| 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 |
6.90
|
16,000 | 7 | 7 | 6.90 | 0 | 0 | 0 |
| 29/05/2026 |
7
|
45,600 | 7 | 7.10 | 7 | 0 | 0 | 0 |
| 28/05/2026 |
7
|
88,200 | 7 | 7 | 6.90 | 0 | 0 | 0 |
| 27/05/2026 |
7
|
25,700 | 7 | 7 | 6.90 | 0 | 0 | 0 |
| 26/05/2026 |
7
|
74,900 | 7 | 7.10 | 6.90 | 0 | 0 | 0 |
| 25/05/2026 |
7.10
|
4,500 | 7.10 | 7.10 | 7 | 0 | 0 | 0 |
| 22/05/2026 |
7.10
|
36,500 | 7.10 | 7.10 | 6.90 | 0 | 0 | 0 |
| 21/05/2026 |
7.10
|
19,700 | 7 | 7.10 | 7 | 0 | 0 | 0 |
| 20/05/2026 |
7.10
|
23,800 | 7.10 | 7.10 | 6.90 | 0 | 0 | 0 |
| 19/05/2026 |
7.20
|
31,600 | 7.10 | 7.20 | 7 | 0 | 0 | 0 |
| 18/05/2026 |
7.10
|
115,500 | 7 | 7.20 | 7 | 0 | 0 | 0 |
| 15/05/2026 |
7
|
53,400 | 7 | 7.10 | 6.90 | 0 | 0 | 0 |
| 14/05/2026 |
7
|
37,300 | 7 | 7.10 | 6.90 | 0 | 0 | 0 |
| 13/05/2026 |
7
|
93,400 | 7 | 7 | 6.90 | 0 | 0 | 0 |
| 12/05/2026 |
7
|
59,500 | 7 | 7.10 | 6.80 | 0 | 0 | 0 |
| 11/05/2026 |
7
|
28,800 | 7.10 | 7.20 | 7 | 0 | 0 | 0 |
| 08/05/2026 |
7.10
|
44,000 | 7 | 7.20 | 6.90 | 0 | 0 | 0 |
| 07/05/2026 |
7.10
|
21,900 | 7.20 | 7.20 | 7.10 | 0 | 0 | 0 |
| 06/05/2026 |
7.20
|
95,400 | 7 | 7.30 | 7 | 0 | 0 | 0 |
| 05/05/2026 |
7.10
|
28,100 | 7.10 | 7.10 | 7 | 0 | 0 | 0 |
| 04/05/2026 |
7.10
|
34,200 | 7 | 7.10 | 7 | 0 | 0 | 0 |
| 29/04/2026 |
7
|
77,500 | 7.10 | 7.10 | 6.90 | 0 | 0 | 0 |
| 28/04/2026 |
7
|
35,600 | 7.10 | 7.10 | 7 | 0 | 0 | 0 |
| 24/04/2026 |
7
|
125,200 | 7.20 | 7.20 | 7 | 0 | 0 | 0 |
| 23/04/2026 |
7.10
|
352,300 | 7.30 | 7.50 | 7 | 0 | 0 | 0 |
| 22/04/2026 |
7.30
|
37,500 | 7.30 | 7.50 | 7.30 | 0 | 0 | 0 |
| 21/04/2026 |
7.50
|
143,900 | 7.60 | 7.60 | 7.30 | 0 | 0 | 0 |
| 20/04/2026 |
7.60
|
38,800 | 7.60 | 7.80 | 7.50 | 0 | 0 | 0 |
| 17/04/2026 |
7.70
|
51,800 | 7.60 | 7.70 | 7.50 | 0 | 0 | 0 |
| 16/04/2026 |
7.60
|
110,300 | 7.80 | 7.80 | 7.50 | 0 | 0 | 0 |
| 15/04/2026 |
7.80
|
79,100 | 7.80 | 7.90 | 7.50 | 0 | 0 | 0 |
| 14/04/2026 |
7.80
|
22,400 | 7.90 | 7.90 | 7.70 | 0 | 0 | 0 |
| 13/04/2026 |
7.80
|
85,800 | 7.70 | 7.90 | 7.70 | 0 | 0 | 0 |
| 10/04/2026 |
7.70
|
87,100 | 7.80 | 7.90 | 7.70 | 0 | 0 | 0 |
