| 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 | 1.52% | 13,779,800 | 85,200 | 0 |
6.40
7.10
6.70
|
|
2 tháng
(2026-04-20) |
0.10 | 1.52% | 21,959,900 | 115,159 | 0 |
6.40
7.10
6.70
|
|
3 tháng
(2026-03-19) |
-0.30 | -4.29% | 48,374,700 | 336,859 | 1.9 |
6.40
7.40
6.70
|
|
6 tháng
(2025-12-19) |
-1.60 | -19.28% | 84,829,000 | 346,259 | 1.7 |
6.40
9.10
6.70
|
|
12 tháng
(2025-06-23) |
-0.40 | -5.63% | 288,287,400 | 1,352,959 | 10.2 |
6.40
10.70
6.70
|
|
24 tháng
(2024-06-27) |
-7.90 | -54.11% | 715,886,891 | 2,056,800 | 16.6 |
6.10
16.80
6.70
|
|
36 tháng
(2023-07-03) |
-3.30 | -33% | 1,185,279,129 | 1,289,318 | 3.2 |
6.10
16.80
6.70
|
|
60 tháng
(2021-07-13) |
-2.05 | -23.45% | 1,578,964,706 | 474,940 | -17.3 |
4.27
22.73
6.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 17/06/2026 |
6.70
|
3,050,900 | 6.60 | 6.90 | 6.50 | 25,600 | 27,400 | 0 |
| 16/06/2026 |
6.70
|
783,000 | 6.60 | 6.70 | 6.50 | 0 | 0 | 0 |
| 15/06/2026 |
6.60
|
567,800 | 6.60 | 6.70 | 6.50 | 53,600 | 0 | 0 |
| 12/06/2026 |
6.60
|
382,000 | 6.50 | 6.60 | 6.40 | 4,900 | 0 | 0 |
| 11/06/2026 |
6.50
|
324,100 | 6.50 | 6.60 | 6.50 | 0 | 0 | 0 |
| 10/06/2026 |
6.60
|
721,900 | 6.50 | 6.60 | 6.40 | 22,700 | 0 | 0 |
| 09/06/2026 |
6.50
|
449,300 | 6.40 | 6.50 | 6.30 | 0 | 7,200 | 0 |
| 08/06/2026 |
6.40
|
302,100 | 6.50 | 6.50 | 6.40 | 0 | 0 | 0 |
| 05/06/2026 |
6.60
|
374,600 | 6.60 | 6.60 | 6.40 | 1,000 | 0 | 0 |
| 04/06/2026 |
6.60
|
306,600 | 6.60 | 6.60 | 6.50 | 0 | 0 | 0 |
| 03/06/2026 |
6.60
|
372,800 | 6.50 | 6.60 | 6.40 | 7,200 | 0 | 0 |
| 02/06/2026 |
6.50
|
1,309,100 | 6.60 | 6.70 | 6.50 | 1,000 | 0 | 0 |
| 01/06/2026 |
6.60
|
581,500 | 6.70 | 6.80 | 6.50 | 0 | 0 | 0 |
| 29/05/2026 |
6.70
|
379,600 | 6.70 | 6.80 | 6.60 | 0 | 0 | 0 |
| 28/05/2026 |
6.70
|
1,041,000 | 6.80 | 7 | 6.70 | 0 | 0 | 0 |
| 27/05/2026 |
6.90
|
454,400 | 6.90 | 7 | 6.70 | 0 | 0 | 0 |
| 26/05/2026 |
6.90
|
865,900 | 6.90 | 7 | 6.70 | 1,000 | 0 | 0 |
| 25/05/2026 |
6.90
|
629,100 | 7.10 | 7.10 | 6.80 | 3,800 | 12,800 | 0 |
| 22/05/2026 |
7.10
|
1,099,600 | 7.10 | 7.30 | 6.90 | 1,100 | 63,900 | 0 |
| 21/05/2026 |
7.10
|
1,467,200 | 6.70 | 7.30 | 6.70 | 2,300 | 0 | 0 |
| 20/05/2026 |
6.70
|
568,100 | 6.80 | 6.90 | 6.50 | 13,200 | 0 | 0 |
| 19/05/2026 |
6.80
|
615,900 | 6.60 | 6.80 | 6.50 | 65,600 | 0 | 0 |
| 18/05/2026 |
6.60
|
184,200 | 6.50 | 6.60 | 6.40 | 2,400 | 10,700 | 0 |
| 15/05/2026 |
6.60
|
431,500 | 6.50 | 6.60 | 6.40 | 2,000 | 10,900 | 0 |
| 14/05/2026 |
6.50
|
684,700 | 6.60 | 6.60 | 6.50 | 2,000 | 0 | 0 |
| 13/05/2026 |
6.60
|
326,700 | 6.50 | 6.60 | 6.50 | 2,900 | 0 | 0 |
| 12/05/2026 |
6.40
|
