| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-06-29) |
-0.58 | -7.91% | 16,537,200 | -1,059,488 | 0 |
6.68
7.50
6.82
|
|
2 tháng
(2026-05-29) |
-0.27 | -3.85% | 36,778,400 | -639,315 | 0 |
6.68
7.50
6.82
|
|
3 tháng
(2026-04-29) |
-0.56 | -7.66% | 56,989,400 | -915,113 | 0 |
6.68
7.50
6.82
|
|
6 tháng
(2026-01-29) |
-1.20 | -15.09% | 128,248,700 | 506,767 | 8.1 |
6.68
8.06
6.82
|
|
12 tháng
(2025-08-04) |
-1.85 | -21.51% | 445,486,300 | -1,006,333 | -5.3 |
6.68
8.85
6.82
|
|
24 tháng
(2024-08-07) |
-3.62 | -34.91% | 1,024,999,200 | -3,050,300 | -27.2 |
6.16
10.37
6.82
|
|
36 tháng
(2023-08-14) |
-4.58 | -40.43% | 2,124,436,600 | -8,705,165 | -99.2 |
6.16
11.91
6.82
|
|
60 tháng
(2021-08-23) |
-7.50 | -52.64% | 4,639,977,600 | -16,362,816 | -232.8 |
5.46
21.89
6.82
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 29/07/2026 |
6.80
|
181,600 | 6.82 | 6.84 | 6.79 | 4,200 | 25,700 | 0 |
| 28/07/2026 |
6.82
|
453,100 | 6.74 | 6.87 | 6.65 | 8,400 | 98,000 | 0 |
| 27/07/2026 |
6.75
|
641,600 | 6.78 | 6.83 | 6.68 | 0 | 104,500 | 0 |
| 24/07/2026 |
6.78
|
714,800 | 6.69 | 6.89 | 6.69 | 0 | 60,820 | 0 |
| 23/07/2026 |
6.71
|
570,800 | 6.70 | 6.80 | 6.60 | 54,400 | 6,800 | 0 |
| 22/07/2026 |
6.68
|
645,100 | 6.71 | 6.90 | 6.68 | 64,200 | 19,600 | 0 |
| 21/07/2026 |
6.87
|
715,900 | 6.91 | 6.91 | 6.70 | 5,000 | 313,238 | 0 |
| 20/07/2026 |
7.17
|
1,465,600 | 7.20 | 7.22 | 7 | 6,800 | 160,300 | 0 |
| 17/07/2026 |
7.22
|
521,300 | 7.20 | 7.24 | 7.15 | 0 | 187,200 | 0 |
| 16/07/2026 |
7.20
|
617,300 | 7.12 | 7.21 | 7.05 | 6,800 | 71,000 | 0 |
| 15/07/2026 |
7.12
|
417,500 | 7.25 | 7.28 | 7.12 | 0 | 61,400 | 0 |
| 14/07/2026 |
7.25
|
595,000 | 7.22 | 7.26 | 7.15 | 50,400 | 14,400 | 0 |
| 13/07/2026 |
7.23
|
1,275,000 | 7.25 | 7.29 | 7.10 | 25,700 | 203,100 | 0 |
| 10/07/2026 |
7.25
|
612,500 | 7.32 | 7.36 | 7.25 | 0 | 139,100 | 0 |
| 09/07/2026 |
7.31
|
861,400 | 7.46 | 7.47 | 7.31 | 7,000 | 120,100 | 0 |
| 08/07/2026 |
7.47
|
1,140,400 | 7.53 | 7.70 | 7.47 | 16,900 | 173,000 | 0 |
| 07/07/2026 |
7.50
|
2,077,100 | 7.31 | 7.58 | 7.28 | 329,200 | 15,500 | 0 |