| 09/04/2026 |
7.90
|
77,500 | 7.90 | 8 | 7.80 | 0 | 0 | 0 |
| 08/04/2026 |
7.90
|
175,400 | 8.10 | 8.10 | 7.70 | 0 | 0 | 0 |
| 07/04/2026 |
8
|
264,700 | 8 | 8.10 | 7.80 | 0 | 0 | 0 |
| 06/04/2026 |
8
|
140,400 | 8.30 | 8.30 | 8 | 0 | 0 | 0 |
| 03/04/2026 |
8.20
|
145,000 | 8.30 | 8.40 | 8.20 | 0 | 0 | 0 |
| 02/04/2026 |
8.30
|
179,800 | 8.30 | 8.40 | 8.20 | 0 | 0 | 0 |
| 01/04/2026 |
8.30
|
449,600 | 8.80 | 8.90 | 8.30 | 0 | 0 | 0 |
| 31/03/2026 |
8.80
|
221,300 | 8.70 | 8.80 | 8.60 | 0 | 0 | 0 |
| 30/03/2026 |
8.70
|
200,200 | 8.60 | 8.80 | 8.60 | 0 | 0 | 0 |
| 27/03/2026 |
8.60
|
194,200 | 8.70 | 8.70 | 8.40 | 0 | 0 | 0 |
| 26/03/2026 |
8.70
|
188,800 | 8.80 | 8.80 | 8.40 | 0 | 0 | 0 |
| 25/03/2026 |
8.70
|
351,200 | 8.40 | 8.70 | 8.30 | 0 | 0 | 0 |
| 24/03/2026 |
8.30
|
288,900 | 8.60 | 8.80 | 8.20 | 0 | 0 | 0 |
| 23/03/2026 |
8.70
|
536,400 | 8.90 | 9.40 | 8.50 | 0 | 0 | 0 |
| 20/03/2026 |
8.90
|
947,200 | 8.40 | 9 | 8.30 | 0 | 0 | 0 |
| 19/03/2026 |
8.30
|
273,900 | 8.20 | 8.40 | 8.10 | 0 | 0 | 0 |
| 18/03/2026 |
8.20
|
165,000 | 8.10 | 8.30 | 8 | 0 | 0 | 0 |
| 17/03/2026 |
8.10
|
227,000 | 8.30 | 8.30 | 8 | 0 | 0 | 0 |
| 16/03/2026 |
8.30
|
338,500 | 8.40 | 8.50 | 7.90 | 0 | 0 | 0 |
| 13/03/2026 |
8.30
|
264,100 | 8.60 | 8.80 | 8.20 | 0 | 0 | 0 |
| 12/03/2026 |
8.50
|
221,700 | 8.10 | 8.50 | 8 | 0 | 0 | 0 |
| 11/03/2026 |
8
|
204,300 | 8.20 | 8.20 | 7.80 | 0 | 0 | 0 |
| 10/03/2026 |
8
|
237,900 | 8.70 | 8.70 | 8 | 0 | 0 | 0 |
| 09/03/2026 |
8.40
|
461,600 | 8.50 | 9.30 | 8.10 | 0 | 0 | 0 |
| 06/03/2026 |
8.50
|
262,400 | 8.70 | 9.20 | 8.50 | 0 | 0 | 0 |
| 05/03/2026 |
8.50
|
524,200 | 9.20 | 9.50 | 8.20 | 0 | 0 | 0 |
| 04/03/2026 |
9.10
|
1,348,900 | 8.40 | 9.10 | 8.40 | 0 | 0 | 0 |
| 03/03/2026 |
8.30
|
894,100 | 7.80 | 8.30 | 7.80 | 0 | 0 | 0 |
| 02/03/2026 |
7.60
|
274,000 | 7.30 | 7.70 | 7.30 | 0 | 0 | 0 |
| 27/02/2026 |
7.20
|
43,500 | 7.40 | 7.50 | 7.20 | 0 | 0 | 0 |
| 26/02/2026 |
7.40
|
17,700 | 7.40 | 7.40 | 7.30 | 0 | 0 | 0 |
| 25/02/2026 |
7.40
|
77,400 | 7.40 | 7.50 | 7.20 | 0 | 0 | 0 |
| 24/02/2026 |
7.40
|
