| 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) |
0.40 | 4.71% | 5,034,500 | 12,000 | 0 |
8.40
9.20
9.20
|
|
2 tháng
(2026-04-13) |
1.30 | 17.11% | 5,956,000 | 14,100 | 0 |
7.30
9.20
9.20
|
|
3 tháng
(2026-03-16) |
1.40 | 18.67% | 6,510,900 | 19,200 | -0.0 |
7.10
9.20
9.20
|
|
6 tháng
(2025-12-15) |
0.20 | 2.30% | 10,574,200 | 20,700 | 0.0 |
7.10
9.20
9.20
|
|
12 tháng
(2025-06-17) |
0.20 | 2.30% | 78,942,100 | -1,370,200 | -12.1 |
7.10
12.20
9.20
|
|
24 tháng
(2024-06-24) |
-2.20 | -19.82% | 190,524,042 | -612,900 | -4.2 |
6.90
12.20
9.20
|
|
36 tháng
(2023-06-28) |
2.10 | 30.88% | 309,294,111 | -133,600 | 1.0 |
5.10
12.20
9.20
|
|
60 tháng
(2021-07-08) |
-6.19 | -41.02% | 1,137,884,104 | -31,112 | 2.1 |
3.60
28.10
9.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 12/06/2026 |
9.20
|
259,400 | 9 | 9.20 | 9 | 0 | 0 | 0 |
| 11/06/2026 |
8.90
|
597,000 | 8.60 | 9 | 8.60 | 8,900 | 0 | 0 |
| 10/06/2026 |
8.70
|
303,000 | 8.70 | 8.80 | 8.60 | 0 | 0 | 0 |
| 09/06/2026 |
8.70
|
105,900 | 8.70 | 8.70 | 8.60 | 0 | 0 | 0 |
| 08/06/2026 |
8.50
|
237,800 | 8.60 | 8.80 | 8.50 | 0 | 0 | 0 |
| 05/06/2026 |
8.50
|
150,300 | 8.60 | 8.60 | 8.50 | 0 | 0 | 0 |
| 04/06/2026 |
8.60
|
403,100 | 8.60 | 8.70 | 8.60 | 0 | 0 | 0 |
| 03/06/2026 |
8.60
|
187,600 | 8.70 | 8.70 | 8.60 | 0 | 0 | 0 |
| 02/06/2026 |
8.70
|
592,500 | 8.80 | 8.80 | 8.60 | 0 | 0 | 0 |
| 01/06/2026 |
8.80
|
171,500 | 8.80 | 8.80 | 8.60 | 3,500 | 0 | 0 |
| 29/05/2026 |
8.70
|
197,400 | 8.70 | 8.80 | 8.60 | 0 | 0 | 0 |
| 28/05/2026 |
8.70
|
286,700 | 8.70 | 8.80 | 8.60 | 0 | 0 | 0 |
| 27/05/2026 |
8.80
|
232,800 | 8.60 | 8.80 | 8.60 | 0 | 0 | 0 |
| 26/05/2026 |
8.50
|
230,900 | 8.60 | 8.70 | 8.50 | 0 | 0 | 0 |
| 25/05/2026 |
8.60
|
455,900 | 8.60 | 8.60 | 8.50 | 300 | 0 | 0 |
| 22/05/2026 |
8.60
|
82,800 | 8.40 | 8.60 | 8.40 | 0 | 0 | 0 |
| 21/05/2026 |
8.50
|
135,500 | 8.50 | 8.60 | 8.40 | 3,200 | 0 | 0 |
| 20/05/2026 |
8.50
|
33,100 | 8.50 | 8.60 | 8.30 | 0 | 3,900 | 0 |
| 19/05/2026 |
8.60
|
146,500 | 8.60 | 8.60 | 8.40 | 0 | 0 | 0 |
| 18/05/2026 |
8.60
|
147,200 | 8.50 | 8.70 | 8.50 | 0 | 0 | 0 |
| 15/05/2026 |
8.40
|
101,500 | 8.40 | 8.50 | 8.30 | 0 | 0 | 0 |
| 14/05/2026 |
8.50
|
53,000 | 8.60 | 8.60 | 8.30 | 0 | 0 | 0 |
| 13/05/2026 |
8.50
|
182,500 | 8.50 | 8.90 | 8.50 | 0 | 0 | 0 |
| 12/05/2026 |
8.30
|
308,900 | 7.80 | 8.30 | 7.80 | 1,300 | 0 | 0 |
| 11/05/2026 |
7.60
|
59,100 | 7.50 | 7.70 | 7.50 | 0 | 0 | 0 |
| 08/05/2026 |
7.50
|