| 06/07/2026 |
7.31
|
914,200 | 7.40 | 7.44 | 7.30 | 24,800 | 108,200 | 0 |
| 03/07/2026 |
7.40
|
714,000 | 7.36 | 7.45 | 7.29 | 94,100 | 23,200 | 0 |
| 02/07/2026 |
7.36
|
360,400 | 7.36 | 7.40 | 7.30 | 14,700 | 9,500 | 0 |
| 01/07/2026 |
7.36
|
493,300 | 7.30 | 7.36 | 7.29 | 25,300 | 6,400 | 0 |
| 30/06/2026 |
7.31
|
322,400 | 7.33 | 7.37 | 7.31 | 5,300 | 10,030 | 0 |
| 29/06/2026 |
7.33
|
861,600 | 7.33 | 7.45 | 7.29 | 54,900 | 37,600 | 0 |
| 26/06/2026 |
7.37
|
627,900 | 7.43 | 7.45 | 7.34 | 6,900 | 84,400 | 0 |
| 25/06/2026 |
7.43
|
1,695,700 | 7.40 | 7.50 | 7.39 | 145,800 | 10,400 | 0 |
| 24/06/2026 |
7.40
|
907,200 | 7.39 | 7.44 | 7.32 | 17,800 | 97,570 | 0 |
| 23/06/2026 |
7.41
|
962,400 | 7.42 | 7.44 | 7.30 | 47,600 | 38,451 | 0 |
| 22/06/2026 |
7.41
|
768,600 | 7.45 | 7.47 | 7.33 | 67,600 | 100,100 | 0 |
| 19/06/2026 |
7.43
|
1,422,800 | 7.40 | 7.50 | 7.40 | 145,500 | 2,000 | 0 |
| 18/06/2026 |
7.38
|
933,000 | 7.40 | 7.46 | 7.33 | 58,900 | 87,200 | 0 |
| 17/06/2026 |
7.40
|
2,172,100 | 7.30 | 7.44 | 7.28 | 328,900 | 2,800 | 0 |
| 16/06/2026 |
7.31
|
1,206,700 | 7.25 | 7.36 | 7.15 | 176,100 | 108,500 | 0 |
| 15/06/2026 |
7.30
|
1,237,000 | 7.28 | 7.36 | 7.28 | 122,800 | 15,800 | 0 |
| 12/06/2026 |
7.26
|
2,401,200 | 7.11 | 7.44 | 7.11 | 299,700 | 12,108 | 0 |
| 11/06/2026 |
7.10
|
827,700 | 7.04 | 7.12 | 7 | 42,000 | 9,200 | 0 |
| 10/06/2026 |
7.04
|
850,200 | 6.93 | 7.06 | 6.90 | 117,700 | 900 | 0 |
| 09/06/2026 |
6.92
|
462,800 | 7 | 7.01 | 6.89 | 0 | 20,600 | 0 |
| 08/06/2026 |
6.83
|
1,001,900 | 6.93 | 6.94 | 6.82 | 5,000 | 133,700 | 0 |
| 05/06/2026 |
6.93
|
416,600 | 6.95 | 7.02 | 6.91 | 4,100 | 20,000 | 0 |
| 04/06/2026 |
6.97
|
373,000 | 7 | 7.01 | 6.96 | 402 | 12,100 | 0 |
| 03/06/2026 |
7
|
406,500 | 6.95 | 7.03 | 6.95 | 6,900 | 77,600 | 0 |
| 02/06/2026 |
6.98
|
675,600 | 7.03 | 7.08 | 6.96 | 800 | 174,100 | 0 |
| 01/06/2026 |
7.03
|
497,400 | 7.10 | 7.10 | 7.01 | 400 | 75,200 | 0 |
| 29/05/2026 |
7.02
|
394,900 | 7.07 | 7.10 | 7.02 | 0 | 92,000 | 0 |
| 28/05/2026 |
7.06
|
580,700 | 7.05 | 7.12 | 7.05 | 1,000 | 40,900 | 0 |
