| 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) |
-0.50 | -5.26% | 1,120,900 | 0 | 0 |
8.90
9.50
9
|
|
2 tháng
(2026-04-20) |
-0.10 | -1.10% | 3,359,000 | -500 | 0 |
8.90
10
9
|
|
3 tháng
(2026-03-19) |
0.80 | 9.76% | 6,729,600 | -500 | 0 |
8.20
10
9
|
|
6 tháng
(2025-12-19) |
-0.20 | -2.17% | 12,862,700 | -5,000 | -0.0 |
7.90
10
9
|
|
12 tháng
(2025-06-23) |
2.14 | 31.25% | 47,035,800 | -6,100 | -0.1 |
6.86
12
9
|
|
24 tháng
(2024-06-27) |
-1.07 | -10.61% | 83,464,958 | -15,701 | -0.1 |
5.62
12
9
|
|
36 tháng
(2023-07-03) |
1.11 | 14.05% | 182,645,938 | -16,166 | -0.1 |
5.62
12.34
9
|
|
60 tháng
(2021-07-13) |
-3.71 | -29.20% | 453,912,511 | -284,360 | -5.8 |
4.86
21.59
9
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 17/06/2026 |
9
|
158,800 | 9 | 9 | 8.90 | 0 | 0 | 0 |
| 16/06/2026 |
9
|
104,300 | 9 | 9 | 8.90 | 0 | 0 | 0 |
| 15/06/2026 |
9
|
22,100 | 8.80 | 9.10 | 8.70 | 0 | 0 | 0 |
| 12/06/2026 |
8.90
|
35,400 | 9 | 9.10 | 8.90 | 0 | 0 | 0 |
| 11/06/2026 |
9
|
64,500 | 9 | 9 | 8.80 | 0 | 0 | 0 |
| 10/06/2026 |
9.10
|
33,600 | 9 | 9.10 | 9 | 0 | 0 | 0 |
| 09/06/2026 |
9
|
36,400 | 8.90 | 9 | 8.90 | 0 | 0 | 0 |
| 08/06/2026 |
9
|
52,400 | 9 | 9 | 8.90 | 0 | 0 | 0 |
| 05/06/2026 |
9.20
|
74,700 | 9.10 | 9.30 | 9 | 0 | 0 | 0 |
| 04/06/2026 |
9.30
|
7,600 | 9.20 | 9.30 | 9.20 | 0 | 0 | 0 |
| 03/06/2026 |
9.30
|
21,000 | 9.20 | 9.40 | 9.20 | 0 | 0 | 0 |
| 02/06/2026 |
9.20
|
60,400 | 9.20 | 9.20 | 9.10 | 0 | 0 | 0 |
| 01/06/2026 |
9.20
|
54,700 | 9.20 | 9.30 | 9.20 | 0 | 0 | 0 |
| 29/05/2026 |
9.20
|
22,300 | 9.30 | 9.30 | 9.20 | 0 | 0 | 0 |
| 28/05/2026 |
9.30
|
50,600 | 9.40 | 9.50 | 9.30 | 0 | 0 | 0 |
| 27/05/2026 |
9.50
|
51,900 | 9.50 | 9.50 | 9.40 | 0 | 0 | 0 |
| 26/05/2026 |
9.50
|
28,700 | 9.40 | 9.50 | 9.40 | 0 | 0 | 0 |
| 25/05/2026 |
9.50
|
37,800 | 9.20 | 9.50 | 9.20 | 0 | 0 | 0 |
| 22/05/2026 |
9.50
|
41,800 | 9.40 | 9.50 | 9.30 | 0 | 0 | 0 |
| 21/05/2026 |
9.50
|
105,600 | 9.40 | 9.50 | 9.30 | 0 | 0 | 0 |
| 20/05/2026 |
9.50
|
60,100 | 9.40 | 9.50 | 9.20 | 0 | 0 | 0 |
| 19/05/2026 |
9.50
|
70,100 | 9.50 | 9.50 | 9.40 | 0 | 0 | 0 |
| 18/05/2026 |
9.50
|
84,900 | 9.50 | 9.60 | 9.30 | 0 | 0 | 0 |
| 15/05/2026 |
9.50
|
129,400 | 9.60 | 9.70 | 9.50 | 0 | 0 | 0 |
| 14/05/2026 |
9.70
|
63,900 | 9.70 | 9.80 | 9.50 | 0 | 0 | 0 |
| 13/05/2026 |
9.70
|
