| 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) |
-0.32 | -4.73% | 35,900 | 0 | 0 |
6.06
7.15
6.40
|
|
2 tháng
(2026-04-13) |
-0.84 | -11.52% | 63,300 | -800 | 0 |
6.06
7.30
6.40
|
|
3 tháng
(2026-03-16) |
-0.72 | -10.04% | 142,300 | -200 | -0.0 |
6.06
7.66
6.40
|
|
6 tháng
(2025-12-15) |
-0.40 | -5.84% | 1,096,800 | 6,000 | 0.0 |
6.06
12
6.40
|
|
12 tháng
(2025-06-17) |
-2.60 | -28.73% | 1,431,500 | -62,300 | -0.5 |
6.06
12.90
6.40
|
|
24 tháng
(2024-06-24) |
-1.45 | -18.35% | 1,518,100 | -67,400 | -0.5 |
6.06
12.90
6.40
|
|
36 tháng
(2023-06-28) |
-3.27 | -33.64% | 1,681,300 | -67,200 | -0.5 |
6.06
12.90
6.40
|
|
60 tháng
(2021-07-08) |
-9.65 | -59.94% | 2,523,500 | -67,989 | -1.9 |
6.06
22.55
6.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 12/06/2026 |
6.40
|
300 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
| 11/06/2026 |
6.45
|
300 | 6.48 | 6.48 | 6.45 | 0 | 200 | 0 |
| 10/06/2026 |
6.06
|
1,300 | 6.06 | 6.06 | 6.06 | 0 | 0 | 0 |
| 09/06/2026 |
6.06
|
1,200 | 6.45 | 6.45 | 6.02 | 0 | 0 | 0 |
| 08/06/2026 |
6.45
|
1,100 | 6.50 | 6.50 | 6.45 | 0 | 0 | 0 |
| 05/06/2026 |
6.79
|
1,700 | 6.25 | 6.79 | 6.04 | 0 | 0 | 0 |
| 04/06/2026 |
6.49
|
600 | 6.50 | 6.50 | 6.49 | 0 | 0 | 0 |
| 03/06/2026 |
6.96
|
500 | 6.12 | 6.96 | 6.12 | 0 | 0 | 0 |
| 02/06/2026 |
6.57
|
2,200 | 6.80 | 6.80 | 6.57 | 0 | 0 | 0 |
| 01/06/2026 |
6.57
|
3,700 | 6.48 | 6.57 | 6.47 | 0 | 0 | 0 |
| 29/05/2026 |
6.57
|
2,100 | 6.55 | 6.57 | 6.54 | 200 | 0 | 0 |
| 28/05/2026 |
6.53
|
200 | 6.99 | 6.99 | 6.53 | 0 | 100 | 0 |
| 27/05/2026 |
6.99
|
1,700 | 7.15 | 7.15 | 6.99 | 0 | 0 | 0 |
| 26/05/2026 |
6.70
|
400 | 6.70 | 6.70 | 6.70 | 100 | 0 | 0 |
| 25/05/2026 |
6.70
|
1,700 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
| 22/05/2026 |
6.74
|
1,300 | 7.15 | 7.21 | 6.65 | 0 | 0 | 0 |
| 21/05/2026 |
7.15
|
700 | 6.85 | 7.15 | 6.85 | 0 | 0 | 0 |
| 20/05/2026 |
6.85
|
5,200 | 7.23 | 7.23 | 6.85 | 0 | 0 | 0 |
| 19/05/2026 |
6.85
|
5,300 | 6.90 | 6.90 | 6.60 | 0 | 100 | 0 |
| 18/05/2026 |
7
|
100 | 7 | 7 | 7 | 0 | 0 | 0 |
| 15/05/2026 |
7
|
700 | 6.78 | 7 | 6.78 | 0 | 0 | 0 |
| 14/05/2026 |
6.78
|
2,700 | 6.77 | 6.78 | 6.76 | 100 | 0 | 0 |
| 13/05/2026 |
6.77
|
1,200 | 6.70 | 6.77 | 6.70 | 0 | 0 | 0 |
| 12/05/2026 |
6.78
|
400 | 6.78 | 6.78 | 6.78 | 0 | 0 | 0 |
| 11/05/2026 |
6.79
|
4,600 | 6.82 | 6.82 | 6.79 | 0 | 0 | 0 |
| 08/05/2026 |
6.82
|