40,700 | 7.40 | 7.40 | 7.10 | 0 | 0 | 0 |
| 23/02/2026 |
7.40
|
63,100 | 7.30 | 7.50 | 7.30 | 0 | 0 | 0 |
| 13/02/2026 |
7.30
|
43,500 | 7.50 | 7.50 | 7.20 | 0 | 0 | 0 |
| 12/02/2026 |
7.40
|
32,000 | 7.40 | 7.60 | 7.30 | 0 | 0 | 0 |
| 11/02/2026 |
7.40
|
15,400 | 7.30 | 7.40 | 7.30 | 0 | 0 | 0 |
| 10/02/2026 |
7.30
|
37,500 | 7.40 | 7.40 | 7.30 | 0 | 0 | 0 |
| 09/02/2026 |
7.40
|
29,600 | 7.40 | 7.50 | 7.20 | 0 | 0 | 0 |
| 06/02/2026 |
7.30
|
62,400 | 7.40 | 7.50 | 7.30 | 0 | 0 | 0 |
| 05/02/2026 |
7.40
|
32,300 | 7.60 | 7.60 | 7.40 | 0 | 0 | 0 |
| 04/02/2026 |
7.70
|
71,500 | 7.80 | 7.80 | 7.50 | 0 | 0 | 0 |
| 03/02/2026 |
7.80
|
150,800 | 7.60 | 7.80 | 7.50 | 0 | 0 | 0 |
| 02/02/2026 |
7.60
|
100,600 | 7.70 | 7.80 | 7.50 | 0 | 0 | 0 |
| 30/01/2026 |
7.70
|
73,700 | 7.80 | 7.90 | 7.70 | 0 | 0 | 0 |
| 29/01/2026 |
7.80
|
103,000 | 7.90 | 8 | 7.70 | 0 | 0 | 0 |
| 28/01/2026 |
7.90
|
561,300 | 7.80 | 8.10 | 7.50 | 0 | 0 | 0 |
| 27/01/2026 |
7.40
|
73,800 | 7.30 | 7.60 | 7.30 | 0 | 0 | 0 |
| 26/01/2026 |
7.30
|
56,800 | 7.50 | 7.60 | 7.10 | 0 | 0 | 0 |
| 23/01/2026 |
7.60
|
51,900 | 7.50 | 7.60 | 7.40 | 0 | 0 | 0 |
| 22/01/2026 |
7.60
|
25,600 | 7.50 | 7.70 | 7.40 | 0 | 0 | 0 |
| 21/01/2026 |
7.40
|
70,600 | 7.40 | 7.60 | 7.30 | 0 | 0 | 0 |
| 20/01/2026 |
7.30
|
124,400 | 7.90 | 7.90 | 7.30 | 0 | 0 | 0 |
| 19/01/2026 |
7.80
|
161,900 | 7.70 | 8.50 | 7.70 | 0 | 0 | 0 |
| 16/01/2026 |
7.80
|
207,400 | 7.30 | 7.90 | 7.10 | 0 | 0 | 0 |
| 15/01/2026 |
7.20
|
360,000 | 7 | 7.20 | 7 | 0 | 0 | 0 |
| 14/01/2026 |
7
|
21,500 | 7.10 | 7.10 | 6.90 | 0 | 0 | 0 |
| 13/01/2026 |
7
|
5,300 | 7 | 7.10 | 6.90 | 0 | 0 | 0 |
| 12/01/2026 |
7
|
83,900 | 7 | 7 | 6.90 | 0 | 0 | 0 |
| 09/01/2026 |
7.10
|
16,600 | 7.10 | 7.10 | 6.90 | 0 | 0 | 0 |
| 08/01/2026 |
7
|
39,400 | 7.10 | 7.10 | 6.90 | 0 | 0 | 0 |
| 07/01/2026 |
7
|
37,300 | 6.90 | 7.10 | 6.90 | 0 | 0 | 0 |
| 06/01/2026 |
6.90
|
25,600 | 7 | 7.10 | 6.90 | 0 | 0 | 0 |
| 05/01/2026 |
7.10
|
4,100 | 7.10 | 7.10 | 7 | 0 | 0 | 0 |
| 31/12/2025 |
7.10
|
3,900 | 7 | 7.10 | 6.90 | 0 | 0 | 0 |
| 30/12/2025 |
7.10
|
2,400 | 7 | 7.10 | 7 | 0 | 0 | 0 |