| 27/05/2026 |
7.05
|
401,100 | 7.05 | 7.09 | 7.04 | 27,500 | 4,400 | 0 |
| 26/05/2026 |
7.05
|
535,500 | 7.05 | 7.08 | 7 | 102,600 | 14,100 | 0 |
| 25/05/2026 |
7.01
|
614,900 | 7.07 | 7.13 | 7.01 | 9,100 | 56,900 | 0 |
| 22/05/2026 |
7.04
|
531,000 | 7 | 7.06 | 6.98 | 19,200 | 20,000 | 0 |
| 21/05/2026 |
7
|
442,600 | 7.04 | 7.08 | 6.98 | 0 | 28,900 | 0 |
| 20/05/2026 |
7.03
|
1,168,900 | 7.15 | 7.16 | 6.92 | 31,900 | 167,900 | 0 |
| 19/05/2026 |
7.10
|
1,038,200 | 7.18 | 7.22 | 7.10 | 600 | 186,600 | 0 |
| 18/05/2026 |
7.15
|
550,800 | 7.14 | 7.17 | 7.10 | 500 | 53,400 | 0 |
| 15/05/2026 |
7.12
|
734,300 | 7.18 | 7.19 | 7.11 | 6,800 | 11,800 | 0 |
| 14/05/2026 |
7.12
|
674,500 | 7.18 | 7.23 | 7.12 | 13,400 | 32,200 | 0 |
| 13/05/2026 |
7.16
|
1,119,500 | 7.15 | 7.25 | 7.14 | 11,401 | 75,900 | 0 |
| 12/05/2026 |
7.14
|
799,400 | 7.19 | 7.26 | 7.12 | 2,801 | 49,400 | 0 |
| 11/05/2026 |
7.14
|
910,000 | 7.30 | 7.30 | 7.14 | 56,600 | 58,800 | 0 |
| 08/05/2026 |
7.19
|
855,100 | 7.30 | 7.36 | 7.16 | 11,300 | 66,100 | 0 |
| 07/05/2026 |
7.30
|
1,337,000 | 7.45 | 7.52 | 7.30 | 56,000 | 146,300 | 0 |
| 06/05/2026 |
7.45
|
1,389,600 | 7.42 | 7.52 | 7.33 | 45,500 | 97,300 | 0 |
| 05/05/2026 |
7.37
|
700,500 | 7.49 | 7.50 | 7.30 | 10,200 | 88,900 | 0 |
| 04/05/2026 |
7.48
|
3,180,400 | 7.37 | 7.60 | 7.37 | 486,500 | 136,000 | 0 |
| 29/04/2026 |
7.31
|
2,647,000 | 7.04 | 7.41 | 6.92 | 298,000 | 130,900 | 0 |
| 28/04/2026 |
6.99
|
521,500 | 7 | 7.05 | 6.96 | 14,700 | 38,450 | 0 |
| 24/04/2026 |
7
|
770,600 | 7.02 | 7.02 | 6.96 | 6,700 | 22,100 | 0 |
| 23/04/2026 |
7.02
|
850,100 | 7.07 | 7.07 | 7 | 60,200 | 70,000 | 0 |
| 22/04/2026 |
7.03
|
859,100 | 7.08 | 7.08 | 7.02 | 16,900 | 82,200 | 0 |
| 21/04/2026 |
7.05
|
510,300 | 7.10 | 7.11 | 7.04 | 54,821 | 200 | 0 |
| 20/04/2026 |
7.04
|
458,500 | 7.09 | 7.09 | 7.04 | 64,517 | 2,669 | 0 |
| 17/04/2026 |
7.03
|
630,300 | 7.10 | 7.11 | 7 | 76,100 | 18,700 | 0 |
| 16/04/2026 |
7.04
|
663,700 | 7.12 | 7.13 | 7.02 | 3,800 | 92,700 | 0 |
| 15/04/2026 |
7.12
|
1,423,300 | 7.11 | 7.24 | 7.10 | 108,200 | 81,000 | 0 |
| 14/04/2026 |
