| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-07-01) |
-1.10 | -12.94% | 33,414,500 | -41,000 | 0 |
6.90
9.40
7.20
|
|
2 tháng
(2026-06-01) |
-1 | -11.90% | 48,711,200 | -25,000 | 0 |
6.90
9.40
7.20
|
|
3 tháng
(2026-05-04) |
-1 | -11.90% | 59,389,700 | 13,201 | 0 |
6.90
9.40
7.20
|
|
6 tháng
(2026-02-02) |
-2.80 | -27.45% | 138,305,600 | 32,401 | 0.2 |
6.90
10.50
7.20
|
|
12 tháng
(2025-08-05) |
-4.60 | -38.33% | 444,093,200 | 3,001 | -0.5 |
6.90
23
7.20
|
|
24 tháng
(2024-08-12) |
0.50 | 7.25% | 598,003,154 | -2,395,479 | -19.0 |
6
23
7.20
|
|
36 tháng
(2023-08-16) |
-2.25 | -23.33% | 940,734,061 | -2,366,936 | -18.0 |
6
23
7.20
|
|
60 tháng
(2021-08-26) |
-0.78 | -9.49% | 1,199,870,916 | -1,678,219 | -5.5 |
3.89
23
7.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 31/07/2026 |
7.20
|
426,800 | 7.40 | 7.40 | 7.10 | 0 | 0 | 0 |
| 30/07/2026 |
7.40
|
869,300 | 7.10 | 7.40 | 7 | 0 | 0 | 0 |
| 29/07/2026 |
7.10
|
320,100 | 7.20 | 7.30 | 7 | 0 | 0 | 0 |
| 28/07/2026 |
7.20
|
1,040,600 | 7.10 | 7.40 | 6.80 | 0 | 0 | 0 |
| 27/07/2026 |
6.90
|
779,600 | 7.50 | 7.50 | 6.90 | 0 | 0 | 0 |
| 24/07/2026 |
7.40
|
493,000 | 7.60 | 7.70 | 7.40 | 0 | 0 | 0 |
| 23/07/2026 |
7.70
|
733,600 | 7.50 | 7.80 | 7.30 | 0 | 0 | 0 |
| 22/07/2026 |
7.50
|
785,400 | 7.60 | 7.70 | 7.40 | 0 | 0 | 0 |
| 21/07/2026 |
7.60
|
773,400 | 7.60 | 7.80 | 7.50 | 0 | 0 | 0 |
| 20/07/2026 |
7.60
|
1,402,300 | 8 | 8.10 | 7.60 | 0 | 0 | 0 |
| 17/07/2026 |
8.10
|
683,900 | 8.10 | 8.20 | 8 | 0 | 0 | 0 |
| 16/07/2026 |
8.10
|
1,585,000 | 8.20 | 8.20 | 7.90 | 0 | 0 | 0 |
| 15/07/2026 |
8.20
|
1,272,500 | 8.40 | 8.40 | 8.10 | 0 | 0 | 0 |
| 14/07/2026 |
8.40
|
634,600 | 8.30 | 8.40 | 8.20 | 0 | 0 | 0 |
| 13/07/2026 |
8.40
|
2,990,800 | 8.50 | 8.60 | 8.10 | 0 | 0 | 0 |
| 10/07/2026 |
8.50
|
2,166,900 | 8.90 | 8.90 | 8.40 | 0 | 0 | 0 |
| 09/07/2026 |
8.80
|
1,496,500 | 9.40 | 9.60 | 8.70 | 0 | 0 | 0 |
| 08/07/2026 |
9
|
1,186,500 | 9 | 9.20 | 8.90 | 0 | 0 | 0 |
| 07/07/2026 |
9
|
2,846,400 | 9 | 9.10 | 8.60 | 0 | 0 | 0 |
| 06/07/2026 |
9
|
2,398,600 | 9.20 | 9.50 | 8.70 | 0 | 10,000 | 0 |
| 03/07/2026 |
9.40
|
6,189,200 | 8.70 | 9.40 | 8.60 | 0 | 31,000 | 0 |
| 02/07/2026 |
8.70
|
2,298,100 | 8.50 | 8.70 | 8.40 | 0 | 0 | 0 |
| 01/07/2026 |
8.50
|
468,200 | 8.40 | 8.50 | 8.30 | 0 | 0 | 0 |
| 30/06/2026 |
8.40
|
510,600 | 8.30 | 8.50 | 8.30 | 0 | 0 | 0 |
| 29/06/2026 |
8.40
|
513,300 | 8.30 | 8.40 | 8.20 | 0 | 0 | 0 |
| 26/06/2026 |
8.30
|
285,000 | 8.30 | 8.40 | 8.20 | 0 | 0 | 0 |
| 25/06/2026 |
8.30
|
790,600 | 8.20 | 8.40 | 8.20 | 14,000 | 0 | 0 |
| 24/06/2026 |
8.20
|
367,300 | 8.30 | 8.30 | 8.20 | 0 | 0 | 0 |
| 23/06/2026 |
8.30
|
1,414,100 | 8.30 | 8.40 | 8.20 | 0 | 0 | 0 |
