| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 01/06/2026 |
8.10
|
2,500 | 8.60 | 8.60 | 8.10 | 0 | 0 | 0 |
| 29/05/2026 |
9.50
|
100 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
| 28/05/2026 |
9.20
|
1,300 | 9.50 | 9.50 | 8 | 0 | 0 | 0 |
| 27/05/2026 |
7.60
|
1,300 | 9 | 9 | 7.60 | 0 | 0 | 0 |
| 26/05/2026 |
8
|
15,500 | 8 | 8 | 7.60 | 0 | 0 | 0 |
| 25/05/2026 |
8.10
|
2,200 | 8.30 | 8.30 | 8.10 | 0 | 0 | 0 |
| 22/05/2026 |
8.40
|
15,900 | 9.60 | 9.60 | 8.40 | 0 | 0 | 0 |
| 21/05/2026 |
8.70
|
3,700 | 8.40 | 8.70 | 8.40 | 0 | 0 | 0 |
| 20/05/2026 |
8.50
|
400 | 8.80 | 8.80 | 8.50 | 0 | 0 | 0 |
| 19/05/2026 |
8.60
|
3,400 | 8.90 | 8.90 | 8.60 | 0 | 0 | 0 |
| 18/05/2026 |
8.90
|
300 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
| 15/05/2026 |
8.90
|
700 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
| 14/05/2026 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
| 13/05/2026 |
9.50
|
200 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
| 12/05/2026 |
9.70
|
200 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 |
| 11/05/2026 |
9.70
|
100 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 |
| 08/05/2026 |
8.90
|
1,100 | 8.50 | 8.90 | 8.50 | 0 | 0 | 0 |
| 07/05/2026 |
8.70
|
6,400 | 8.40 | 8.70 | 8.40 | 0 | 0 | 0 |
| 06/05/2026 |
8.40
|
2,500 | 8.20 | 8.50 | 8.20 | 0 | 0 | 0 |
| 05/05/2026 |
8.40
|
100 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
| 04/05/2026 |
8.40
|
500 | 8.10 | 8.40 | 8.10 | 0 | 0 | 0 |
| 29/04/2026 |
8.40
|
200 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
| 28/04/2026 |
8.70
|
700 | 8.50 | 8.70 | 8.50 | 0 | 0 | 0 |
| 24/04/2026 |
8.90
|
2,500 | 9 | 9 | 8.90 | 0 | 0 | 0 |
| 23/04/2026 |
9
|
1,500 | 8.50 | 9.10 | 8.50 | 0 | 0 | 0 |
| 22/04/2026 |
10
|
100 | 10 | 10 | 10 | 0 | 0 | 0 |
| 21/04/2026 |
9.30
|
800 | 9.40 | 9.40 | 9.30 | 0 | 0 | 0 |
| 20/04/2026 |
9.40
|
800 | 9.60 | 9.60 | 9.40 | 0 | 0 | 0 |
| 17/04/2026 |
9.40
|
3,000 | 9.40 | 9.60 | 9.40 | 0 | 0 | 0 |
| 16/04/2026 |
9.50
|
3,900 | 9.40 | 9.50 | 9.30 | 0 | 0 | 0 |
| 15/04/2026 |
9.40
|
2,200 | 9.60 | 9.60 | 9.40 | 0 | 0 | 0 |
| 14/04/2026 |
10
|
2,000 | 10.50 | 10.50 | 10 | 0 | 0 | 0 |
| 13/04/2026 |
9.50
|
