| 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 | -1.23% | 109,400 | 0 | 0 |
7.30
8.50
7.90
|
|
2 tháng
(2026-04-20) |
-0.10 | -1.23% | 179,700 | 0 | 0 |
7.30
8.70
7.90
|
|
3 tháng
(2026-03-19) |
-0.70 | -8.05% | 216,800 | 0 | 0 |
7.30
8.90
7.90
|
|
6 tháng
(2025-12-19) |
-0.60 | -6.98% | 560,400 | 0 | 0 |
7.30
9.50
7.90
|
|
12 tháng
(2025-06-23) |
-0.80 | -9.09% | 2,600,600 | 400 | 0.0 |
7.30
9.80
7.90
|
|
24 tháng
(2024-06-27) |
2.10 | 35.59% | 10,801,579 | -4,987 | -0.0 |
5.70
11
7.90
|
|
36 tháng
(2023-07-03) |
0.50 | 6.67% | 13,872,760 | -118,397 | -0.7 |
5.70
11
7.90
|
|
60 tháng
(2021-07-13) |
2.15 | 36.68% | 29,681,251 | -26,797 | 0.1 |
5.33
12.72
7.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 17/06/2026 |
7.90
|
100 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 16/06/2026 |
8
|
2,000 | 8.40 | 8.40 | 7.80 | 0 | 0 | 0 |
| 15/06/2026 |
7.90
|
1,200 | 7.70 | 7.90 | 7.70 | 0 | 0 | 0 |
| 12/06/2026 |
7.80
|
1,000 | 7.60 | 7.80 | 7.60 | 0 | 0 | 0 |
| 11/06/2026 |
7.80
|
1,700 | 7.40 | 7.80 | 7.40 | 0 | 0 | 0 |
| 10/06/2026 |
7.50
|
3,700 | 7.60 | 7.60 | 7.50 | 0 | 0 | 0 |
| 09/06/2026 |
7.70
|
300 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 08/06/2026 |
8.30
|
13,200 | 7.50 | 8.30 | 7.40 | 0 | 0 | 0 |
| 05/06/2026 |
7.50
|
3,600 | 7.60 | 7.80 | 7.50 | 0 | 0 | 0 |
| 04/06/2026 |
7.90
|
3,100 | 7.60 | 8 | 7.40 | 0 | 0 | 0 |
| 03/06/2026 |
8.50
|
500 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 02/06/2026 |
8.50
|
22,100 | 7.90 | 8.50 | 7.40 | 0 | 0 | 0 |
| 01/06/2026 |
7.90
|
1,000 | 8.80 | 8.80 | 7.90 | 0 | 0 | 0 |
| 29/05/2026 |
7.90
|
7,700 | 7.80 | 8 | 7.80 | 0 | 0 | 0 |
| 28/05/2026 |
8
|
1,000 | 7.80 | 8 | 7.80 | 0 | 0 | 0 |
| 27/05/2026 |
7.80
|
1,300 | 7.70 | 8 | 7.70 | 0 | 0 | 0 |
| 26/05/2026 |
7.80
|
2,000 | 7.80 | 7.80 | 7.60 | 0 | 0 | 0 |
| 25/05/2026 |
7.80
|
1,100 | 7.70 | 8 | 7.70 | 0 | 0 | 0 |
| 22/05/2026 |
7.70
|
2,700 | 7.50 | 7.90 | 7.40 | 0 | 0 | 0 |
| 21/05/2026 |
7.50
|
2,300 | 8.60 | 8.60 | 7.30 | 0 | 0 | 0 |
| 20/05/2026 |
7.80
|
500 | 7.70 | 7.80 | 7.70 | 0 | 0 | 0 |
| 19/05/2026 |
7.30
|
37,400 | 8.40 | 8.40 | 7.30 | 0 | 0 | 0 |
| 18/05/2026 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 15/05/2026 |
8.30
|
200 | 7.80 | 8.30 | 7.80 | 0 | 0 | 0 |
| 14/05/2026 |
7.80
|
300 | 7.90 | 8.30 | 7.80 | 0 | 0 | 0 |
| 13/05/2026 |
7.70
