| 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) |
-0.20 | -2.74% | 52,700 | 0 | 0 |
6.90
7.30
7
|
|
2 tháng
(2026-04-20) |
0.30 | 4.41% | 381,100 | 0 | 0 |
6.80
7.40
7
|
|
3 tháng
(2026-03-19) |
0.70 | 10.94% | 714,500 | 0 | 0 |
6.30
7.40
7
|
|
6 tháng
(2025-12-19) |
-0.20 | -2.74% | 1,509,700 | 200 | 0.0 |
6.30
8.10
7
|
|
12 tháng
(2025-06-23) |
0.06 | 0.89% | 3,758,600 | 5,800 | 0.0 |
6.30
8.10
7
|
|
24 tháng
(2024-06-27) |
-1.34 | -15.86% | 9,196,345 | 8,200 | 0.1 |
6.30
8.63
7
|
|
36 tháng
(2023-07-03) |
-1.96 | -21.66% | 14,422,010 | 34,200 | 0.3 |
6.30
9.30
7
|
|
60 tháng
(2021-07-13) |
-0.73 | -9.38% | 37,008,322 | -183,500 | -3.7 |
5.63
14.67
7
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 17/06/2026 |
7
|
7,200 | 7.10 | 7.20 | 6.90 | 0 | 0 | 0 |
| 16/06/2026 |
7.10
|
500 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
| 15/06/2026 |
7.10
|
2,200 | 7 | 7.20 | 6.60 | 0 | 0 | 0 |
| 12/06/2026 |
7.10
|
600 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
| 11/06/2026 |
6.90
|
800 | 7.10 | 7.20 | 6.90 | 0 | 0 | 0 |
| 10/06/2026 |
7.10
|
1,300 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
| 09/06/2026 |
7.20
|
2,100 | 7.10 | 7.20 | 7.10 | 0 | 0 | 0 |
| 08/06/2026 |
7.10
|
8,400 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
| 05/06/2026 |
7.30
|
1,100 | 7.20 | 7.30 | 7.20 | 0 | 0 | 0 |
| 04/06/2026 |
7.20
|
1,100 | 6.30 | 7.20 | 6.30 | 0 | 0 | 0 |
| 03/06/2026 |
7.20
|
2,300 | 7.10 | 7.20 | 7.10 | 0 | 0 | 0 |
| 02/06/2026 |
7.20
|
800 | 7.10 | 7.20 | 7.10 | 0 | 0 | 0 |
| 01/06/2026 |
7.10
|
200 | 7.20 | 7.20 | 7.10 | 0 | 0 | 0 |
| 29/05/2026 |
7.30
|
500 | 7.30 | 7.30 | 7 | 0 | 0 | 0 |
| 28/05/2026 |
7.30
|
1,000 | 7.10 | 7.30 | 7.10 | 0 | 0 | 0 |
| 27/05/2026 |
7.30
|
10,500 | 7.20 | 7.30 | 7.20 | 0 | 0 | 0 |
| 26/05/2026 |
7.20
|
7,000 | 7.30 | 7.30 | 7.20 | 0 | 0 | 0 |
| 25/05/2026 |
7.30
|
2,600 | 7.30 | 7.30 | 6.80 | 0 | 0 | 0 |
| 22/05/2026 |
7.30
|
3,900 | 7 | 7.30 | 7 | 0 | 0 | 0 |
| 21/05/2026 |
7.20
|
1,400 | 6.80 | 7.20 | 6.80 | 0 | 0 | 0 |
| 20/05/2026 |
7.30
|
3,000 | 7.30 | 7.30 | 7 | 0 | 0 | 0 |
| 19/05/2026 |
7.30
|
1,400 | 7.20 | 7.30 | 7.20 | 0 | 0 | 0 |
| 18/05/2026 |
7.30
|
0 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
| 15/05/2026 |
7.30
|
27,600 | 7.40 | 7.40 | 7.30 | 0 | 0 | 0 |
| 14/05/2026 |
7.30
|
8,100 | 7.40 | 7.40 | 7.30 | 0 | 0 | 0 |
| 13/05/2026 |
7.30
|
65,400 | 7.30 | 7.30 | 7.20 | 0 | 0 | 0 |
