| 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) |
0.30 | 3.75% | 12,400 | 3,100 | 0 |
7.40
8.70
8.30
|
|
2 tháng
(2026-04-20) |
1 | 13.70% | 61,700 | 2,800 | 0 |
7.30
8.70
8.30
|
|
3 tháng
(2026-03-19) |
0.30 | 3.75% | 137,500 | 600 | 0 |
7.20
8.70
8.30
|
|
6 tháng
(2025-12-19) |
0.90 | 12.16% | 271,300 | 600 | 0 |
7.10
8.70
8.30
|
|
12 tháng
(2025-06-23) |
0.60 | 7.79% | 1,572,900 | -700 | -0.0 |
7.10
9.50
8.30
|
|
24 tháng
(2024-06-27) |
-2.20 | -20.95% | 10,078,000 | 30,071 | 0.2 |
6
10.70
8.30
|
|
36 tháng
(2023-07-03) |
-2.50 | -23.15% | 14,745,077 | 72,371 | 0.7 |
6
13.20
8.30
|
|
60 tháng
(2021-07-13) |
-0.79 | -8.67% | 16,538,902 | 90,394 | 1.0 |
6
22.27
8.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 17/06/2026 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
| 16/06/2026 |
8.30
|
3,300 | 8.40 | 8.50 | 8.30 | 3,100 | 0 | 0 |
| 15/06/2026 |
8.10
|
900 | 8.50 | 8.50 | 7.30 | 0 | 0 | 0 |
| 12/06/2026 |
8.20
|
300 | 7.90 | 8.20 | 7.90 | 0 | 0 | 0 |
| 11/06/2026 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
| 10/06/2026 |
8.20
|
300 | 7.90 | 8.20 | 7.90 | 0 | 0 | 0 |
| 09/06/2026 |
7.90
|
100 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 08/06/2026 |
7.80
|
200 | 8 | 8 | 7.80 | 0 | 0 | 0 |
| 05/06/2026 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| 04/06/2026 |
8
|
4,000 | 8.50 | 9.70 | 8 | 0 | 0 | 0 |
| 03/06/2026 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 02/06/2026 |
8.10
|
2,200 | 8.30 | 9.20 | 8.10 | 0 | 0 | 0 |
| 01/06/2026 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
| 29/05/2026 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
| 28/05/2026 |
8
|
100 | 8 | 8 | 8 | 0 | 0 | 0 |
| 27/05/2026 |
7.40
|
100 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
| 26/05/2026 |
8.50
|
100 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 25/05/2026 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 22/05/2026 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 21/05/2026 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 20/05/2026 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 19/05/2026 |
7.70
|
600 | 7.70 | 8 | 7.70 | 0 | 0 | 0 |
| 18/05/2026 |
8
|
200 | 7.40 | 8 | 7.40 | 0 | 0 | 0 |
| 15/05/2026 |
7.90
|
1,700 | 8 | 8 | 7.90 | 0 | 0 | 0 |
| 14/05/2026 |
8
|
9,900 | 8.40 | 8.40 | 8 | 0 | 0 | 0 |
| 13/05/2026 |
8
|
4,000 | 8.20 | 9.20 | 8 | 0 | 0 | 0 |
| 12/05/2026 |
8
|
100 | 8 | 8 | 8 | 0 | 0 | 0 |
| 11/05/2026 |
7.30
|
100 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
| 08/05/2026 |
8.20
|
100 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 07/05/2026 |
7.30
|
400 | 8.20 | 8.20 | 7.30 | 0 | 0 | 0 |
| 06/05/2026 |
7.30
|
10,500 | 7.50 | 8.60 | 7.30 | 0 | 300 | 0 |
| 05/05/2026 |
7.30
|
200 | 8.10 | 8.10 | 7.30 | 0 | 0 | 0 |
| 04/05/2026 |
7.30
|
13,600 | 8.70 | 8.80 | 7.30 | 0 | 0 | 0 |
| 29/04/2026 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 28/04/2026 |
7.50
|
400 | 8.10 | 8.10 | 7.50 | 0 | 0 | 0 |
| 24/04/2026 |
7.40
|
5,300 | 8.10 | 8.10 | 7.40 | 0 | 0 | 0 |
| 23/04/2026 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 22/04/2026 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 21/04/2026 |
7.80
|
100 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 20/04/2026 |
7.30
|
2,900 | 7.60 | 7.60 | 7.30 | 0 | 0 | 0 |
| 17/04/2026 |
7.50
|
5,100 | 7.30 | 7.50 | 7.30 | 0 | 0 | 0 |
| 16/04/2026 |
7.20
|
12,000 | 7.70 | 7.70 | 7.10 | 0 | 0 | 0 |
| 15/04/2026 |
7.60
|
4,100 | 7.30 | 7.60 | 7.30 | 0 | 0 | 0 |