1,100 | 7.20 | 7.27 | 6.82 | 0 | 0 | 0 |
| 07/05/2026 |
7.28
|
0 | 7.28 | 7.28 | 7.28 | 0 | 0 | 0 |
| 06/05/2026 |
7.28
|
0 | 7.28 | 7.28 | 7.28 | 0 | 0 | 0 |
| 05/05/2026 |
7.28
|
400 | 7.30 | 7.30 | 7.28 | 0 | 0 | 0 |
| 04/05/2026 |
7
|
3,800 | 7 | 7 | 7 | 0 | 700 | 0 |
| 29/04/2026 |
6.82
|
800 | 6.83 | 6.83 | 6.82 | 0 | 0 | 0 |
| 28/04/2026 |
6.82
|
1,900 | 6.80 | 7.28 | 6.80 | 0 | 0 | 0 |
| 24/04/2026 |
7.30
|
800 | 7 | 7.30 | 7 | 0 | 0 | 0 |
| 23/04/2026 |
7.20
|
2,200 | 7.15 | 7.20 | 6.65 | 0 | 0 | 0 |
| 22/04/2026 |
7.15
|
300 | 6.90 | 7.20 | 6.90 | 0 | 0 | 0 |
| 21/04/2026 |
6.90
|
2,700 | 6.86 | 6.90 | 6.86 | 0 | 0 | 0 |
| 20/04/2026 |
7.30
|
0 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
| 17/04/2026 |
7.30
|
0 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
| 16/04/2026 |
7.30
|
4,900 | 6.90 | 7.30 | 6.80 | 0 | 0 | 0 |
| 15/04/2026 |
7.30
|
800 | 7.10 | 7.30 | 7.10 | 0 | 0 | 0 |
| 14/04/2026 |
7.29
|
1,400 | 7.29 | 7.29 | 7 | 0 | 0 | 0 |
| 13/04/2026 |
7.29
|
1,300 | 7.35 | 7.51 | 7.29 | 0 | 100 | 0 |
| 10/04/2026 |
7.35
|
16,300 | 6.90 | 7.38 | 6.90 | 500 | 600 | 0 |
| 09/04/2026 |
6.90
|
1,200 | 7 | 7 | 6.90 | 0 | 0 | 0 |
| 08/04/2026 |
6.70
|
3,700 | 6.50 | 6.80 | 6.50 | 100 | 0 | 0 |
| 07/04/2026 |
6.80
|
200 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
| 06/04/2026 |
6.88
|
1,300 | 6.90 | 6.90 | 6.52 | 0 | 0 | 0 |
| 03/04/2026 |
6.90
|
2,300 | 7 | 7 | 6.90 | 0 | 0 | 0 |
| 02/04/2026 |
6.70
|
2,600 | 6.51 | 6.70 | 6.51 | 0 | 0 | 0 |
| 01/04/2026 |
7
|
4,200 | 7 | 7 | 7 | 0 | 0 | 0 |
| 31/03/2026 |
7
|
6,300 | 6.90 | 7.30 | 6.90 | 0 | 0 | 0 |
| 30/03/2026 |
6.90
|
2,300 | 7 | 7 | 6.90 | 300 | 0 | 0 |
| 27/03/2026 |
7
|
700 | 7.30 | 7.30 | 6.90 | 0 | 0 | 0 |
| 26/03/2026 |
7.30
|
4,700 | 7 | 7.30 | 7 | 0 | 0 | 0 |
| 25/03/2026 |
6.99
|
14,400 | 6.99 | 7 | 6.99 | 500 | 0 | 0 |
| 24/03/2026 |
6.99
|
100 | 6.99 | 6.99 | 6.99 | 0 | 0 | 0 |
| 23/03/2026 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 20/03/2026 |
7.50
|
1,500 | 7.18 | 7.50 | 7.18 | 0 | 0 | 0 |
| 19/03/2026 |
7.65
|
1,000 | 7.66 | 7.66 | 7.65 | 0 | 0 | 0 |
| 18/03/2026 |
7.66
|
6,500 | 7.45 | 7.97 | 7.30 | 0 | 200 | -0.0 |
| 17/03/2026 |
7.45
|
2,900 | 7.65 | 7.65 | 7.45 | 0 | 0 | 0 |
| 16/03/2026 |
7.17
|
6,800 | 7.19 | 7.19 | 7.17 | 0 | 0 | 0 |
| 13/03/2026 |
7.70
|
11,200 | 7.22 | 7.70 | 7.18 | 0 | 0 | 0 |
| 12/03/2026 |
7.72
|
3,200 | 7.73 | 7.73 | 7.70 | 0 | 0 | 0 |