700 | 9.90 | 9.90 | 9.50 | 0 | 0 | 0 |
| 10/04/2026 |
9.40
|
4,700 | 9.40 | 10 | 9.30 | 0 | 0 | 0 |
| 09/04/2026 |
9.40
|
500 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 |
| 08/04/2026 |
9.40
|
1,200 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 |
| 07/04/2026 |
9.40
|
500 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 |
| 06/04/2026 |
9.40
|
0 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 |
| 03/04/2026 |
9.40
|
5,800 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 |
| 02/04/2026 |
9.40
|
6,000 | 9.40 | 9.50 | 9.40 | 0 | 0 | 0 |
| 01/04/2026 |
9.40
|
1,800 | 9.50 | 9.50 | 9.30 | 0 | 0 | 0 |
| 31/03/2026 |
9.40
|
6,100 | 9.50 | 9.70 | 9.30 | 0 | 0 | 0 |
| 30/03/2026 |
9.50
|
4,300 | 9.90 | 9.90 | 9.50 | 0 | 0 | 0 |
| 27/03/2026 |
9.90
|
7,800 | 9.20 | 10.50 | 9.20 | 0 | 0 | 0 |
| 26/03/2026 |
9.50
|
2,100 | 9.10 | 9.50 | 9.10 | 0 | 0 | 0 |
| 25/03/2026 |
9.10
|
4,000 | 9.20 | 9.20 | 9.10 | 0 | 0 | 0 |
| 24/03/2026 |
9.20
|
800 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
| 23/03/2026 |
9.10
|
12,400 | 9.20 | 9.20 | 9 | 0 | 0 | 0 |
| 20/03/2026 |
9.50
|
4,200 | 9.50 | 9.50 | 9.10 | 0 | 0 | 0 |
| 19/03/2026 |
9.40
|
16,700 | 9.50 | 9.70 | 9.40 | 0 | 0 | 0 |
| 18/03/2026 |
9.30
|
11,500 | 9.60 | 9.60 | 9.30 | 0 | 0 | 0 |
| 17/03/2026 |
9.60
|
6,200 | 9.40 | 9.60 | 9.30 | 0 | 0 | 0 |
| 16/03/2026 |
9.30
|
15,100 | 9.70 | 9.70 | 9.30 | 0 | 0 | 0 |
| 13/03/2026 |
9.60
|
2,900 | 9.70 | 9.90 | 9.60 | 0 | 0 | 0 |
| 12/03/2026 |
9.60
|
13,700 | 10 | 10 | 9.50 | 0 | 0 | 0 |
| 11/03/2026 |
9.60
|
18,400 | 10.10 | 10.10 | 9.60 | 0 | 0 | 0 |
| 10/03/2026 |
10.30
|
13,600 | 10 | 10.40 | 10 | 0 | 0 | 0 |
| 09/03/2026 |
10.10
|
14,900 | 10.20 | 10.20 | 9.50 | 0 | 0 | 0 |
| 06/03/2026 |
10.20
|
14,800 | 10.50 | 10.80 | 10.20 | 0 | 0 | 0 |
| 05/03/2026 |
10.70
|
7,100 | 10.30 | 11.30 | 10.30 | 0 | 0 | 0 |
| 04/03/2026 |
10.30
|
15,300 | 10.50 | 10.70 | 10.20 | 0 | 0 | 0 |
| 03/03/2026 |
11.10
|
14,200 | 11 | 11.10 | 10.70 | 0 | 0 | 0 |
| 02/03/2026 |
11.80
|
20,300 | 12.80 | 12.80 | 11 | 0 | 0 | 0 |
| 27/02/2026 |
12.80
|
11,000 | 11.90 | 13.40 | 11.90 | 0 | 0 | 0 |
| 26/02/2026 |
12.10
|
24,900 | 12 | 12.10 | 11.80 | 0 | 0 | 0 |
| 25/02/2026 |
