| 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) |
0.10 | 1.61% | 31,600 | 0 | 0 |
5.60
6.70
6.30
|
|
2 tháng
(2026-04-20) |
-0.20 | -3.08% | 91,400 | 0 | 0 |
5.60
6.70
6.30
|
|
3 tháng
(2026-03-19) |
-2.20 | -25.88% | 1,049,100 | 300 | 0 |
5.60
9.50
6.30
|
|
6 tháng
(2025-12-19) |
-1.60 | -20.25% | 3,069,800 | 300 | 0 |
5
9.50
6.30
|
|
12 tháng
(2025-06-23) |
2.50 | 65.79% | 7,007,300 | -3,600 | -0.0 |
3.30
9.50
6.30
|
|
24 tháng
(2024-06-27) |
1.70 | 36.96% | 13,970,199 | -153,600 | -0.6 |
2.90
9.50
6.30
|
|
36 tháng
(2023-07-03) |
1.90 | 43.18% | 16,937,645 | -271,600 | -1.1 |
2.90
9.50
6.30
|
|
60 tháng
(2021-07-13) |
-4.20 | -40% | 56,162,728 | -55,600 | 2.1 |
2.80
19.20
6.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 17/06/2026 |
6.30
|
1,100 | 6.30 | 6.30 | 5.80 | 0 | 0 | 0 |
| 16/06/2026 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
| 15/06/2026 |
5.80
|
400 | 7.10 | 7.10 | 5.80 | 0 | 0 | 0 |
| 12/06/2026 |
6.10
|
300 | 6.50 | 6.50 | 6.10 | 0 | 0 | 0 |
| 11/06/2026 |
6.10
|
400 | 6.30 | 6.30 | 5.20 | 0 | 0 | 0 |
| 10/06/2026 |
5.60
|
600 | 6.20 | 6.20 | 5.60 | 0 | 0 | 0 |
| 09/06/2026 |
5.80
|
3,600 | 5.70 | 6.50 | 5.70 | 0 | 0 | 0 |
| 08/06/2026 |
6.60
|
0 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 |
| 05/06/2026 |
6.20
|
200 | 6.90 | 6.90 | 6.20 | 0 | 0 | 0 |
| 04/06/2026 |
5.70
|
1,200 | 6.70 | 6.70 | 5.70 | 0 | 0 | 0 |
| 03/06/2026 |
6.10
|
4,600 | 6.20 | 6.20 | 5.80 | 0 | 0 | 0 |
| 02/06/2026 |
6.30
|
200 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
| 01/06/2026 |
6.30
|
300 | 6 | 6.30 | 6 | 0 | 0 | 0 |
| 29/05/2026 |
6.20
|
100 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
| 28/05/2026 |
6
|
300 | 7 | 7 | 6 | 0 | 0 | 0 |
| 27/05/2026 |
6.10
|
2,100 | 7 | 7 | 6.10 | 0 | 0 | 0 |
| 26/05/2026 |
6.20
|
2,300 | 6.30 | 6.30 | 6.20 | 0 | 0 | 0 |
| 25/05/2026 |
6.20
|
600 | 7 | 7 | 6.20 | 0 | 0 | 0 |
| 22/05/2026 |
6.20
|
200 | 6 | 6.20 | 6 | 0 | 0 | 0 |
| 21/05/2026 |
6.70
|
1,100 | 6.90 | 6.90 | 6.50 | 0 | 0 | 0 |
| 20/05/2026 |
6.40
|
3,600 | 7 | 7 | 5.90 | 0 | 0 | 0 |
| 19/05/2026 |
5.90
|
5,800 | 6.90 | 6.90 | 5.90 | 0 | 0 | 0 |
| 18/05/2026 |
6.20
|
3,700 | 6.90 | 6.90 | 5.60 | 0 | 0 | 0 |
| 15/05/2026 |
6
|
700 | 6.30 | 6.30 | 5.90 | 0 | 0 | 0 |
| 14/05/2026 |
6.30
|
300 | 7.10 | 7.10 | 6.30 | 0 | 0 | 0 |
| 13/05/2026 |
6.30
|