|
2,900 | 7.90 | 8 | 7.70 | 0 | 0 | 0 |
| 12/05/2026 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
| 11/05/2026 |
8
|
400 | 7.90 | 8 | 7.90 | 0 | 0 | 0 |
| 08/05/2026 |
7.70
|
6,100 | 8.40 | 8.40 | 7.70 | 0 | 0 | 0 |
| 07/05/2026 |
8
|
400 | 7.80 | 8 | 7.80 | 0 | 0 | 0 |
| 06/05/2026 |
8.20
|
4,800 | 8.50 | 8.50 | 7.70 | 0 | 0 | 0 |
| 05/05/2026 |
8.10
|
8,200 | 8.60 | 8.60 | 7.50 | 0 | 0 | 0 |
| 04/05/2026 |
8.30
|
4,400 | 8.30 | 8.50 | 8 | 0 | 0 | 0 |
| 29/04/2026 |
8.70
|
31,000 | 7.90 | 8.80 | 7.10 | 0 | 0 | 0 |
| 28/04/2026 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
| 24/04/2026 |
8.30
|
1,000 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
| 23/04/2026 |
8
|
4,800 | 8 | 8 | 7.80 | 0 | 0 | 0 |
| 22/04/2026 |
8
|
900 | 8 | 8.10 | 8 | 0 | 0 | 0 |
| 21/04/2026 |
8
|
1,900 | 8.20 | 8.20 | 7.90 | 0 | 0 | 0 |
| 20/04/2026 |
8.10
|
3,000 | 8 | 8.10 | 8 | 0 | 0 | 0 |
| 17/04/2026 |
8
|
4,500 | 8 | 8.10 | 8 | 0 | 0 | 0 |
| 16/04/2026 |
8.20
|
3,200 | 8.20 | 8.20 | 8.10 | 0 | 0 | 0 |
| 15/04/2026 |
8.30
|
3,300 | 8.30 | 8.30 | 8 | 0 | 0 | 0 |
| 14/04/2026 |
8.20
|
6,400 | 8.30 | 8.30 | 8 | 0 | 0 | 0 |
| 13/04/2026 |
8.20
|
1,600 | 8.40 | 8.40 | 8.20 | 0 | 0 | 0 |
| 10/04/2026 |
8.40
|
4,200 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
| 09/04/2026 |
8.40
|
200 | 8.50 | 8.50 | 8.40 | 0 | 0 | 0 |
| 08/04/2026 |
8.20
|
800 | 8.40 | 8.40 | 8.20 | 0 | 0 | 0 |
| 07/04/2026 |
8.30
|
600 | 8.10 | 8.30 | 8.10 | 0 | 0 | 0 |
| 06/04/2026 |
8
|
1,500 | 8.20 | 8.30 | 8 | 0 | 0 | 0 |
| 03/04/2026 |
8.60
|
200 | 8.50 | 8.60 | 8.50 | 0 | 0 | 0 |
| 02/04/2026 |
8.60
|
100 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 01/04/2026 |
8.40
|
100 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
| 31/03/2026 |
8.40
|
3,600 | 8.20 | 8.40 | 8.10 | 0 | 0 | 0 |
| 30/03/2026 |
8.20
|
500 | 8.20 | 8.30 | 8.20 | 0 | 0 | 0 |
| 27/03/2026 |
8.20
|
400 | 8.20 | 8.50 | 8.20 | 0 | 0 | 0 |
| 26/03/2026 |
8.20
|
1,800 | 8.30 | 8.30 | 8.20 | 0 | 0 | 0 |
| 25/03/2026 |
8.50
|
200 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 24/03/2026 |
8.30
|
200 | 8.40 | 8.40 | 8.30 | 0 | 0 | 0 |
| 23/03/2026 |
8.90
|
200 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
| 20/03/2026 |
8.60
|
2,200 | 8.70 | 8.70 | 8.20 | 0 | 0 | 0 |
| 19/03/2026 |
8.70
|
1,300 | 8.40 | 8.80 | 8.40 | 0 | 0 | 0 |