12
|
64,600 | 15.10 | 15.10 | 11.50 | 0 | 0 | 0 |
| 24/02/2026 |
13.20
|
30,800 | 13.20 | 13.20 | 12 | 0 | 0 | 0 |
| 23/02/2026 |
11.50
|
54,200 | 11.50 | 11.50 | 11.50 | 0 | 0 | 0 |
| 13/02/2026 |
10
|
4,800 | 10 | 10 | 10 | 0 | 0 | 0 |
| 12/02/2026 |
10.70
|
57,200 | 8 | 10.70 | 8 | 0 | 0 | 0 |
| 11/02/2026 |
9.40
|
5,000 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 |
| 10/02/2026 |
11
|
2,600 | 11 | 11 | 11 | 0 | 0 | 0 |
| 09/02/2026 |
12.90
|
800 | 12.90 | 12.90 | 12.90 | 0 | 0 | 0 |
| 06/02/2026 |
15.10
|
400 | 15.10 | 15.10 | 15.10 | 0 | 0 | 0 |
| 05/02/2026 |
17.70
|
0 | 17.70 | 17.70 | 17.70 | 0 | 0 | 0 |
| 04/02/2026 |
17.70
|
1,900 | 17.70 | 17.70 | 17.70 | 0 | 0 | 0 |
| 03/02/2026 |
20.70
|
400 | 20.90 | 20.90 | 20.70 | 0 | 0 | 0 |
| 02/02/2026 |
24
|
1,100 | 27.70 | 27.70 | 24 | 0 | 0 | 0 |
| 30/01/2026 |
24.40
|
7,900 | 32.80 | 32.80 | 24.40 | 0 | 0 | 0 |
| 29/01/2026 |
28.60
|
3,400 | 28.60 | 28.60 | 28.60 | 0 | 0 | 0 |
| 28/01/2026 |
24.90
|
6,800 | 24.90 | 24.90 | 24.80 | 0 | 0 | 0 |
| 27/01/2026 |
21.70
|
200 | 21.70 | 21.70 | 21.70 | 0 | 0 | 0 |
| 26/01/2026 |
18.90
|
100 | 18.90 | 18.90 | 18.90 | 0 | 0 | 0 |
| 23/01/2026 |
16.80
|
10,000 | 14 | 16.80 | 14 | 0 | 0 | 0 |
| 13/01/2026 |
7.60
|
200 | 6.70 | 7.60 | 6.70 | 0 | 0 | 0 |
| 22/12/2025 |
7.60
|
200 | 6.70 | 7.60 | 6.70 | 0 | 0 | 0 |
| 16/12/2025 |
7.60
|
200 | 6.70 | 7.60 | 6.70 | 0 | 0 | 0 |
| 15/12/2025 |
7.60
|
200 | 6.70 | 7.60 | 6.70 | 0 | 0 | 0 |
| 25/11/2025 |
7.60
|
200 | 6.70 | 7.60 | 6.70 | 0 | 0 | 0 |
| 20/11/2025 |
7.60
|
200 | 6.70 | 7.60 | 6.70 | 0 | 0 | 0 |
| 24/10/2025 |
7.60
|
200 | 6.70 | 7.60 | 6.70 | 0 | 0 | 0 |
| 17/03/2025 |
7.60
|
200 | 6.70 | 7.60 | 6.70 | 0 | 0 | 0 |
| 16/01/2025 |
7.60
|
200 | 6.70 | 7.60 | 6.70 | 0 | 0 | 0 |
| 23/12/2024 |
7.60
|
200 | 6.70 | 7.60 | 6.70 | 0 | 0 | 0 |
| 13/12/2024 |
7.60
|
200 | 6.70 | 7.60 | 6.70 | 0 | 0 | 0 |
| 29/11/2024 |
7.60
|
200 | 6.70 | 7.60 | 6.70 | 0 | 0 | 0 |
| 28/11/2024 |
7.60
|
200 | 6.70 | 7.60 | 6.70 | 0 | 0 | 0 |
| 27/11/2024 |
7.60
|
200 | 6.70 | 7.60 | 6.70 | 0 | 0 | 0 |
| 26/11/2024 |
7.60
|
200 | 6.70 | 7.60 | 6.70 | 0 | 0 | 0 |
| 22/11/2024 |
7.60
|
200 | 6.70 | 7.60 | 6.70 | 0 | 0 | 0 |