| 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) |
-0.50 | -5.68% | 497,900 | -3,900 | 0 |
8
9.10
8.10
|
|
2 tháng
(2026-04-13) |
-0.90 | -9.78% | 1,364,900 | -5,200 | 0 |
8
9.30
8.10
|
|
3 tháng
(2026-03-16) |
-1 | -10.75% | 2,788,300 | -11,100 | -0.0 |
8
9.90
8.10
|
|
6 tháng
(2025-12-15) |
0.40 | 5.06% | 6,216,100 | -109,600 | -0.8 |
7.90
10.50
8.10
|
|
12 tháng
(2025-06-17) |
-0.10 | -1.19% | 8,874,500 | -306,200 | -2.4 |
7.80
10.50
8.10
|
|
24 tháng
(2024-06-24) |
-3.47 | -29.51% | 16,605,252 | -528,415 | -4.7 |
7.80
12.55
8.10
|
|
36 tháng
(2023-06-28) |
-2.42 | -22.60% | 27,098,192 | -645,955 | -6.1 |
7.80
12.55
8.10
|
|
60 tháng
(2021-07-08) |
0.62 | 8.12% | 90,681,884 | -1,100,845 | -15.0 |
5.58
16.06
8.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 12/06/2026 |
8.10
|
11,600 | 8.20 | 8.20 | 8.10 | 0 | 0 | 0 |
| 11/06/2026 |
8.30
|
16,600 | 8 | 8.30 | 8 | 0 | 0 | 0 |
| 10/06/2026 |
8
|
7,600 | 8 | 8.10 | 7.80 | 1,000 | 0 | 0 |
| 09/06/2026 |
8
|
5,500 | 8 | 8 | 8 | 0 | 0 | 0 |
| 08/06/2026 |
8.10
|
6,600 | 8.10 | 8.10 | 8 | 0 | 2,000 | 0 |
| 05/06/2026 |
8.20
|
22,800 | 8.30 | 8.30 | 8.20 | 0 | 0 | 0 |
| 04/06/2026 |
8.30
|
53,300 | 8.60 | 8.60 | 8.10 | 100 | 0 | 0 |
| 03/06/2026 |
9
|
49,500 | 9 | 9 | 8.90 | 1,000 | 0 | 0 |
| 02/06/2026 |
9
|
12,900 | 9 | 9.10 | 8.90 | 0 | 4,000 | 0 |
| 01/06/2026 |
9
|
7,500 | 8.90 | 9 | 8.90 | 0 | 0 | 0 |
| 29/05/2026 |
9
|
3,700 | 9 | 9.10 | 8.90 | 0 | 0 | 0 |
| 28/05/2026 |
9
|
1,300 | 9 | 9 | 8.90 | 0 | 0 | 0 |
| 27/05/2026 |
9.10
|
47,400 | 9 | 9.10 | 8.90 | 0 | 0 | 0 |
| 26/05/2026 |
9
|
18,500 | 8.90 | 9 | 8.90 | 0 | 0 | 0 |
| 25/05/2026 |
8.80
|
32,200 | 8.70 | 8.90 | 8.70 | 0 | 0 | 0 |
| 22/05/2026 |
8.60
|
9,700 | 8.60 | 8.70 | 8.60 | 0 | 0 | 0 |
| 21/05/2026 |
8.70
|
17,100 | 8.60 | 8.70 | 8.60 | 0 | 0 | 0 |
| 20/05/2026 |
8.70
|
32,900 | 8.70 | 8.80 | 8.70 | 0 | 0 | 0 |
| 19/05/2026 |
8.90
|
38,900 | 8.90 | 9 | 8.70 | 0 | 0 | 0 |
| 18/05/2026 |
8.90
|
37,600 | 8.80 | 8.90 | 8.70 | 0 | 0 | 0 |
| 15/05/2026 |
8.80
|
37,400 | 8.80 | 8.90 | 8.70 | 0 | 0 | 0 |
| 14/05/2026 |
8.90
|
11,700 | 8.80 | 9 | 8.60 | 0 | 0 | 0 |
| 13/05/2026 |
8.80
|
27,200 | 8.80 | 8.90 | 8.70 | 0 | 0 | 0 |
| 12/05/2026 |
8.70
|
47,400 | 8.80 | 8.80 | 8.70 | 0 | 0 | 0 |
| 11/05/2026 |
8.80
|
63,000 | 8.80 | 8.90 | 8.60 | 1,100 | 0 | 0 |
| 08/05/2026 |
8.80
|
18,200 | 8.90 | 9 | 8.70 | 0 | 3,400 | 0 |
| 07/05/2026 |
8.70
|
