| 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) |
0.40 | 4.30% | 135,400 | 0 | 0 |
8.40
10
9.70
|
|
2 tháng
(2026-04-20) |
-0.50 | -4.90% | 267,100 | -2,500 | 0 |
8.40
11.20
9.70
|
|
3 tháng
(2026-03-19) |
1.10 | 12.79% | 300,400 | -2,500 | 0 |
8.30
11.20
9.70
|
|
6 tháng
(2025-12-19) |
-2 | -17.09% | 1,451,800 | -2,500 | 0 |
8.10
12.30
9.70
|
|
12 tháng
(2025-06-23) |
2.01 | 26.12% | 3,030,400 | -2,900 | -0.0 |
6.58
15.90
9.70
|
|
24 tháng
(2024-06-27) |
5.02 | 107.35% | 5,139,223 | -2,900 | -0.0 |
3.89
15.90
9.70
|
|
36 tháng
(2023-07-03) |
3.52 | 56.84% | 7,811,155 | -8,906 | -0.0 |
3.89
15.90
9.70
|
|
60 tháng
(2021-07-13) |
3.75 | 63.12% | 29,132,218 | -218,203 | -4.0 |
3.89
34.89
9.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 17/06/2026 |
9.70
|
12,800 | 9.30 | 9.70 | 9.30 | 0 | 0 | 0 |
| 16/06/2026 |
9.70
|
400 | 9.10 | 9.70 | 9.10 | 0 | 0 | 0 |
| 15/06/2026 |
10
|
100 | 10 | 10 | 10 | 0 | 0 | 0 |
| 12/06/2026 |
9.10
|
18,100 | 9.10 | 9.60 | 9.10 | 0 | 0 | 0 |
| 11/06/2026 |
9.10
|
7,700 | 9 | 9.10 | 9 | 0 | 0 | 0 |
| 10/06/2026 |
9.90
|
700 | 9.70 | 9.90 | 9.70 | 0 | 0 | 0 |
| 09/06/2026 |
9.10
|
5,100 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
| 08/06/2026 |
9.60
|
31,600 | 9.40 | 9.60 | 8.90 | 0 | 0 | 0 |
| 05/06/2026 |
8.90
|
4,300 | 8.50 | 9.10 | 8.20 | 0 | 0 | 0 |
| 04/06/2026 |
9.10
|
100 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
| 03/06/2026 |
9.90
|
200 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 |
| 02/06/2026 |
9.70
|
4,000 | 9.90 | 9.90 | 8.20 | 0 | 0 | 0 |
| 01/06/2026 |
9
|
24,400 | 9.20 | 10 | 9 | 0 | 0 | 0 |
| 29/05/2026 |
9.20
|
11,600 | 8.70 | 9.20 | 8.70 | 0 | 0 | 0 |
| 28/05/2026 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
| 27/05/2026 |
8.40
|
7,600 | 8.40 | 8.50 | 8.40 | 0 | 0 | 0 |
| 26/05/2026 |
8.90
|
100 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
| 25/05/2026 |
8.70
|
300 | 8.50 | 9.10 | 8.50 | 0 | 0 | 0 |
| 22/05/2026 |
8.90
|
1,100 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
| 21/05/2026 |
9.20
|
100 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
| 20/05/2026 |
9.10
|
500 | 8.50 | 9.10 | 8.50 | 0 | 0 | 0 |
| 19/05/2026 |
9.20
|
17,400 | 9.20 | 9.20 | 8.70 | 0 | 0 | 0 |
| 18/05/2026 |
9.30
|
0 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
| 15/05/2026 |
9.30
|
100 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
| 14/05/2026 |
9.60
|
0 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 |
| 13/05/2026 |
9.60
|
0 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 |
| 12/05/2026 |
9.60
|
1,700 | 9.10 | 9.60 | 9 | 0 | 0 | 0 |
| 11/05/2026 |
9.80
|
0 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 |
| 08/05/2026 |
9.80
|
6,500 | 9 | 9.80 | 8.90 | 0 | 0 | 0 |
| 07/05/2026 |
9.80
|
5,200 | 9.30 | 10 | 9.30 | 0 | 0 | 0 |
| 06/05/2026 |
10.30
|
0 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 |
| 05/05/2026 |
10.30
|
500 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 |
| 04/05/2026 |
10
|
17,900 | 9.70 | 10 | 9.60 | 0 | 0 | 0 |
| 29/04/2026 |
10.60
|
0 | 10.60 | 10.60 | 10.60 | 0 | 0 | 0 |
| 28/04/2026 |
10.60
|
5,900 | 11 | 11 | 10.40 | 0 | 0 | 0 |
| 24/04/2026 |
10.50
|
200 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 |
| 23/04/2026 |
10.10
|
21,200 | 11.20 | 11.20 | 10.10 | 0 | 0 | 0 |
| 22/04/2026 |
11.20
|
7,500 | 11.20 | 11.20 | 11.20 | 0 | 0 | 0 |
| 21/04/2026 |
11.20
|
65,000 | 10.10 | 11.20 | 10.10 | 0 | 2,500 | 0 |
| 20/04/2026 |
10.20
|
0 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 |
| 17/04/2026 |
10.20
|
0 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 |
| 16/04/2026 |
10.20
|
100 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 |
| 15/04/2026 |
9.90
|
400 | 9.90 | 10 | 9.90 | 0 | 0 | 0 |