| 18/03/2026 |
9
|
4,900 | 8.40 | 9 | 8.30 | 0 | 0 | 0 |
| 17/03/2026 |
8.90
|
2,000 | 8.60 | 8.90 | 8.60 | 0 | 0 | 0 |
| 16/03/2026 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
| 13/03/2026 |
8.50
|
3,000 | 8.80 | 9 | 8.30 | 0 | 0 | 0 |
| 12/03/2026 |
8.80
|
100 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
| 11/03/2026 |
8.40
|
23,200 | 9.40 | 9.40 | 8.40 | 0 | 0 | 0 |
| 10/03/2026 |
8.50
|
9,000 | 8.30 | 9.20 | 8.30 | 0 | 0 | 0 |
| 09/03/2026 |
8.10
|
20,800 | 8.10 | 8.20 | 7.80 | 0 | 0 | 0 |
| 06/03/2026 |
8.20
|
22,100 | 8 | 8.30 | 8 | 0 | 0 | 0 |
| 05/03/2026 |
8.20
|
1,100 | 8.10 | 8.30 | 8 | 0 | 0 | 0 |
| 04/03/2026 |
8
|
1,500 | 8 | 8 | 8 | 0 | 0 | 0 |
| 03/03/2026 |
8
|
3,600 | 8 | 8.20 | 8 | 0 | 0 | 0 |
| 02/03/2026 |
8.20
|
5,500 | 8.20 | 8.20 | 7.90 | 0 | 0 | 0 |
| 27/02/2026 |
8.40
|
9,000 | 8.30 | 8.40 | 8 | 0 | 0 | 0 |
| 26/02/2026 |
8.30
|
2,800 | 8.40 | 8.50 | 8.30 | 0 | 0 | 0 |
| 25/02/2026 |
8.50
|
1,500 | 8.30 | 8.50 | 8.20 | 0 | 0 | 0 |
| 24/02/2026 |
8.10
|
3,000 | 8.10 | 8.40 | 8 | 0 | 0 | 0 |
| 23/02/2026 |
8.40
|
2,800 | 9 | 9 | 8.40 | 0 | 0 | 0 |
| 13/02/2026 |
8.50
|
800 | 8 | 8.50 | 8 | 0 | 0 | 0 |
| 12/02/2026 |
8.20
|
300 | 8 | 8.20 | 8 | 0 | 0 | 0 |
| 11/02/2026 |
8.10
|
800 | 8.10 | 8.30 | 8.10 | 0 | 0 | 0 |
| 10/02/2026 |
7.80
|
4,800 | 7.90 | 8 | 7.80 | 0 | 0 | 0 |
| 09/02/2026 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
| 06/02/2026 |
8.20
|
1,900 | 8 | 8.70 | 8 | 0 | 0 | 0 |
| 05/02/2026 |
8.10
|
600 | 8.20 | 8.30 | 8.10 | 0 | 0 | 0 |
| 04/02/2026 |
8.40
|
200 | 8.20 | 8.40 | 8.20 | 0 | 0 | 0 |
| 03/02/2026 |
8.30
|
100 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
| 02/02/2026 |
8.30
|
1,300 | 8.30 | 8.40 | 8 | 0 | 0 | 0 |
| 30/01/2026 |
8.40
|
2,000 | 8.40 | 8.40 | 8.10 | 0 | 0 | 0 |
| 29/01/2026 |
8.30
|
400 | 8.20 | 8.30 | 8.20 | 0 | 0 | 0 |
| 28/01/2026 |
8.20
|
7,200 | 8.10 | 8.50 | 7.90 | 0 | 0 | 0 |
| 27/01/2026 |
8.60
|
5,900 | 8.30 | 8.60 | 8.30 | 0 | 0 | 0 |
| 26/01/2026 |
8.80
|
9,900 | 8.60 | 8.90 | 8.10 | 0 | 0 | 0 |
| 23/01/2026 |
8.40
|
1,700 | 8.60 | 8.90 | 8.40 | 0 | 0 | 0 |
| 22/01/2026 |
8.40
|
700 | 8.50 | 8.50 | 8.30 | 0 | 0 | 0 |
| 21/01/2026 |
8.50
|
11,500 | 8.40 | 8.50 | 8.20 | 0 | 0 | 0 |
| 20/01/2026 |
8.50
|
8,800 | 8.50 | 8.50 | 8.40 | 0 | 0 | 0 |
| 19/01/2026 |
8.50
|
2,000 | 8.60 | 8.60 | 8.50 | 0 | 0 | 0 |