26,300 | 8.90 | 8.90 | 8.20 | 0 | 0 | 0 |
| 06/05/2026 |
9.10
|
5,100 | 8.90 | 9.10 | 8.90 | 0 | 0 | 0 |
| 05/05/2026 |
8.90
|
44,300 | 8.80 | 8.90 | 8.80 | 0 | 0 | 0 |
| 04/05/2026 |
8.80
|
17,900 | 8.80 | 8.80 | 8.70 | 0 | 0 | 0 |
| 29/04/2026 |
8.80
|
41,100 | 8.80 | 8.90 | 8.70 | 0 | 0 | 0 |
| 28/04/2026 |
8.70
|
96,600 | 8.80 | 8.90 | 8.60 | 0 | 0 | 0 |
| 24/04/2026 |
8.90
|
52,300 | 8.90 | 9 | 8.90 | 0 | 0 | 0 |
| 23/04/2026 |
9
|
55,600 | 9 | 9 | 8.80 | 0 | 0 | 0 |
| 22/04/2026 |
9
|
76,500 | 9 | 9.20 | 9 | 1,000 | 0 | 0 |
| 21/04/2026 |
9
|
23,700 | 9.20 | 9.20 | 9 | 0 | 0 | 0 |
| 20/04/2026 |
9.10
|
50,200 | 9.10 | 9.30 | 9.10 | 0 | 0 | 0 |
| 17/04/2026 |
9.20
|
59,600 | 9.30 | 9.30 | 9 | 0 | 0 | 0 |
| 16/04/2026 |
9.30
|
34,400 | 9.30 | 9.30 | 9.20 | 0 | 0 | 0 |
| 15/04/2026 |
9.30
|
102,300 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
| 14/04/2026 |
9.30
|
26,500 | 9.20 | 9.30 | 9.10 | 0 | 0 | 0 |
| 13/04/2026 |
9.20
|
26,000 | 9.20 | 9.40 | 9.20 | 0 | 0 | 0 |
| 10/04/2026 |
9.10
|
35,400 | 9 | 9.20 | 9 | 0 | 0 | 0 |
| 09/04/2026 |
9
|
43,200 | 9 | 9.10 | 9 | 0 | 0 | 0 |
| 08/04/2026 |
9
|
39,300 | 9.20 | 9.20 | 9 | 0 | 5,000 | 0 |
| 07/04/2026 |
9.10
|
26,300 | 9.20 | 9.20 | 9 | 0 | 100 | 0 |
| 06/04/2026 |
9.20
|
47,100 | 9.30 | 9.40 | 9.20 | 0 | 0 | 0 |
| 03/04/2026 |
9.20
|
36,900 | 9.30 | 9.30 | 9.10 | 0 | 5,500 | -0.1 |
| 02/04/2026 |
9.20
|
29,100 | 9.20 | 9.40 | 9.20 | 0 | 0 | 0 |
| 01/04/2026 |
9.30
|
63,500 | 9.40 | 9.40 | 9.20 | 0 | 0 | 0 |
| 31/03/2026 |
9.40
|
58,000 | 9.50 | 9.60 | 9.40 | 0 | 0 | 0 |
| 30/03/2026 |
9.50
|
105,600 | 9.40 | 9.90 | 9.30 | 0 | 0 | 0 |
| 27/03/2026 |
9.40
|
42,300 | 9.40 | 9.40 | 9.30 | 0 | 0 | 0 |
| 26/03/2026 |
9.40
|
75,300 | 9.50 | 9.50 | 9.20 | 0 | 0 | 0 |
| 25/03/2026 |
9.50
|
114,300 | 9.30 | 9.50 | 9.30 | 0 | 2,900 | -0.0 |
| 24/03/2026 |
9.30
|
97,900 | 9.50 | 9.70 | 9 | 0 | 2,900 | -0.0 |
| 23/03/2026 |
9.50
|
176,100 | 10.20 | 10.20 | 9.50 | 4,000 | 0 | 0.0 |
| 20/03/2026 |
9.90
|
222,100 | 9.40 | 10 | 9.30 | 0 | 0 | 0 |
| 19/03/2026 |
9.30
|
42,200 | 9.30 | 9.30 | 9.10 | 0 | 0 | 0 |
| 18/03/2026 |
9.20
|
28,900 | 9 | 9.20 | 9 | 0 | 0 | 0 |
| 17/03/2026 |
9
|
69,900 | 9.30 | 9.30 | 8.90 | 500 | 0 | 0.0 |
| 16/03/2026 |
9.30
|
70,000 | 9.40 | 9.40 | 9.10 | 6,000 | 0 | 0.1 |
| 13/03/2026 |
9.40
|
119,900 | 9.70 | 9.80 | 9.30 | 500 | 0 | 0.0 |
| 12/03/2026 |
9.60
|
151,100 | 9 | 9.80 | 9 | 3,800 | 0 | 0.0 |