751,200 | 6.50 | 6.60 | 6.40 | 200 | 0 | 0 |
| 11/05/2026 |
6.50
|
488,300 | 6.60 | 6.60 | 6.40 | 100 | 0 | 0 |
| 08/05/2026 |
6.50
|
686,300 | 6.60 | 6.60 | 6.40 | 7,900 | 8,800 | 0 |
| 07/05/2026 |
6.60
|
161,300 | 6.70 | 6.70 | 6.50 | 4,000 | 5,600 | 0 |
| 06/05/2026 |
6.60
|
445,900 | 6.70 | 6.70 | 6.50 | 2,000 | 35,441 | 0 |
| 05/05/2026 |
6.70
|
795,500 | 6.70 | 6.70 | 6.60 | 0 | 36,300 | 0 |
| 04/05/2026 |
6.60
|
93,300 | 6.60 | 6.70 | 6.50 | 6,000 | 0 | 0 |
| 29/04/2026 |
6.60
|
194,300 | 6.60 | 6.70 | 6.60 | 0 | 0 | 0 |
| 28/04/2026 |
6.70
|
102,500 | 6.70 | 6.70 | 6.60 | 0 | 5,300 | 0 |
| 24/04/2026 |
6.60
|
239,600 | 6.60 | 6.70 | 6.50 | 0 | 0 | 0 |
| 23/04/2026 |
6.60
|
720,800 | 6.70 | 6.80 | 6.60 | 0 | 10,300 | 0 |
| 22/04/2026 |
6.70
|
472,400 | 6.70 | 6.80 | 6.70 | 1,000 | 0 | 0 |
| 21/04/2026 |
6.70
|
865,600 | 6.60 | 6.80 | 6.60 | 96,100 | 0 | 0 |
| 20/04/2026 |
6.60
|
720,200 | 6.80 | 6.90 | 6.60 | 18,400 | 0 | 0 |
| 17/04/2026 |
6.90
|
330,800 | 6.80 | 6.90 | 6.70 | 100 | 0 | 0 |
| 16/04/2026 |
6.90
|
524,300 | 6.90 | 7 | 6.70 | 100 | 8,600 | 0 |
| 15/04/2026 |
6.90
|
550,800 | 7 | 7 | 6.80 | 1,000 | 0 | 0 |
| 14/04/2026 |
7
|
774,700 | 6.90 | 7 | 6.80 | 0 | 0 | 0 |
| 13/04/2026 |
6.90
|
524,400 | 6.90 | 6.90 | 6.80 | 200 | 6,100 | 0 |
| 10/04/2026 |
6.90
|
813,300 | 6.90 | 7 | 6.80 | 1,200 | 0 | 0 |
| 09/04/2026 |
6.90
|
935,600 | 7 | 7.10 | 6.80 | 8,700 | 0 | 0 |
| 08/04/2026 |
7
|
1,921,800 | 6.70 | 7.10 | 6.70 | 1,200 | 0 | 0 |
| 07/04/2026 |
6.70
|
1,303,000 | 6.70 | 6.70 | 6.20 | 8,200 | 0 | 0 |
| 06/04/2026 |
6.70
|
999,800 | 6.90 | 6.90 | 6.60 | 1,000 | 0 | 0.0 |
| 03/04/2026 |
6.90
|
431,200 | 6.90 | 7 | 6.80 | 3,200 | 6,500 | -0.0 |
| 02/04/2026 |
6.90
|
334,400 | 7 | 7 | 6.80 | 170,000 | 2,100 | 1.5 |
| 01/04/2026 |
7
|
1,760,800 | 7 | 7.20 | 6.90 | 60,100 | 15,500 | 0.4 |
| 31/03/2026 |
7.10
|
1,971,500 | 7 | 7.20 | 6.90 | 1,200 | 0 | 0.0 |
| 30/03/2026 |
7.10
|
1,271,700 | 7.20 | 7.20 | 7 | 17,000 | 16,700 | 0.0 |
| 27/03/2026 |
7.30
|
1,976,600 | 7 | 7.30 | 7 | 17,000 | 16,700 | 0.0 |
| 26/03/2026 |
7.20
|
2,252,300 | 7.20 | 7.40 | 7 | 700 | 0 | 0.0 |
| 25/03/2026 |
7.30
|
3,456,100 | 7.40 | 7.50 | 7 | 16,900 | 0 | 0.1 |
| 24/03/2026 |
7.40
|
2,454,400 | 6.90 | 7.50 | 6.90 | 16,900 | 0 | 0.1 |
| 23/03/2026 |
6.90
|
877,400 | 7 | 7 | 6.70 | 3,000 | 0 | 0.0 |
| 20/03/2026 |
7
|
798,500 | 6.90 | 7 | 6.80 | 5,900 | 22,800 | -0.1 |
| 19/03/2026 |
7
|
151,400 | 7 | 7 | 6.80 | 5,900 | 22,800 | -0.1 |
| 18/03/2026 |
7
|
700,700 | 7 | 7.10 | 6.90 | 5,200 | 0 | 0.0 |
| 17/03/2026 |
7.10
|
80,400 | 7.10 | 7.20 | 7 | 31,100 | 0 | 0.2 |
| 16/03/2026 |
7
|
661,100 | 6.90 | 7.10 | 6.90 | 2,000 | 19,100 | -0.1 |
