| 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) |
-0.45 | -6.47% | 49,100 | 4,000 | 0 |
6.29
6.97
6.51
|
|
2 tháng
(2026-04-13) |
-0.95 | -12.73% | 293,100 | 3,700 | 0 |
6.29
7.84
6.51
|
|
3 tháng
(2026-03-16) |
-0.54 | -7.66% | 724,500 | 3,700 | 0 |
6.29
7.84
6.51
|
|
6 tháng
(2025-12-15) |
-0.29 | -4.26% | 1,961,600 | 3,700 | 0 |
6.16
7.84
6.51
|
|
12 tháng
(2025-06-17) |
0.71 | 12.24% | 7,594,000 | -3,100 | -0.1 |
5.62
8.58
6.51
|
|
24 tháng
(2024-06-24) |
0.99 | 17.93% | 14,326,600 | -216,700 | -1.1 |
4.10
8.58
6.51
|
|
36 tháng
(2023-06-28) |
-1.49 | -18.62% | 30,994,900 | -319,700 | -2.0 |
4.10
8.58
6.51
|
|
60 tháng
(2021-07-08) |
0.62 | 10.55% | 132,827,100 | -196,292 | 11.0 |
3.84
46.11
6.51
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 12/06/2026 |
6.51
|
4,600 | 6.52 | 6.52 | 6.51 | 0 | 0 | 0 |
| 11/06/2026 |
6.51
|
2,500 | 6.50 | 6.62 | 6.50 | 0 | 0 | 0 |
| 10/06/2026 |
6.40
|
10,800 | 6.60 | 6.62 | 6.40 | 0 | 0 | 0 |
| 09/06/2026 |
6.60
|
1,000 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 |
| 08/06/2026 |
6.50
|
600 | 6.30 | 6.50 | 6.30 | 0 | 0 | 0 |
| 05/06/2026 |
6.50
|
1,100 | 6.55 | 6.56 | 6.50 | 0 | 0 | 0 |
| 04/06/2026 |
6.55
|
3,700 | 6.49 | 6.55 | 6.49 | 0 | 0 | 0 |
| 03/06/2026 |
6.29
|
7,000 | 6.35 | 6.40 | 6.29 | 0 | 0 | 0 |
| 02/06/2026 |
6.50
|
4,400 | 6.50 | 6.52 | 6.50 | 0 | 0 | 0 |
| 01/06/2026 |
6.50
|
5,900 | 6.55 | 6.56 | 6.50 | 0 | 0 | 0 |
| 29/05/2026 |
6.55
|
200 | 6.55 | 6.55 | 6.55 | 0 | 0 | 0 |
| 28/05/2026 |
6.50
|
2,000 | 6.87 | 6.87 | 6.44 | 0 | 0 | 0 |
| 27/05/2026 |
6.92
|
0 | 6.92 | 6.92 | 6.92 | 0 | 0 | 0 |
| 26/05/2026 |
6.92
|
0 | 6.92 | 6.92 | 6.92 | 0 | 0 | 0 |
| 25/05/2026 |
6.92
|
100 | 6.92 | 6.92 | 6.92 | 0 | 0 | 0 |
| 22/05/2026 |
6.50
|
1,100 | 7 | 7 | 6.50 | 0 | 0 | 0 |
| 21/05/2026 |
6.60
|
300 | 6.68 | 6.68 | 6.60 | 0 | 0 | 0 |
| 20/05/2026 |
6.51
|
0 | 6.51 | 6.51 | 6.51 | 0 | 0 | 0 |
| 19/05/2026 |
6.51
|
500 | 6.96 | 6.96 | 6.51 | 0 | 0 | 0 |
| 18/05/2026 |
6.97
|
600 | 6.97 | 6.97 | 6.97 | 0 | 0 | 0 |
| 15/05/2026 |
6.71
|
700 | 7 | 7 | 6.47 | 0 | 0 | 0 |
| 14/05/2026 |
6.93
|
1,100 | 6.50 | 6.93 | 6.50 | 0 | 0 | 0 |
| 13/05/2026 |
6.96
|
5,500 | 6.96 | 6.96 | 6.50 | 4,000 | 0 | 0 |
| 12/05/2026 |
6.98
|
400 | 6.98 | 6.98 | 6.98 | 0 | 0 | 0 |
| 11/05/2026 |
6.96
|
500 | 6.60 | 7 | 6.60 | 0 | 0 | 0 |
| 08/05/2026 |
7
|
1,800 | 7 | 7 | 6.98 | 0 | 0 | 0 |