44,300 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 07/05/2026 |
7.50
|
21,200 | 7.60 | 7.60 | 7.50 | 0 | 0 | 0 |
| 06/05/2026 |
7.50
|
22,400 | 7.50 | 7.60 | 7.40 | 0 | 0 | 0 |
| 05/05/2026 |
7.50
|
9,400 | 7.50 | 7.50 | 7.40 | 0 | 0 | 0 |
| 04/05/2026 |
7.50
|
25,600 | 7.60 | 7.60 | 7.40 | 0 | 0 | 0 |
| 29/04/2026 |
7.60
|
12,100 | 7.60 | 7.60 | 7.50 | 0 | 0 | 0 |
| 28/04/2026 |
7.60
|
72,100 | 7.50 | 7.60 | 7.30 | 600 | 0 | 0 |
| 24/04/2026 |
7.30
|
27,100 | 7.40 | 7.40 | 7.20 | 2,000 | 0 | 0 |
| 23/04/2026 |
7.30
|
81,400 | 7.50 | 7.50 | 7.20 | 0 | 0 | 0 |
| 22/04/2026 |
7.50
|
30,000 | 7.70 | 7.70 | 7.40 | 0 | 0 | 0 |
| 21/04/2026 |
7.70
|
26,100 | 7.70 | 7.80 | 7.50 | 0 | 0 | 0 |
| 20/04/2026 |
7.90
|
9,300 | 7.80 | 7.90 | 7.80 | 0 | 1,900 | 0 |
| 17/04/2026 |
7.90
|
9,500 | 7.70 | 7.90 | 7.70 | 0 | 0 | 0 |
| 16/04/2026 |
7.70
|
45,700 | 7.70 | 7.70 | 7.60 | 0 | 0 | 0 |
| 15/04/2026 |
7.70
|
21,200 | 7.80 | 7.80 | 7.60 | 0 | 0 | 0 |
| 14/04/2026 |
7.60
|
14,300 | 7.60 | 7.80 | 7.60 | 0 | 0 | 0 |
| 13/04/2026 |
7.60
|
81,800 | 7.80 | 7.80 | 7.30 | 100 | 0 | 0 |
| 10/04/2026 |
7.80
|
21,800 | 7.90 | 8 | 7.70 | 0 | 0 | 0 |
| 09/04/2026 |
7.90
|
57,800 | 8 | 8 | 7.70 | 1,800 | 0 | 0 |
| 08/04/2026 |
8.10
|
116,900 | 8.10 | 8.20 | 8 | 0 | 0 | 0 |
| 07/04/2026 |
8
|
64,400 | 8 | 8.20 | 8 | 0 | 0 | -0.0 |
| 06/04/2026 |
8
|
70,600 | 7.50 | 8.10 | 7.50 | 0 | 200 | -0.0 |
| 03/04/2026 |
7.70
|
10,800 | 7.50 | 7.70 | 7.50 | 4,600 | 0 | 0.0 |
| 02/04/2026 |
7.60
|
6,600 | 7.60 | 7.60 | 7.40 | 0 | 0 | 0 |
| 01/04/2026 |
7.60
|
33,400 | 7.60 | 7.80 | 7.50 | 0 | 0 | 0 |
| 31/03/2026 |
7.50
|
35,400 | 7.50 | 7.60 | 7 | 0 | 0 | 0 |
| 30/03/2026 |
7.70
|
11,900 | 7.70 | 7.70 | 7.50 | 600 | 0 | 0.0 |
| 27/03/2026 |
7.60
|
9,600 | 7.40 | 7.70 | 7.30 | 600 | 0 | 0.0 |
| 26/03/2026 |
7.40
|
1,200 | 7.30 | 7.40 | 7.30 | 0 | 0 | 0 |
| 25/03/2026 |
7.50
|
10,100 | 7.50 | 7.50 | 7.50 | 800 | 0 | 0.0 |
| 24/03/2026 |
7.40
|
8,500 | 7.50 | 7.50 | 7.30 | 800 | 0 | 0.0 |
| 23/03/2026 |
7.10
|
24,000 | 7.20 | 7.30 | 7.10 | 300 | 400 | -0.0 |
| 20/03/2026 |
7.30
|
6,600 | 7.50 | 7.50 | 7.30 | 0 | 0 | 0 |
| 19/03/2026 |
7.50
|
13,000 | 7.50 | 7.50 | 7.40 | 0 | 0 | 0 |
| 18/03/2026 |
7.60
|
13,600 | 7.70 | 7.70 | 7.40 | 2,300 | 0 | 0.0 |
| 17/03/2026 |
7.50
|
16,600 | 7.60 | 7.70 | 7.50 | 0 | 6,100 | -0.0 |
| 16/03/2026 |
7.50
|
22,100 | 7.50 | 7.50 | 7.40 | 0 | 0 | 0 |
| 13/03/2026 |
7.50
|
5,000 | 7.60 | 7.60 | 7.50 | 0 | 0 | 0 |