| 14/04/2026 |
9.90
|
2,100 | 9 | 9.90 | 9 | 0 | 0 | 0 |
| 13/04/2026 |
9.80
|
500 | 10.50 | 10.50 | 9.10 | 0 | 0 | 0 |
| 10/04/2026 |
10
|
0 | 10 | 10 | 10 | 0 | 0 | 0 |
| 09/04/2026 |
10
|
200 | 10 | 10 | 10 | 0 | 0 | 0 |
| 08/04/2026 |
9.30
|
10,200 | 10.80 | 10.80 | 9.20 | 0 | 0 | 0 |
| 07/04/2026 |
10.20
|
0 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 |
| 06/04/2026 |
10.20
|
0 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 |
| 03/04/2026 |
10.20
|
100 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 |
| 02/04/2026 |
9.90
|
300 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 |
| 01/04/2026 |
9.70
|
1,100 | 9.80 | 9.80 | 9.70 | 0 | 0 | 0 |
| 31/03/2026 |
9.60
|
200 | 9.30 | 9.60 | 9.30 | 0 | 0 | 0 |
| 30/03/2026 |
9.30
|
500 | 9.50 | 9.50 | 9.10 | 0 | 0 | 0 |
| 27/03/2026 |
9.30
|
100 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
| 26/03/2026 |
8.90
|
600 | 9 | 9 | 8.50 | 0 | 0 | 0 |
| 25/03/2026 |
8.80
|
1,300 | 8.40 | 8.80 | 8.40 | 0 | 0 | 0 |
| 24/03/2026 |
8.70
|
100 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| 23/03/2026 |
8.50
|
4,600 | 8.60 | 8.60 | 8.10 | 0 | 0 | 0 |
| 20/03/2026 |
8.30
|
10,800 | 8.80 | 8.80 | 8.20 | 0 | 0 | 0 |
| 19/03/2026 |
8.60
|
100 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 18/03/2026 |
8.30
|
10,900 | 8.70 | 8.70 | 8.20 | 0 | 0 | 0 |
| 17/03/2026 |
8.50
|
34,500 | 8.10 | 8.60 | 8.10 | 0 | 0 | 0 |
| 16/03/2026 |
8.50
|
1,400 | 8.60 | 8.60 | 8.50 | 0 | 0 | 0 |
| 13/03/2026 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 12/03/2026 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 11/03/2026 |
8.50
|
100 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 10/03/2026 |
8.30
|
400 | 7.80 | 8.40 | 7.80 | 0 | 0 | 0 |
| 09/03/2026 |
8.60
|
300 | 7.60 | 8.60 | 7.60 | 0 | 0 | 0 |
| 06/03/2026 |
8.30
|
600 | 8.30 | 8.30 | 8.20 | 0 | 0 | 0 |
| 05/03/2026 |
8.40
|
300 | 8.20 | 8.50 | 8.20 | 0 | 0 | 0 |
| 04/03/2026 |
8.20
|
400 | 8.10 | 8.50 | 8.10 | 0 | 0 | 0 |
| 03/03/2026 |
8.10
|
24,700 | 8.40 | 8.50 | 8.10 | 0 | 0 | 0 |
| 02/03/2026 |
8.50
|
253,100 | 8.70 | 8.70 | 8 | 0 | 0 | 0 |
| 27/02/2026 |
8.40
|
657,500 | 8.30 | 8.40 | 7.80 | 0 | 0 | 0 |
| 26/02/2026 |
8.30
|
5,200 | 8.70 | 8.70 | 8.20 | 0 | 0 | 0 |
| 25/02/2026 |
8.40
|
23,500 | 8.20 | 9 | 8.20 | 0 | 0 | 0 |
| 24/02/2026 |
8.90
|
100 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
| 23/02/2026 |
8.60
|
600 | 8.70 | 9 | 8.60 | 0 | 0 | 0 |
| 13/02/2026 |
8.50
|
100 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 12/02/2026 |
8.60
|
700 | 8.80 | 8.80 | 8 | 0 | 0 | 0 |
| 11/02/2026 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| 10/02/2026 |
8.70
|
400 | 8.90 | 8.90 | 8.30 | 0 | 0 | 0 |
| 09/02/2026 |
8.50
|
300 | 7.80 | 8.50 | 7.80 | 0 | 0 | 0 |
| 06/02/2026 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 05/02/2026 |
8.60
|
4,500 | 8.90 | 8.90 | 8.10 | 0 | 0 | 0 |
| 04/02/2026 |
8.70
|
700 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| 03/02/2026 |
8.80
|
300 | 9 | 9 | 8.80 | 0 | 0 | 0 |
| 02/02/2026 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 30/01/2026 |
8.60
|
300 | 8.90 | 8.90 | 8.20 | 0 | 0 | 0 |
| 29/01/2026 |
8.50
|
9,600 | 8.30 | 8.60 | 8.30 | 0 | 0 | 0 |
| 28/01/2026 |
8.30
|
600 | 8.80 | 8.80 | 8.10 | 0 | 0 | 0 |
| 27/01/2026 |
8.60
|
2,500 | 9.10 | 9.10 | 8.60 | 0 | 0 | 0 |
| 26/01/2026 |
9.50
|
4,700 | 9.10 | 9.50 | 8.80 | 0 | 0 | 0 |
| 23/01/2026 |
9.70
|
3,800 | 9.80 | 9.80 | 9.40 | 0 | 0 | 0 |
| 22/01/2026 |
9.80
|
27,300 | 9.80 | 9.80 | 9 | 0 | 0 | 0 |
| 21/01/2026 |
9.90
|
25,400 | 10.80 | 10.90 | 9.90 | 0 | 0 | 0 |
| 20/01/2026 |
11
|
4,100 | 11.30 | 11.30 | 10.90 | 0 | 0 | 0 |
| 19/01/2026 |
10.90
|
100 | 10.90 | 10.90 | 10.90 | 0 | 0 | 0 |