| 14/04/2026 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 13/04/2026 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 10/04/2026 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 09/04/2026 |
7.70
|
100 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 08/04/2026 |
7.50
|
9,700 | 7.50 | 7.70 | 7.40 | 0 | 2,200 | 0 |
| 07/04/2026 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 06/04/2026 |
7.50
|
5,100 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 03/04/2026 |
7.50
|
100 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 02/04/2026 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 01/04/2026 |
7.50
|
3,000 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 31/03/2026 |
7.40
|
9,000 | 7.30 | 7.40 | 7.30 | 0 | 0 | 0 |
| 30/03/2026 |
7.40
|
14,000 | 7.40 | 7.40 | 7.20 | 0 | 0 | 0 |
| 27/03/2026 |
7.30
|
9,000 | 7.60 | 7.60 | 7.30 | 0 | 0 | 0 |
| 26/03/2026 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
| 25/03/2026 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
| 24/03/2026 |
8
|
4,600 | 7.90 | 8 | 7.90 | 0 | 0 | 0 |
| 23/03/2026 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
| 20/03/2026 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
| 19/03/2026 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
| 18/03/2026 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
| 17/03/2026 |
8
|
100 | 8 | 8 | 8 | 0 | 0 | 0 |
| 16/03/2026 |
7.90
|
8,800 | 7.50 | 8 | 7.50 | 0 | 0 | 0 |
| 13/03/2026 |
7.40
|
500 | 7.50 | 7.50 | 7.40 | 0 | 0 | 0 |
| 12/03/2026 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 11/03/2026 |
7.60
|
200 | 8 | 8 | 7.60 | 0 | 0 | 0 |
| 10/03/2026 |
7.10
|
1,300 | 7.90 | 7.90 | 7.10 | 0 | 0 | 0 |
| 09/03/2026 |
7.90
|
1,300 | 7.90 | 7.90 | 7.60 | 0 | 0 | 0 |
| 06/03/2026 |
8
|
200 | 7.60 | 8 | 7.60 | 0 | 0 | 0 |
| 05/03/2026 |
8
|
800 | 7.50 | 8 | 7.50 | 0 | 0 | 0 |
| 04/03/2026 |
7.90
|
100 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 03/03/2026 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
| 02/03/2026 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
| 27/02/2026 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
| 26/02/2026 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
| 25/02/2026 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
| 24/02/2026 |
8
|
100 | 8 | 8 | 8 | 0 | 0 | 0 |
| 23/02/2026 |
8
|
2,800 | 8 | 8 | 7.30 | 0 | 0 | 0 |
| 13/02/2026 |
8
|
16,100 | 8 | 8.20 | 8 | 0 | 0 | 0 |
| 12/02/2026 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
| 11/02/2026 |
8
|
100 | 8 | 8 | 8 | 0 | 0 | 0 |
| 10/02/2026 |
7.90
|
200 | 7.20 | 7.90 | 7.20 | 0 | 0 | 0 |
| 09/02/2026 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
| 06/02/2026 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
| 05/02/2026 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
| 04/02/2026 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
| 03/02/2026 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
| 02/02/2026 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
| 30/01/2026 |
8
|
100 | 8 | 8 | 8 | 0 | 0 | 0 |
| 29/01/2026 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 28/01/2026 |
7.50
|
2,900 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 27/01/2026 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 26/01/2026 |
7.50
|
1,500 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 23/01/2026 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
| 22/01/2026 |
7.90
|
800 | 7.90 | 8 | 7.90 | 0 | 0 | 0 |
| 21/01/2026 |
7.50
|
2,000 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 20/01/2026 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 19/01/2026 |
8
|
7,200 | 8 | 8.30 | 8 | 0 | 0 | 0 |