| 12/03/2026 |
7.70
|
9,400 | 7.80 | 7.80 | 7.60 | 6,100 | 0 | 0.0 |
| 11/03/2026 |
7.70
|
157,200 | 7.60 | 7.70 | 7.50 | 0 | 0 | 0 |
| 10/03/2026 |
7.60
|
26,100 | 7.90 | 7.90 | 7.40 | 0 | 4,600 | -0.0 |
| 09/03/2026 |
7.40
|
366,300 | 7.90 | 7.90 | 7.20 | 0 | 4,600 | -0.0 |
| 06/03/2026 |
8
|
51,600 | 8 | 8.10 | 7.90 | 0 | 1,500 | -0.0 |
| 05/03/2026 |
8
|
39,400 | 8 | 8.20 | 7.90 | 4,600 | 0 | 0.0 |
| 04/03/2026 |
7.90
|
110,500 | 8.20 | 8.20 | 7.90 | 0 | 4,800 | -0.0 |
| 03/03/2026 |
8.10
|
73,000 | 8.10 | 8.10 | 8 | 0 | 0 | 0 |
| 02/03/2026 |
8.10
|
91,700 | 8.30 | 8.30 | 8 | 0 | 0 | 0 |
| 27/02/2026 |
8.30
|
13,400 | 8.40 | 8.40 | 8.30 | 0 | 0 | 0 |
| 26/02/2026 |
8.50
|
12,000 | 8.50 | 8.60 | 8.40 | 6,300 | 0 | 0.1 |
| 25/02/2026 |
8.50
|
90,200 | 8.30 | 8.50 | 8.20 | 0 | 0 | 0 |
| 24/02/2026 |
8.30
|
84,400 | 8.40 | 8.40 | 8.10 | 0 | 0 | 0 |
| 23/02/2026 |
8.40
|
30,700 | 8.40 | 8.50 | 8.30 | 0 | 0 | 0 |
| 13/02/2026 |
8.30
|
44,200 | 8.20 | 8.40 | 8.20 | 0 | 0 | 0 |
| 12/02/2026 |
8.30
|
58,700 | 8.30 | 8.30 | 8.10 | 0 | 0 | 0 |
| 11/02/2026 |
8.20
|
31,700 | 8.30 | 8.40 | 8.20 | 0 | 0 | 0 |
| 10/02/2026 |
8.20
|
26,500 | 8.30 | 8.30 | 8.20 | 0 | 0 | 0 |
| 09/02/2026 |
8.30
|
12,300 | 8.30 | 8.40 | 8.20 | 0 | 0 | 0 |
| 06/02/2026 |
8.30
|
48,600 | 8.30 | 8.30 | 8.20 | 0 | 0 | 0 |
| 05/02/2026 |
8.40
|
11,900 | 8.50 | 8.60 | 8.40 | 0 | 0 | 0 |
| 04/02/2026 |
8.50
|
41,500 | 8.40 | 8.50 | 8.20 | 0 | 0 | 0 |
| 03/02/2026 |
8.40
|
75,800 | 8.20 | 8.40 | 8.20 | 0 | 0 | 0 |
| 02/02/2026 |
8.30
|
147,400 | 8.30 | 8.30 | 8.10 | 0 | 0 | 0 |
| 30/01/2026 |
8.30
|
68,900 | 8.40 | 8.40 | 8.20 | 0 | 0 | 0 |
| 29/01/2026 |
8.30
|
13,900 | 8.60 | 8.60 | 8.20 | 0 | 0 | 0 |
| 28/01/2026 |
8.40
|
14,800 | 8.40 | 8.40 | 8.10 | 0 | 0 | 0 |
| 27/01/2026 |
8.30
|
27,600 | 8.20 | 8.30 | 8.20 | 0 | 0 | 0 |
| 26/01/2026 |
8.30
|
40,500 | 8.30 | 8.40 | 8.20 | 0 | 0 | 0 |
| 23/01/2026 |
8.40
|
66,200 | 8.40 | 8.50 | 8.30 | 0 | 0 | 0 |
| 22/01/2026 |
8.50
|
41,300 | 8.50 | 8.50 | 8.40 | 0 | 9,100 | -0.1 |
| 21/01/2026 |
8.50
|
470,300 | 8.70 | 8.70 | 8.30 | 0 | 0 | 0 |
| 20/01/2026 |
8.70
|
61,900 | 8.60 | 8.80 | 8.60 | 0 | 0 | 0 |
| 19/01/2026 |
8.70
|
69,200 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| 16/01/2026 |
8.70
|
52,100 | 8.70 | 8.80 | 8.70 | 1,600 | 1,600 | 0 |
| 15/01/2026 |
8.90
|
45,700 | 8.90 | 8.90 | 8.70 | 0 | 0 | 0 |
| 14/01/2026 |
8.90
|
208,400 | 8.90 | 9 | 8.70 | 0 | 0 | 0 |