103,000 | 9.90 | 9.90 | 9.50 | 0 | 0 | 0 |
| 12/05/2026 |
9.90
|
82,900 | 10 | 10.10 | 9.80 | 0 | 0 | 0 |
| 11/05/2026 |
10
|
750,000 | 9.30 | 10.20 | 9.30 | 0 | 500 | 0 |
| 08/05/2026 |
9.30
|
176,400 | 9.60 | 9.60 | 9.30 | 0 | 0 | 0 |
| 07/05/2026 |
9.60
|
150,900 | 9.50 | 9.60 | 9.30 | 0 | 0 | 0 |
| 06/05/2026 |
9.50
|
77,800 | 9.50 | 9.60 | 9.40 | 0 | 0 | 0 |
| 05/05/2026 |
9.50
|
157,000 | 8.90 | 9.60 | 8.90 | 0 | 0 | 0 |
| 04/05/2026 |
9
|
49,900 | 8.90 | 9.20 | 8.90 | 0 | 0 | 0 |
| 29/04/2026 |
9
|
71,700 | 8.90 | 9.10 | 8.90 | 0 | 0 | 0 |
| 28/04/2026 |
9
|
17,400 | 9 | 9 | 8.70 | 0 | 0 | 0 |
| 24/04/2026 |
9
|
11,000 | 9 | 9 | 8.90 | 0 | 0 | 0 |
| 23/04/2026 |
9
|
56,000 | 9 | 9.10 | 8.90 | 0 | 0 | 0 |
| 22/04/2026 |
9.10
|
85,700 | 9 | 9.10 | 8.90 | 0 | 0 | 0 |
| 21/04/2026 |
9.10
|
130,400 | 9 | 9.10 | 8.90 | 0 | 0 | 0 |
| 20/04/2026 |
9.10
|
124,700 | 9 | 9.20 | 9 | 0 | 0 | 0 |
| 17/04/2026 |
9.10
|
45,600 | 9.10 | 9.20 | 9 | 0 | 0 | 0 |
| 16/04/2026 |
9.10
|
133,900 | 9.10 | 9.20 | 9 | 0 | 0 | 0 |
| 15/04/2026 |
9.10
|
61,700 | 9.20 | 9.20 | 9 | 0 | 0 | 0 |
| 14/04/2026 |
9.20
|
36,100 | 9.20 | 9.30 | 9 | 0 | 0 | 0 |
| 13/04/2026 |
9.20
|
66,200 | 9.20 | 9.30 | 9.20 | 0 | 0 | 0 |
| 10/04/2026 |
9.40
|
143,700 | 9.30 | 9.40 | 9.20 | 0 | 0 | 0 |
| 09/04/2026 |
9.30
|
88,400 | 9.20 | 9.30 | 9.10 | 0 | 0 | 0 |
| 08/04/2026 |
9.20
|
171,300 | 9.30 | 9.40 | 9.10 | 0 | 0 | 0 |
| 07/04/2026 |
9.20
|
105,900 | 9.20 | 9.40 | 9 | 0 | 0 | 0 |
| 06/04/2026 |
9.20
|
93,700 | 9.40 | 9.40 | 9.10 | 0 | 0 | 0 |
| 03/04/2026 |
9.40
|
176,800 | 9.20 | 9.60 | 9.20 | 0 | 0 | 0 |
| 02/04/2026 |
9.30
|
107,100 | 9.30 | 9.40 | 9.20 | 0 | 0 | 0 |
| 01/04/2026 |
9.30
|
180,000 | 9.10 | 9.40 | 9.10 | 0 | 0 | 0 |
| 31/03/2026 |
9.10
|
322,800 | 9.80 | 9.90 | 9.10 | 0 | 0 | 0 |
| 30/03/2026 |
9.80
|
321,800 | 9.20 | 10 | 9.20 | 0 | 0 | 0 |
| 27/03/2026 |
9.20
|
503,100 | 8.50 | 9.20 | 8.50 | 0 | 0 | 0 |
| 26/03/2026 |
8.40
|
15,500 | 8.60 | 8.60 | 8.30 | 0 | 0 | 0 |
| 25/03/2026 |
8.50
|
179,100 | 8.20 | 8.70 | 8.20 | 0 | 0 | 0 |
| 24/03/2026 |
8.40
|
94,600 | 8.50 | 8.60 | 8.30 | 0 | 0 | 0 |
| 23/03/2026 |
8.30
|
211,800 | 8.20 | 8.30 | 7.90 | 0 | 0 | 0 |
| 20/03/2026 |
8.30
|
209,800 | 8.20 | 8.80 | 8.20 | 0 | 0 | 0 |
| 19/03/2026 |
8.20
|
101,700 | 8.40 | 8.40 | 8 | 0 | 0 | 0 |
| 18/03/2026 |
8.40
|