| 07/05/2026 |
7
|
2,700 | 6.50 | 7.22 | 6.50 | 0 | 0 | 0 |
| 06/05/2026 |
6.80
|
2,100 | 6.37 | 6.80 | 6.37 | 0 | 0 | 0 |
| 05/05/2026 |
6.80
|
300 | 7.20 | 7.20 | 6.80 | 0 | 0 | 0 |
| 04/05/2026 |
6.88
|
1,400 | 6.80 | 6.88 | 6.80 | 0 | 0 | 0 |
| 29/04/2026 |
6.80
|
8,800 | 6.79 | 7.70 | 6.79 | 0 | 700 | 0 |
| 28/04/2026 |
7.30
|
3,000 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
| 24/04/2026 |
7.30
|
4,100 | 7 | 7.31 | 7 | 700 | 0 | 0 |
| 23/04/2026 |
7.32
|
8,400 | 7.50 | 7.50 | 7.32 | 0 | 0 | 0 |
| 22/04/2026 |
7.55
|
8,000 | 7.80 | 7.80 | 7.55 | 0 | 0 | 0 |
| 21/04/2026 |
7.76
|
6,300 | 7.80 | 7.81 | 7.36 | 0 | 300 | 0 |
| 20/04/2026 |
7.80
|
19,300 | 7.80 | 7.86 | 7.80 | 0 | 0 | 0 |
| 17/04/2026 |
7.84
|
68,500 | 7.60 | 7.90 | 7.60 | 0 | 0 | 0 |
| 16/04/2026 |
7.59
|
62,000 | 7.55 | 7.60 | 7.50 | 0 | 100 | 0 |
| 15/04/2026 |
7.50
|
5,000 | 7.50 | 7.66 | 7.50 | 0 | 900 | 0 |
| 14/04/2026 |
7.50
|
34,600 | 7.50 | 7.70 | 7.47 | 100 | 0 | 0 |
| 13/04/2026 |
7.46
|
6,800 | 7.93 | 7.93 | 7.46 | 900 | 0 | 0 |
| 10/04/2026 |
7.46
|
52,000 | 7.36 | 7.49 | 7.36 | 0 | 0 | 0 |
| 09/04/2026 |
7.36
|
103,800 | 7.35 | 7.40 | 7.30 | 0 | 0 | 0 |
| 08/04/2026 |
7.35
|
72,400 | 7.35 | 7.35 | 7.30 | 0 | 400 | 0 |
| 07/04/2026 |
7.30
|
12,800 | 7.19 | 7.30 | 7.19 | 0 | 0 | 0 |
| 06/04/2026 |
7.19
|
36,900 | 7.27 | 7.27 | 7.19 | 400 | 0 | 0 |
| 03/04/2026 |
7.27
|
8,400 | 7 | 7.31 | 6.90 | 0 | 0 | 0 |
| 02/04/2026 |
7
|
11,600 | 7.31 | 7.31 | 7 | 0 | 0 | 0 |
| 01/04/2026 |
7.31
|
38,300 | 6.85 | 7.31 | 6.40 | 0 | 0 | 0 |
| 31/03/2026 |
6.85
|
2,300 | 6.50 | 6.85 | 6.33 | 0 | 0 | 0 |
| 30/03/2026 |
6.80
|
100 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
| 27/03/2026 |
6.80
|
100 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
| 26/03/2026 |
6.82
|
14,700 | 6.84 | 6.85 | 6.80 | 0 | 0 | 0 |
| 25/03/2026 |
6.85
|
5,300 | 6.85 | 6.85 | 6.85 | 0 | 0 | 0 |
| 24/03/2026 |
6.84
|
55,000 | 6.84 | 6.84 | 6.84 | 0 | 0 | 0 |
| 23/03/2026 |
6.40
|
1,300 | 6.70 | 6.70 | 6.40 | 0 | 0 | 0 |
| 20/03/2026 |
6.84
|
300 | 6.80 | 6.84 | 6.80 | 0 | 0 | 0 |
| 19/03/2026 |
6.84
|
200 | 7.11 | 7.11 | 6.84 | 0 | 0 | 0 |
| 18/03/2026 |
7.13
|
500 | 7.13 | 7.13 | 7.13 | 0 | 0 | 0 |
| 17/03/2026 |
7.05
|
100 | 7.05 | 7.05 | 7.05 | 0 | 0 | 0 |
| 16/03/2026 |
7.05
|
15,300 | 7.10 | 7.10 | 7 | 0 | 0 | 0 |
| 13/03/2026 |
6.91
|
23,700 | 6.90 | 7.20 | 6.90 | 0 | 0 | 0 |