7.10
|
912,700 | 7.08 | 7.15 | 7.04 | 46,300 | 25,600 | 0 |
| 13/04/2026 |
7.01
|
987,200 | 7.06 | 7.06 | 7 | 6,225 | 58,700 | 0 |
| 10/04/2026 |
7.09
|
879,500 | 7.11 | 7.17 | 7.07 | 34,500 | 28,500 | 0 |
| 09/04/2026 |
7.11
|
1,961,000 | 7.09 | 7.15 | 7.04 | 192,600 | 0 | 0 |
| 08/04/2026 |
7.09
|
1,360,000 | 7.01 | 7.14 | 6.96 | 156,100 | 12,164 | 0 |
| 07/04/2026 |
6.84
|
494,400 | 6.90 | 6.93 | 6.84 | 100 | 2,900 | -0.5 |
| 06/04/2026 |
6.88
|
401,600 | 6.94 | 6.98 | 6.88 | 2,300 | 111,300 | -0.8 |
| 03/04/2026 |
6.94
|
448,500 | 7 | 7.04 | 6.94 | 25,400 | 63,600 | -0.3 |
| 02/04/2026 |
7
|
855,800 | 7.02 | 7.07 | 6.97 | 563,800 | 33,800 | 4.2 |
| 01/04/2026 |
7.08
|
993,500 | 7.11 | 7.15 | 7.04 | 0 | 0 | 0 |
| 31/03/2026 |
7.02
|
763,300 | 7.02 | 7.10 | 7 | 62,400 | 200 | 0.4 |
| 30/03/2026 |
7.02
|
647,200 | 7 | 7.04 | 6.92 | 83,500 | 66,700 | 0.1 |
| 27/03/2026 |
7.03
|
905,200 | 6.99 | 7.08 | 6.96 | 83,500 | 66,700 | 0.1 |
| 26/03/2026 |
6.98
|
899,600 | 6.88 | 7.10 | 6.88 | 32,700 | 0 | 0.2 |
| 25/03/2026 |
6.94
|
628,800 | 6.81 | 6.94 | 6.81 | 75,500 | 24,300 | 0.3 |
| 24/03/2026 |
6.74
|
1,058,200 | 6.90 | 6.90 | 6.74 | 23,000 | 62,600 | -0.3 |
| 23/03/2026 |
6.69
|
1,528,300 | 6.95 | 6.95 | 6.65 | 23,000 | 62,600 | -0.3 |
| 20/03/2026 |
6.95
|
617,400 | 7 | 7.02 | 6.95 | 6,100 | 69,300 | -0.4 |
| 19/03/2026 |
7
|
2,082,700 | 7.10 | 7.10 | 6.97 | 2,100 | 197,600 | -1.4 |
| 18/03/2026 |
7.11
|
828,400 | 7.20 | 7.21 | 7.10 | 0 | 34,900 | -0.3 |
| 17/03/2026 |
7.19
|
1,031,800 | 7.25 | 7.32 | 7.14 | 31,400 | 24,500 | 0.0 |
| 16/03/2026 |
7.25
|
1,268,800 | 7.23 | 7.35 | 7.13 | 220,200 | 14,300 | 1.5 |
| 13/03/2026 |
7.09
|
2,164,000 | 7.07 | 7.26 | 7 | 220,200 | 14,300 | 1.5 |
| 12/03/2026 |
7.09
|
770,200 | 7.10 | 7.18 | 7 | 57,700 | 1,500 | 0.4 |
| 11/03/2026 |
7.13
|
1,033,100 | 6.89 | 7.14 | 6.89 | 102,900 | 500 | 0.7 |
| 10/03/2026 |
6.91
|
2,138,900 | 7 | 7.09 | 6.86 | 2,400 | 1,900 | 0.0 |
| 09/03/2026 |
6.92
|
4,710,800 | 6.92 | 6.99 | 6.92 | 2,400 | 1,900 | 0.0 |
| 06/03/2026 |
7.44
|
1,192,800 | 7.55 | 7.55 | 7.44 | 22,200 | 800 | 0.2 |