| 12/05/2026 |
7.20
|
51,800 | 7 | 7.30 | 7 | 0 | 0 | 0 |
| 11/05/2026 |
7.20
|
1,900 | 7.20 | 7.30 | 7 | 0 | 0 | 0 |
| 08/05/2026 |
7.30
|
1,300 | 7.20 | 7.30 | 7.20 | 0 | 0 | 0 |
| 07/05/2026 |
7.30
|
22,700 | 7.20 | 7.40 | 7.10 | 0 | 0 | 0 |
| 06/05/2026 |
7
|
8,300 | 7.10 | 7.10 | 6.90 | 0 | 0 | 0 |
| 05/05/2026 |
7.20
|
5,400 | 7.30 | 7.30 | 7 | 0 | 0 | 0 |
| 04/05/2026 |
7.40
|
7,600 | 6.80 | 7.60 | 6.20 | 0 | 0 | 0 |
| 29/04/2026 |
7.10
|
9,300 | 7 | 7.10 | 7 | 0 | 0 | 0 |
| 28/04/2026 |
7
|
8,800 | 7.20 | 7.20 | 6.90 | 0 | 0 | 0 |
| 24/04/2026 |
7
|
8,400 | 7 | 7 | 6.90 | 0 | 0 | 0 |
| 23/04/2026 |
7
|
22,900 | 6.90 | 7 | 6.90 | 0 | 0 | 0 |
| 22/04/2026 |
6.80
|
48,200 | 6.80 | 6.90 | 6.80 | 0 | 0 | 0 |
| 21/04/2026 |
6.80
|
8,700 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
| 20/04/2026 |
6.80
|
22,000 | 6.80 | 6.90 | 6.80 | 0 | 0 | 0 |
| 17/04/2026 |
6.80
|
20,600 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
| 16/04/2026 |
6.80
|
41,200 | 6.80 | 6.90 | 6.80 | 0 | 0 | 0 |
| 15/04/2026 |
6.90
|
10,600 | 6.80 | 7.10 | 6.80 | 0 | 0 | 0 |
| 14/04/2026 |
6.80
|
6,100 | 6.70 | 6.80 | 6.60 | 0 | 0 | 0 |
| 13/04/2026 |
6.70
|
500 | 6.70 | 6.70 | 6.60 | 0 | 0 | 0 |
| 10/04/2026 |
6.70
|
8,400 | 6.70 | 6.80 | 6.50 | 0 | 0 | 0 |
| 09/04/2026 |
6.80
|
3,900 | 6.90 | 6.90 | 6.70 | 0 | 0 | 0 |
| 08/04/2026 |
6.80
|
14,800 | 6.80 | 6.80 | 6.70 | 0 | 0 | 0 |
| 07/04/2026 |
6.70
|
6,400 | 6.70 | 6.70 | 6.60 | 0 | 0 | 0 |
| 06/04/2026 |
6.60
|
10,500 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 |
| 03/04/2026 |
6.60
|
10,000 | 6.60 | 6.60 | 6.50 | 0 | 0 | 0 |
| 02/04/2026 |
6.60
|
1,100 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 |
| 01/04/2026 |
6.60
|
4,100 | 6.60 | 6.70 | 6.60 | 0 | 0 | 0 |
| 31/03/2026 |
6.70
|
10,800 | 6.60 | 6.70 | 6.60 | 0 | 0 | 0 |
| 30/03/2026 |
6.60
|
24,100 | 6.50 | 6.60 | 6.50 | 0 | 0 | 0 |
| 27/03/2026 |
6.60
|
100 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 |
| 26/03/2026 |
6.70
|
1,600 | 6.30 | 6.70 | 6.20 | 0 | 0 | 0 |
| 25/03/2026 |
6.70
|
20,400 | 6.60 | 6.70 | 6.30 | 0 | 0 | 0 |
| 24/03/2026 |
6.60
|
95,200 | 6.30 | 6.60 | 6.10 | 0 | 0 | 0 |
| 23/03/2026 |
6.30
|
16,700 | 6.30 | 6.40 | 6.10 | 0 | 0 | 0 |
| 20/03/2026 |
6.40
|
13,800 | 6.40 | 6.40 | 6.30 | 0 | 0 | 0 |
| 19/03/2026 |
6.40
|
12,500 | 6.60 | 6.60 | 6.40 | 0 | 0 | 0 |
| 18/03/2026 |
6.60
|
30,300 | 6.50 | 6.70 | 6.30 | 0 | 0 | 0 |
| 17/03/2026 |