800 | 6.60 | 6.60 | 6 | 0 | 0 | 0 |
| 12/05/2026 |
5.90
|
2,900 | 6.60 | 6.60 | 5.90 | 0 | 0 | 0 |
| 11/05/2026 |
6.40
|
1,300 | 7.10 | 7.10 | 5.90 | 0 | 0 | 0 |
| 08/05/2026 |
6.30
|
5,300 | 7.10 | 7.10 | 6.10 | 0 | 0 | 0 |
| 07/05/2026 |
6.40
|
800 | 6.60 | 6.60 | 6 | 0 | 0 | 0 |
| 06/05/2026 |
6.30
|
1,100 | 6.40 | 6.40 | 6.30 | 0 | 0 | 0 |
| 05/05/2026 |
6.30
|
2,300 | 7.20 | 7.20 | 6.30 | 0 | 0 | 0 |
| 04/05/2026 |
6.10
|
7,400 | 6.70 | 6.70 | 6 | 0 | 0 | 0 |
| 29/04/2026 |
6.20
|
4,200 | 6.60 | 6.60 | 5.80 | 0 | 0 | 0 |
| 28/04/2026 |
5.90
|
6,900 | 5.90 | 6 | 5.80 | 0 | 0 | 0 |
| 24/04/2026 |
6.40
|
1,900 | 6 | 6.40 | 6 | 0 | 0 | 0 |
| 23/04/2026 |
6.10
|
10,700 | 6.20 | 6.50 | 5.70 | 0 | 0 | 0 |
| 22/04/2026 |
6.70
|
3,000 | 6.40 | 6.70 | 6.40 | 0 | 0 | 0 |
| 21/04/2026 |
6.50
|
10,100 | 6.50 | 6.50 | 5.90 | 0 | 0 | 0 |
| 20/04/2026 |
6.50
|
100 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
| 17/04/2026 |
6.60
|
5,100 | 6.80 | 6.80 | 6.20 | 0 | 0 | 0 |
| 16/04/2026 |
6.60
|
5,400 | 6.40 | 6.60 | 6.40 | 0 | 0 | 0 |
| 15/04/2026 |
6.60
|
100 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 |
| 14/04/2026 |
6.60
|
11,200 | 6.70 | 6.70 | 6.40 | 0 | 0 | 0 |
| 13/04/2026 |
6.70
|
4,400 | 6.60 | 6.70 | 6.50 | 0 | 0 | 0 |
| 10/04/2026 |
6.80
|
8,600 | 6.50 | 6.80 | 6.40 | 0 | 0 | 0 |
| 09/04/2026 |
6.50
|
12,900 | 6.40 | 6.50 | 6.20 | 0 | 0 | 0 |
| 08/04/2026 |
6.60
|
10,900 | 6.60 | 6.70 | 6.50 | 0 | 0 | 0 |
| 07/04/2026 |
6.50
|
22,000 | 6.50 | 6.70 | 6.30 | 0 | 0 | 0 |
| 06/04/2026 |
6.30
|
17,500 | 6.60 | 6.70 | 6.30 | 0 | 0 | 0 |
| 03/04/2026 |
6.40
|
8,600 | 6.30 | 6.70 | 6.30 | 0 | 0 | 0 |
| 02/04/2026 |
6.70
|
26,900 | 6.40 | 7 | 6.40 | 0 | 0 | 0 |
| 01/04/2026 |
7
|
20,000 | 7 | 7.30 | 7 | 0 | 0 | 0 |
| 31/03/2026 |
6.80
|
22,500 | 6.90 | 6.90 | 6.50 | 0 | 0 | 0 |
| 30/03/2026 |
6.70
|
13,200 | 6.70 | 7 | 6.30 | 0 | 0 | 0 |
| 27/03/2026 |
6.50
|
52,900 | 7.40 | 7.40 | 6.50 | 0 | 0 | 0 |
| 26/03/2026 |
7.40
|
41,200 | 6.50 | 7.40 | 6.50 | 0 | 0 | 0 |
| 25/03/2026 |
7
|
110,400 | 6.30 | 7.50 | 6.30 | 300 | 0 | 0 |
| 24/03/2026 |
7.20
|
87,100 | 8.40 | 8.40 | 7.20 | 0 | 0 | 0 |
| 23/03/2026 |
8.10
|
68,500 | 10 | 10 | 8.10 | 0 | 0 | 0 |
| 20/03/2026 |
9.50
|
287,500 | 9.10 | 9.50 | 9 | 0 | 0 | 0 |
| 19/03/2026 |
8.50
|
120,800 | 7.40 | 8.50 | 7.40 | 0 | 0 | 0 |
| 18/03/2026 |
7.40
|