158,800 | 8.40 | 8.40 | 8.20 | 0 | 0 | 0 |
| 17/03/2026 |
8.40
|
104,600 | 8.40 | 8.50 | 8.30 | 0 | 0 | 0 |
| 16/03/2026 |
8.40
|
78,700 | 8.40 | 8.50 | 8.30 | 0 | 0 | 0 |
| 13/03/2026 |
8.50
|
132,500 | 8.60 | 8.60 | 8.30 | 0 | 0 | 0 |
| 12/03/2026 |
8.50
|
298,900 | 8.20 | 8.60 | 8.10 | 0 | 0 | 0 |
| 11/03/2026 |
8.10
|
165,400 | 7.90 | 8.30 | 7.80 | 0 | 0 | 0 |
| 10/03/2026 |
7.90
|
1,030,000 | 8 | 8.10 | 7.80 | 0 | 0 | 0 |
| 09/03/2026 |
8
|
923,700 | 8.70 | 8.80 | 8 | 0 | 0 | 0 |
| 06/03/2026 |
8.80
|
163,700 | 8.80 | 8.80 | 8.70 | 0 | 0 | 0 |
| 05/03/2026 |
8.80
|
34,100 | 8.80 | 8.90 | 8.70 | 0 | 0 | 0 |
| 04/03/2026 |
8.90
|
53,800 | 8.90 | 8.90 | 8.60 | 0 | 0 | 0 |
| 03/03/2026 |
8.90
|
108,500 | 9 | 9 | 8.10 | 0 | 0 | 0 |
| 02/03/2026 |
9
|
89,500 | 8.90 | 9.10 | 8.80 | 0 | 0 | 0 |
| 27/02/2026 |
9
|
153,000 | 8.90 | 9.10 | 8.80 | 0 | 0 | 0 |
| 26/02/2026 |
9
|
100,000 | 9 | 9.10 | 8.90 | 0 | 0 | 0 |
| 25/02/2026 |
9.10
|
33,700 | 9.10 | 9.10 | 9 | 0 | 0 | 0 |
| 24/02/2026 |
9.10
|
70,500 | 9 | 9.10 | 8.90 | 0 | 0 | 0 |
| 23/02/2026 |
9
|
59,400 | 8.80 | 9.10 | 8.70 | 0 | 0 | 0 |
| 13/02/2026 |
9
|
27,700 | 8.80 | 9 | 8.80 | 0 | 0 | 0 |
| 12/02/2026 |
8.90
|
16,900 | 8.90 | 8.90 | 8.80 | 0 | 0 | 0 |
| 11/02/2026 |
8.90
|
2,500 | 8.90 | 9 | 8.90 | 0 | 0 | 0 |
| 10/02/2026 |
8.90
|
127,700 | 8.80 | 9.10 | 8.80 | 0 | 0 | 0 |
| 09/02/2026 |
8.80
|
4,600 | 8.80 | 8.80 | 8.70 | 0 | 0 | 0 |
| 06/02/2026 |
8.80
|
50,300 | 8.80 | 8.90 | 8.70 | 0 | 0 | 0 |
| 05/02/2026 |
8.90
|
57,300 | 8.80 | 8.90 | 8.70 | 0 | 0 | 0 |
| 04/02/2026 |
8.90
|
65,100 | 8.80 | 8.90 | 8.70 | 0 | 0 | 0 |
| 03/02/2026 |
8.90
|
24,400 | 8.90 | 8.90 | 8.70 | 0 | 0 | 0 |
| 02/02/2026 |
8.80
|
126,700 | 8.90 | 8.90 | 8.70 | 0 | 0 | 0 |
| 30/01/2026 |
8.80
|
161,300 | 8.90 | 9 | 8.80 | 0 | 0 | 0 |
| 29/01/2026 |
8.90
|
49,600 | 8.80 | 8.90 | 8.70 | 0 | 0 | 0 |
| 28/01/2026 |
8.90
|
30,900 | 8.90 | 9 | 8.70 | 0 | 0 | 0 |
| 27/01/2026 |
8.90
|
13,400 | 8.80 | 8.90 | 8.80 | 0 | 0 | 0 |
| 26/01/2026 |
8.80
|
53,400 | 9 | 9 | 8.80 | 0 | 0 | 0 |
| 23/01/2026 |
9
|
66,400 | 9 | 9.10 | 8.90 | 0 | 0 | 0 |
| 22/01/2026 |
9
|
82,600 | 8.90 | 9 | 8.80 | 0 | 0 | 0 |
| 21/01/2026 |
9
|
20,200 | 9.10 | 9.10 | 8.90 | 0 | 0 | 0 |
| 20/01/2026 |
9.10
|
42,500 | 9.10 | 9.10 | 8.90 | 0 | 0 | 0 |
| 19/01/2026 |
9
|
57,200 | 9 | 9.10 | 8.90 | 0 | 0 | 0 |