| 11/03/2026 |
7.73
|
3,400 | 7.74 | 7.74 | 7.73 | 0 | 0 | 0 |
| 10/03/2026 |
7.74
|
7,100 | 7.20 | 7.77 | 7.20 | 0 | 100 | -0.0 |
| 09/03/2026 |
7.71
|
6,900 | 8.28 | 8.28 | 7.71 | 0 | 100 | -0.0 |
| 06/03/2026 |
8.28
|
11,800 | 8.90 | 8.90 | 8.28 | 0 | 0 | 0 |
| 05/03/2026 |
8.90
|
21,800 | 9.30 | 9.50 | 8.80 | 100 | 600 | -0.0 |
| 04/03/2026 |
9.23
|
77,200 | 9.24 | 9.25 | 8.80 | 200 | 200 | -0.0 |
| 03/03/2026 |
8.67
|
6,600 | 8.67 | 8.67 | 8.67 | 600 | 0 | 0.0 |
| 02/03/2026 |
8.11
|
16,200 | 7.98 | 8.11 | 7.70 | 900 | 0 | 0.0 |
| 27/02/2026 |
7.58
|
8,600 | 7.60 | 7.68 | 7.15 | 0 | 400 | -0.0 |
| 26/02/2026 |
7.60
|
4,100 | 7.69 | 7.69 | 7.21 | 200 | 100 | 0.0 |
| 25/02/2026 |
7.69
|
5,400 | 7.80 | 7.84 | 7.60 | 0 | 0 | 0 |
| 24/02/2026 |
7.82
|
3,000 | 7.60 | 7.86 | 7.60 | 0 | 0 | 0 |
| 23/02/2026 |
7.60
|
5,800 | 8.10 | 8.10 | 7.56 | 0 | 1,800 | -0.0 |
| 13/02/2026 |
8.10
|
3,700 | 8.30 | 8.30 | 8.10 | 0 | 0 | 0 |
| 12/02/2026 |
7.80
|
300 | 7.11 | 7.80 | 7.11 | 0 | 0 | 0 |
| 11/02/2026 |
7.55
|
7,400 | 7.13 | 7.56 | 7.12 | 0 | 700 | -0.0 |
| 10/02/2026 |
7.11
|
1,900 | 8.01 | 8.01 | 7.11 | 0 | 0 | 0 |
| 09/02/2026 |
7.50
|
4,200 | 7.61 | 7.61 | 7.30 | 0 | 200 | -0.0 |
| 06/02/2026 |
7.61
|
4,800 | 7.61 | 8.14 | 7.61 | 0 | 200 | -0.0 |
| 05/02/2026 |
8.18
|
2,600 | 8.19 | 8.19 | 7.83 | 0 | 0 | 0 |
| 04/02/2026 |
8.19
|
13,700 | 7.75 | 8.19 | 7.74 | 400 | 0 | 0.0 |
| 03/02/2026 |
7.67
|
2,400 | 7.30 | 7.67 | 7.30 | 900 | 0 | 0.0 |
| 02/02/2026 |
7.70
|
5,200 | 7.50 | 7.80 | 7.20 | 0 | 0 | 0 |
| 30/01/2026 |
7.50
|
29,700 | 7.76 | 7.95 | 7.22 | 7,300 | 0 | 0.1 |
| 29/01/2026 |
7.76
|
9,200 | 7.76 | 7.76 | 7.70 | 0 | 0 | 0 |
| 28/01/2026 |
7.76
|
20,600 | 8.36 | 8.36 | 7.75 | 0 | 0 | 0 |
| 27/01/2026 |
8.31
|
13,200 | 8.90 | 8.90 | 7.90 | 0 | 500 | -0.0 |
| 26/01/2026 |
8.45
|
15,300 | 9.71 | 9.71 | 8.45 | 0 | 0 | 0 |
| 23/01/2026 |
9.08
|
19,800 | 7.95 | 9.08 | 7.94 | 0 | 0 | 0 |
| 22/01/2026 |
8.49
|
97,500 | 8.41 | 9.67 | 8.41 | 500 | 0 | 0.0 |
| 21/01/2026 |
9.04
|
14,000 | 9.04 | 9.04 | 9.04 | 0 | 0 | 0 |
| 20/01/2026 |
9.72
|
40,300 | 9.72 | 9.72 | 9.72 | 0 | 0 | 0 |
| 19/01/2026 |
10.45
|
3,500 | 10.45 | 10.45 | 10.45 | 0 | 0 | 0 |
| 16/01/2026 |
11.20
|
13,400 | 11.20 | 11.20 | 11.20 | 0 | 0 | 0 |
| 15/01/2026 |
12
|
51,900 | 12.50 | 12.50 | 10.90 | 0 | 0 | 0 |
| 14/01/2026 |
11.70
|
36,800 | 11.70 | 11.70 | 11.70 | 0 | 300 | -0.0 |