| 11/03/2026 |
9
|
164,400 | 9.20 | 9.20 | 8.60 | 1,500 | 0 | 0.0 |
| 10/03/2026 |
9.20
|
106,100 | 9.50 | 9.60 | 8.90 | 4,600 | 0 | 0.0 |
| 09/03/2026 |
9.40
|
341,800 | 9.60 | 10.40 | 9.30 | 4,600 | 0 | 0.0 |
| 06/03/2026 |
9.50
|
161,900 | 9.80 | 10.30 | 9.50 | 0 | 0 | 0 |
| 05/03/2026 |
9.70
|
175,200 | 10.80 | 10.80 | 9.50 | 0 | 5,500 | -0.1 |
| 04/03/2026 |
10.50
|
545,200 | 9.70 | 10.50 | 9.70 | 0 | 4,300 | -0.0 |
| 03/03/2026 |
9.60
|
424,400 | 9 | 9.70 | 9 | 0 | 1,000 | -0.0 |
| 02/03/2026 |
8.90
|
141,000 | 8.50 | 9 | 8.30 | 0 | 0 | 0 |
| 27/02/2026 |
8.50
|
15,900 | 8.50 | 8.70 | 8.40 | 0 | 0 | 0 |
| 26/02/2026 |
8.50
|
5,700 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 25/02/2026 |
8.50
|
10,500 | 8.50 | 8.50 | 8.40 | 0 | 0 | 0 |
| 24/02/2026 |
8.50
|
48,300 | 8.40 | 9 | 8.30 | 0 | 0 | 0 |
| 23/02/2026 |
8.50
|
14,100 | 8.40 | 8.50 | 8.40 | 100 | 0 | 0.0 |
| 13/02/2026 |
8.40
|
11,200 | 8.30 | 8.40 | 8.30 | 500 | 0 | 0.0 |
| 12/02/2026 |
8.40
|
2,500 | 8.30 | 8.40 | 8.30 | 100 | 0 | 0.0 |
| 11/02/2026 |
8.30
|
12,300 | 8.20 | 8.30 | 8.20 | 0 | 0 | 0 |
| 10/02/2026 |
8.20
|
10,700 | 8.30 | 8.30 | 8.20 | 0 | 0 | 0 |
| 09/02/2026 |
8.40
|
8,800 | 8.40 | 8.40 | 8.30 | 1,000 | 0 | 0.0 |
| 06/02/2026 |
8.40
|
68,400 | 8.50 | 8.50 | 8.20 | 0 | 0 | 0 |
| 05/02/2026 |
8.50
|
2,800 | 8.50 | 8.50 | 8.40 | 0 | 0 | 0 |
| 04/02/2026 |
8.50
|
18,900 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 03/02/2026 |
8.60
|
20,300 | 8.60 | 8.70 | 8.60 | 1,100 | 0 | 0.0 |
| 02/02/2026 |
8.60
|
61,200 | 8.80 | 8.80 | 8.60 | 1,100 | 0 | 0.0 |
| 30/01/2026 |
8.80
|
14,200 | 8.70 | 8.80 | 8.60 | 0 | 0 | 0 |
| 29/01/2026 |
8.70
|
2,500 | 8.70 | 8.80 | 8.70 | 0 | 0 | 0 |
| 28/01/2026 |
8.80
|
73,800 | 8.80 | 8.90 | 8.70 | 0 | 0 | 0 |
| 27/01/2026 |
8.80
|
6,700 | 8.70 | 8.80 | 8.60 | 0 | 0 | 0 |
| 26/01/2026 |
8.80
|
37,400 | 8.80 | 8.80 | 8.60 | 0 | 0 | 0 |
| 23/01/2026 |
9
|
49,300 | 9 | 9.20 | 8.80 | 100 | 0 | 0.0 |
| 22/01/2026 |
9
|
39,300 | 9 | 9 | 8.90 | 0 | 0 | 0 |
| 21/01/2026 |
9.10
|
71,700 | 9 | 9.20 | 9 | 0 | 0 | 0 |
| 20/01/2026 |
8.70
|
8,100 | 9 | 9 | 8.70 | 0 | 1,100 | -0.0 |
| 19/01/2026 |
9
|
82,100 | 8.90 | 9.20 | 8.80 | 0 | 1,000 | -0.0 |
| 16/01/2026 |
8.80
|
50,800 | 8.30 | 9 | 8.30 | 0 | 67,500 | -0.5 |
| 15/01/2026 |
8.30
|
99,500 | 8.10 | 8.30 | 7.90 | 0 | 1,000 | -0.0 |
| 14/01/2026 |
8
|
14,000 | 8.10 | 8.10 | 7.90 | 0 | 12,000 | -0.1 |