| 12/03/2026 |
7
|
30,400 | 7 | 7.01 | 7 | 0 | 0 | 0 |
| 11/03/2026 |
7.02
|
116,000 | 7.10 | 7.10 | 7 | 0 | 0 | 0 |
| 10/03/2026 |
7.07
|
2,400 | 6.63 | 7.07 | 6.63 | 0 | 0 | 0 |
| 09/03/2026 |
6.61
|
1,400 | 6.63 | 6.63 | 6.61 | 0 | 0 | 0 |
| 06/03/2026 |
7.10
|
10,000 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
| 05/03/2026 |
7.10
|
600 | 7 | 7.10 | 6.63 | 0 | 0 | 0 |
| 04/03/2026 |
7.10
|
24,400 | 7.30 | 7.30 | 7 | 0 | 0 | 0 |
| 03/03/2026 |
7.30
|
55,500 | 7.77 | 7.77 | 7 | 0 | 0 | 0 |
| 02/03/2026 |
7.30
|
69,700 | 7.30 | 7.30 | 7.29 | 0 | 0 | 0 |
| 27/02/2026 |
7.34
|
58,200 | 7.30 | 7.34 | 7.28 | 0 | 0 | 0 |
| 26/02/2026 |
7.30
|
19,900 | 7.20 | 7.31 | 7.20 | 0 | 0 | 0 |
| 25/02/2026 |
7.30
|
21,400 | 7.30 | 7.30 | 7.20 | 0 | 0 | 0 |
| 24/02/2026 |
7.29
|
5,500 | 7.48 | 7.48 | 7 | 0 | 0 | 0 |
| 23/02/2026 |
7.10
|
700 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
| 13/02/2026 |
6.80
|
43,400 | 6.80 | 6.80 | 6.62 | 0 | 0 | 0 |
| 12/02/2026 |
6.61
|
8,000 | 6.90 | 7.08 | 6.61 | 0 | 0 | 0 |
| 11/02/2026 |
6.70
|
9,900 | 7.17 | 7.17 | 6.70 | 0 | 0 | 0 |
| 10/02/2026 |
6.78
|
8,800 | 6.80 | 6.80 | 6.78 | 0 | 0 | 0 |
| 09/02/2026 |
6.80
|
50,900 | 6.80 | 6.80 | 6.79 | 0 | 0 | 0 |
| 06/02/2026 |
6.80
|
17,400 | 6.41 | 6.80 | 6.41 | 0 | 0 | 0 |
| 05/02/2026 |
6.89
|
7,200 | 6.99 | 6.99 | 6.89 | 0 | 0 | 0 |
| 04/02/2026 |
6.75
|
46,600 | 6.95 | 6.95 | 6.75 | 0 | 0 | 0 |
| 03/02/2026 |
6.95
|
47,200 | 6.70 | 7.06 | 6.60 | 0 | 0 | 0 |
| 02/02/2026 |
6.60
|
56,300 | 6.55 | 6.60 | 6.55 | 0 | 0 | 0 |
| 30/01/2026 |
6.55
|
23,400 | 6.50 | 6.55 | 6.40 | 0 | 0 | 0 |
| 29/01/2026 |
6.40
|
26,600 | 6.45 | 6.50 | 6.40 | 0 | 0 | 0 |
| 28/01/2026 |
6.40
|
6,200 | 6.58 | 6.58 | 6.40 | 0 | 0 | 0 |
| 27/01/2026 |
6.45
|
20,200 | 6.40 | 6.49 | 6.07 | 0 | 0 | 0 |
| 26/01/2026 |
6.45
|
22,100 | 6.45 | 6.58 | 6.02 | 0 | 0 | 0 |
| 23/01/2026 |
6.45
|
13,300 | 6.60 | 6.60 | 6.45 | 0 | 0 | 0 |
| 22/01/2026 |
6.43
|
10,200 | 6.60 | 6.60 | 6.43 | 0 | 0 | 0 |
| 21/01/2026 |
6.43
|
11,900 | 6.60 | 6.60 | 6.43 | 0 | 0 | 0 |
| 20/01/2026 |
6.44
|
5,400 | 6.44 | 6.44 | 6.40 | 0 | 0 | 0 |
| 19/01/2026 |
6.40
|
6,000 | 6.50 | 6.50 | 6.40 | 0 | 0 | 0 |
| 16/01/2026 |
6.50
|
8,800 | 6.58 | 6.60 | 6.50 | 0 | 0 | 0 |
| 15/01/2026 |
6.58
|
39,600 | 6.50 | 6.58 | 6.20 | 0 | 0 | 0 |
| 14/01/2026 |
6.54
|
12,500 | 6.60 | 6.60 | 6.54 | 0 | 0 | 0 |