33,400 | 8.20 | 8.20 | 7.40 | 0 | 0 | 0 |
| 17/03/2026 |
8.20
|
93,600 | 9.20 | 9.20 | 8 | 0 | 0 | 0 |
| 16/03/2026 |
8
|
24,800 | 7.50 | 8 | 7.20 | 0 | 0 | 0 |
| 13/03/2026 |
7
|
71,800 | 6.40 | 7 | 6.40 | 0 | 0 | 0 |
| 12/03/2026 |
6.20
|
23,500 | 5.90 | 6.20 | 5.90 | 0 | 0 | 0 |
| 11/03/2026 |
6.30
|
5,500 | 6.40 | 6.40 | 5.30 | 0 | 0 | 0 |
| 10/03/2026 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 09/03/2026 |
5.70
|
1,600 | 5.20 | 6.70 | 5.20 | 0 | 0 | 0 |
| 06/03/2026 |
6
|
0 | 6 | 6 | 6 | 0 | 0 | 0 |
| 05/03/2026 |
6
|
102,100 | 6 | 6 | 5.10 | 0 | 0 | 0 |
| 04/03/2026 |
6
|
1,600 | 6 | 6 | 6 | 0 | 0 | 0 |
| 03/03/2026 |
6
|
1,900 | 5.90 | 6.50 | 5.90 | 0 | 0 | 0 |
| 02/03/2026 |
5.90
|
7,900 | 6.10 | 6.10 | 5.80 | 0 | 0 | 0 |
| 27/02/2026 |
6.10
|
9,600 | 6 | 6.10 | 5.50 | 0 | 0 | 0 |
| 26/02/2026 |
5.50
|
2,200 | 5.30 | 5.50 | 5.30 | 0 | 0 | 0 |
| 25/02/2026 |
5.30
|
600 | 4.90 | 5.30 | 4.90 | 0 | 0 | 0 |
| 24/02/2026 |
6.20
|
300 | 5.50 | 6.20 | 5.50 | 0 | 0 | 0 |
| 23/02/2026 |
6.40
|
100 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
| 13/02/2026 |
5.90
|
100 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
| 12/02/2026 |
5.40
|
200 | 5.20 | 5.40 | 5.20 | 0 | 0 | 0 |
| 11/02/2026 |
5
|
1,400 | 5 | 5 | 5 | 0 | 0 | 0 |
| 10/02/2026 |
5.50
|
700 | 4.30 | 5.70 | 4.30 | 0 | 0 | 0 |
| 09/02/2026 |
5.20
|
300 | 4.60 | 5.20 | 4.60 | 0 | 0 | 0 |
| 06/02/2026 |
5.20
|
200 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 05/02/2026 |
5.50
|
11,500 | 6.30 | 6.30 | 4.70 | 0 | 0 | 0 |
| 04/02/2026 |
5.50
|
600 | 5.60 | 5.60 | 5.50 | 0 | 0 | 0 |
| 03/02/2026 |
5.60
|
400 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 02/02/2026 |
5.80
|
500 | 6.30 | 6.30 | 5.80 | 0 | 0 | 0 |
| 30/01/2026 |
6
|
400 | 6.40 | 6.40 | 5.10 | 0 | 0 | 0 |
| 29/01/2026 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 28/01/2026 |
5.70
|
200 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 27/01/2026 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 26/01/2026 |
5.20
|
25,200 | 5.90 | 5.90 | 5.10 | 0 | 0 | 0 |
| 23/01/2026 |
5.90
|
900 | 6 | 6 | 5.90 | 0 | 0 | 0 |
| 22/01/2026 |
5.70
|
17,900 | 5.90 | 5.90 | 5.70 | 0 | 0 | 0 |
| 21/01/2026 |
5.60
|
4,500 | 5.40 | 5.90 | 5.40 | 0 | 0 | 0 |
| 20/01/2026 |
5.60
|
12,600 | 6 | 6 | 5.60 | 0 | 0 | 0 |
| 19/01/2026 |
5.60
|
21,600 | 6.10 | 6.20 | 5.30 | 0 | 0 | 0 |