6.50
|
15,400 | 6.70 | 6.70 | 6.40 | 0 | 0 | 0 |
| 16/03/2026 |
6.60
|
100 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 |
| 13/03/2026 |
6.40
|
3,900 | 6.70 | 6.70 | 6.40 | 0 | 0 | 0 |
| 12/03/2026 |
6.70
|
2,200 | 6.50 | 6.80 | 6.50 | 0 | 0 | 0 |
| 11/03/2026 |
6.70
|
800 | 6.70 | 6.80 | 6.70 | 0 | 0 | 0 |
| 10/03/2026 |
6.70
|
4,200 | 6.60 | 6.70 | 6.10 | 0 | 0 | 0 |
| 09/03/2026 |
6.30
|
8,300 | 6.50 | 6.50 | 6.30 | 0 | 0 | 0 |
| 06/03/2026 |
6.70
|
7,900 | 6.60 | 6.70 | 6.50 | 0 | 0 | 0 |
| 05/03/2026 |
6.60
|
2,200 | 6.70 | 6.70 | 6.60 | 0 | 0 | 0 |
| 04/03/2026 |
6.50
|
6,500 | 6.80 | 6.80 | 6.50 | 0 | 0 | 0 |
| 03/03/2026 |
6.70
|
28,000 | 6.60 | 6.70 | 6.60 | 0 | 0 | 0 |
| 02/03/2026 |
6.60
|
9,500 | 6.70 | 6.70 | 6.60 | 0 | 0 | 0 |
| 27/02/2026 |
6.70
|
7,200 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
| 26/02/2026 |
6.70
|
1,000 | 6.80 | 6.80 | 6.60 | 0 | 0 | 0 |
| 25/02/2026 |
6.60
|
48,400 | 6.60 | 6.80 | 6.60 | 0 | 0 | 0 |
| 24/02/2026 |
6.60
|
26,200 | 6.60 | 6.70 | 6.50 | 0 | 0 | 0 |
| 23/02/2026 |
6.70
|
11,700 | 6.70 | 6.80 | 6.70 | 0 | 0 | 0 |
| 13/02/2026 |
6.70
|
1,800 | 6.70 | 6.70 | 6.50 | 0 | 0 | 0 |
| 12/02/2026 |
6.50
|
2,900 | 6.70 | 6.80 | 6.50 | 0 | 0 | 0 |
| 11/02/2026 |
6.60
|
10,000 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 |
| 10/02/2026 |
6.70
|
7,000 | 6.70 | 6.70 | 6.60 | 0 | 0 | 0 |
| 09/02/2026 |
6.60
|
15,700 | 6.70 | 6.80 | 6.60 | 0 | 0 | 0 |
| 06/02/2026 |
6.70
|
46,300 | 6.70 | 6.80 | 6.40 | 0 | 0 | 0 |
| 05/02/2026 |
6.80
|
12,400 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
| 04/02/2026 |
6.80
|
37,900 | 6.90 | 6.90 | 6.70 | 0 | 0 | 0 |
| 03/02/2026 |
6.70
|
24,200 | 6.90 | 6.90 | 6.70 | 0 | 0 | 0 |
| 02/02/2026 |
7
|
2,100 | 6.90 | 7 | 6.90 | 0 | 0 | 0 |
| 30/01/2026 |
6.80
|
3,800 | 7.10 | 7.10 | 6.80 | 0 | 0 | 0 |
| 29/01/2026 |
6.80
|
16,100 | 6.90 | 6.90 | 6.80 | 0 | 0 | 0 |
| 28/01/2026 |
6.80
|
11,500 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
| 27/01/2026 |
7
|
1,600 | 6.90 | 7 | 6.70 | 0 | 0 | 0 |
| 26/01/2026 |
6.90
|
400 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
| 23/01/2026 |
6.90
|
1,300 | 6.90 | 7 | 6.90 | 0 | 0 | 0 |
| 22/01/2026 |
6.90
|
2,400 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
| 21/01/2026 |
6.90
|
11,500 | 7 | 7 | 6.90 | 0 | 0 | 0 |
| 20/01/2026 |
6.90
|
25,600 | 7 | 7 | 6.90 | 0 | 0 | 0 |
| 19/01/2026 |
7
|
35,400 | 7 | 7 | 7 | 0 | 0 | 0 |