| 13/03/2026 |
6.90
|
213,100 | 7.20 | 7.20 | 6.90 | 2,800 | 1,600 | 0.0 |
| 12/03/2026 |
7.20
|
784,900 | 7.30 | 7.30 | 7 | 3,500 | 0 | 0.0 |
| 11/03/2026 |
7.30
|
313,900 | 7 | 7.30 | 6.80 | 21,000 | 13,700 | 0.0 |
| 10/03/2026 |
7
|
607,400 | 7 | 7.10 | 6.30 | 3,600 | 2,600 | 0.0 |
| 09/03/2026 |
6.90
|
460,800 | 7.50 | 7.50 | 6.90 | 3,600 | 2,600 | 0.0 |
| 06/03/2026 |
7.60
|
171,000 | 7.60 | 7.80 | 7.60 | 6,600 | 0 | 0.1 |
| 05/03/2026 |
7.60
|
246,900 | 7.80 | 7.80 | 7.60 | 3,200 | 6,500 | -0.0 |
| 04/03/2026 |
7.80
|
394,900 | 7.80 | 7.90 | 7.50 | 10,200 | 0 | 0.1 |
| 03/03/2026 |
7.80
|
858,000 | 7.90 | 8 | 7.70 | 13,700 | 2,200 | 0.1 |
| 02/03/2026 |
7.90
|
636,600 | 8.20 | 8.40 | 7.80 | 20,600 | 86,800 | -0.6 |
| 27/02/2026 |
8.40
|
551,900 | 8.40 | 8.40 | 8 | 700 | 86,500 | -0.7 |
| 26/02/2026 |
8.40
|
224,500 | 8.40 | 8.40 | 8.20 | 2,000 | 22,900 | -0.2 |
| 25/02/2026 |
8.40
|
368,200 | 8.40 | 8.50 | 8.30 | 2,000 | 17,200 | -0.1 |
| 24/02/2026 |
8.40
|
331,900 | 8.50 | 8.50 | 8.40 | 1,200 | 32,100 | -0.3 |
| 23/02/2026 |
8.50
|
357,000 | 8.60 | 8.70 | 8.40 | 10,000 | 12,200 | -0.0 |
| 13/02/2026 |
8.60
|
343,800 | 8.60 | 8.60 | 8.40 | 9,800 | 0 | 0.1 |
| 12/02/2026 |
8.60
|
281,000 | 8.60 | 8.70 | 8.50 | 0 | 0 | 0 |
| 11/02/2026 |
8.70
|
248,200 | 8.60 | 8.70 | 8.50 | 4,200 | 3,000 | 0.0 |
| 10/02/2026 |
8.60
|
280,700 | 8.50 | 8.60 | 8.40 | 31,400 | 10,700 | 0.2 |
| 09/02/2026 |
8.50
|
332,900 | 8.60 | 8.60 | 8.50 | 29,100 | 24,200 | 0.0 |
| 06/02/2026 |
8.60
|
326,500 | 8.80 | 8.80 | 8.50 | 14,300 | 0 | 0.1 |
| 05/02/2026 |
8.80
|
598,000 | 9 | 9.10 | 8.80 | 14,300 | 0 | 0.1 |
| 04/02/2026 |
9
|
1,587,200 | 8.90 | 9 | 8.70 | 20,600 | 86,800 | -0.6 |
| 03/02/2026 |
8.90
|
1,936,200 | 8.60 | 9 | 8.50 | 13,500 | 7,100 | 0.1 |
| 02/02/2026 |
8.60
|
446,300 | 8.50 | 8.60 | 8.30 | 13,500 | 7,100 | 0.1 |
| 30/01/2026 |
8.50
|
241,200 | 8.40 | 8.50 | 8.30 | 3,000 | 15,300 | -0.1 |
| 29/01/2026 |
8.40
|
230,300 | 8.50 | 8.50 | 8.30 | 3,100 | 49,000 | -0.4 |
| 28/01/2026 |
8.50
|
249,900 | 8.50 | 8.60 | 8.40 | 1,500 | 51,800 | -0.4 |
| 27/01/2026 |
8.50
|
220,400 | 8.60 | 8.60 | 8.40 | 3,800 | 36,100 | -0.3 |
| 26/01/2026 |
8.60
|
644,400 | 8.70 | 8.70 | 8.30 | 58,400 | 36,500 | 0.2 |
| 23/01/2026 |
8.70
|
1,537,100 | 9.10 | 9.20 | 8.70 | 94,400 | 166,200 | -0.7 |
| 22/01/2026 |
9.10
|
2,823,100 | 8.60 | 9.20 | 8.50 | 18,200 | 0 | 0.2 |
| 21/01/2026 |
8.60
|
698,900 | 8.60 | 8.70 | 8.40 | 39,600 | 0 | 0.3 |
| 20/01/2026 |
8.60
|
884,100 | 8.80 | 8.80 | 8.60 | 69,900 | 19,400 | 0.4 |
| 19/01/2026 |
8.70
|
703,300 | 8.60 | 8.80 | 8.50 | 1,700 | 12,400 | -0.1 |