | 0 |
| 11/02/2026 |
8.60
|
445,100 | 8.30 | 8.70 | 8.20 | 0 | 0 | 0 |
| 10/02/2026 |
8.40
|
407,700 | 8.30 | 8.50 | 8 | 0 | 0 | 0 |
| 09/02/2026 |
8.30
|
556,600 | 8 | 8.90 | 7.90 | 0 | 0 | 0 |
| 06/02/2026 |
8
|
187,600 | 8.20 | 8.20 | 7.90 | 2,800 | 0 | 0.0 |
| 05/02/2026 |
8.30
|
669,700 | 7.90 | 8.70 | 7.80 | 2,800 | 0 | 0.0 |
| 04/02/2026 |
8
|
508,500 | 7.40 | 8 | 7.40 | 0 | 0 | 0 |
| 03/02/2026 |
7.60
|
447,000 | 7.10 | 7.60 | 7 | 0 | 0 | 0 |
| 02/02/2026 |
7.10
|
120,700 | 7.10 | 7.10 | 6.90 | 0 | 0 | 0 |
| 30/01/2026 |
7.10
|
163,000 | 7.10 | 7.20 | 6.90 | 0 | 0 | 0 |
| 29/01/2026 |
7.20
|
163,200 | 7.20 | 7.20 | 6.90 | 0 | 1,000 | -0.0 |
| 28/01/2026 |
7.30
|
294,000 | 7.30 | 7.50 | 7 | 0 | 0 | 0 |
| 27/01/2026 |
7.40
|
213,100 | 7.30 | 7.70 | 7.10 | 0 | 0 | 0 |
| 26/01/2026 |
7.30
|
211,500 | 7.40 | 7.50 | 7.10 | 0 | 0 | 0 |
| 23/01/2026 |
7.50
|
370,300 | 7.30 | 7.80 | 7.30 | 0 | 0 | 0 |
| 22/01/2026 |
7.40
|
202,900 | 7.20 | 7.40 | 7.20 | 0 | 0 | 0 |
| 21/01/2026 |
7.40
|
321,200 | 7.30 | 7.70 | 6.80 | 0 | 0 | 0 |
| 20/01/2026 |
7.30
|
733,800 | 6.70 | 7.40 | 6.70 | 0 | 0 | 0 |
| 19/01/2026 |
7
|
416,900 | 6.70 | 7 | 6.60 | 1,000 | 0 | 0.0 |