| 22/06/2026 |
8.30
|
1,355,500 | 8.30 | 8.40 | 8.20 | 2,000 | 0 | 0 |
| 19/06/2026 |
8.40
|
1,309,300 | 8.40 | 8.50 | 8.20 | 0 | 0 | 0 |
| 18/06/2026 |
8.40
|
1,746,900 | 8.70 | 8.80 | 8.30 | 0 | 0 | 0 |
| 17/06/2026 |
8.70
|
1,027,400 | 8.70 | 8.90 | 8.60 | 0 | 0 | 0 |
| 16/06/2026 |
8.70
|
1,255,200 | 8.60 | 8.80 | 8.50 | 0 | 0 | 0 |
| 15/06/2026 |
8.60
|
1,090,300 | 8.40 | 8.60 | 8.30 | 0 | 0 | 0 |
| 12/06/2026 |
8.30
|
241,300 | 8.30 | 8.40 | 8.20 | 0 | 0 | 0 |
| 11/06/2026 |
8.30
|
356,600 | 8.30 | 8.40 | 8.30 | 0 | 0 | 0 |
| 10/06/2026 |
8.40
|
168,000 | 8.30 | 8.40 | 8.30 | 0 | 0 | 0 |
| 09/06/2026 |
8.30
|
422,500 | 8.30 | 8.40 | 8.20 | 0 | 0 | 0 |
| 08/06/2026 |
8.30
|
450,100 | 8.40 | 8.40 | 8.20 | 0 | 0 | 0 |
| 05/06/2026 |
8.40
|
401,500 | 8.40 | 8.40 | 8.30 | 0 | 0 | 0 |
| 04/06/2026 |
8.40
|
226,300 | 8.30 | 8.40 | 8.30 | 0 | 0 | 0 |
| 03/06/2026 |
8.50
|
479,600 | 8.40 | 8.50 | 8.30 | 0 | 0 | 0 |
| 02/06/2026 |
8.30
|
614,500 | 8.40 | 8.50 | 8.30 | 0 | 0 | 0 |
| 01/06/2026 |
8.40
|
270,800 | 8.40 | 8.50 | 8.30 | 0 | 0 | 0 |
| 29/05/2026 |
8.30
|
341,500 | 8.40 | 8.50 | 8.30 | 0 | 0 | 0 |
| 28/05/2026 |
8.50
|
365,400 | 8.60 | 8.60 | 8.40 | 0 | 0 | 0 |
| 27/05/2026 |
8.60
|
712,400 | 8.50 | 8.70 | 8.50 | 0 | 0 | 0 |
| 26/05/2026 |
8.50
|
1,489,000 | 8.30 | 8.60 | 8.20 | 0 | 0 | 0 |
| 25/05/2026 |
8.30
|
570,400 | 8.30 | 8.40 | 8.20 | 0 | 0 | 0 |
| 22/05/2026 |
8.30
|
868,000 | 8.30 | 8.40 | 8.20 | 0 | 0 | 0 |
| 21/05/2026 |
8.30
|
297,300 | 8.30 | 8.30 | 8.20 | 0 | 0 | 0 |
| 20/05/2026 |
8.30
|
659,900 | 8.30 | 8.40 | 8.10 | 0 | 300 | 0 |
| 19/05/2026 |
8.40
|
438,800 | 8.50 | 8.50 | 8.30 | 5,000 | 0 | 0 |
| 18/05/2026 |
8.50
|
430,400 | 8.40 | 8.50 | 8.30 | 1,000 | 0 | 0 |
| 15/05/2026 |
8.40
|
314,900 | 8.30 | 8.50 | 8.30 | 0 | 0 | 0 |
| 14/05/2026 |
8.40
|
356,000 | 8.40 | 8.50 | 8.30 | 0 | 0 | 0 |
| 13/05/2026 |
8.40
|
505,600 | 8.40 | 8.50 | 8.30 | 0 | 0 | 0 |
| 12/05/2026 |
8.30
|
458,100 | 8.40 | 8.50 | 8.30 | 0 | 0 | 0 |
| 11/05/2026 |
8.40
|
439,900 | 8.50 | 8.50 | 8.30 | 0 | 0 | 0 |
| 08/05/2026 |
8.40
|
288,500 | 8.50 | 8.60 | 8.40 | 25,000 | 0 | 0 |
| 07/05/2026 |
8.50
|
703,600 | 8.50 | 9.30 | 8.40 | 0 | 0 | 0 |
| 06/05/2026 |
8.50
|
899,300 | 8.40 | 8.60 | 8.20 | 7,501 | 0 | 0 |
| 05/05/2026 |
8.30
|
273,700 | 8.40 | 8.40 | 8.30 | 0 | 0 | 0 |
| 04/05/2026 |
8.40
|
265,800 | 8.40 | 8.50 | 8.30 | 0 | 0 | 0 |
| 29/04/2026 |
8.50
|
365,800 | 8.40 | 8.50 | 8.30 | 0 | 0 | 0 |
| 28/04/2026 |
8.30
|
239,200 | 8.30 | 8.50 | 8.30 | 0 | 300 | 0 |
| 24/04/2026 |
8.30
|
363,000 | 8.40 | 8.50 | 8.30 | 0 | 0 | 0 |
| 23/04/2026 |
8.40
|
379,900 | 8.40 | 8.50 | 8.30 | 0 | 0 | 0 |
| 22/04/2026 |
8.50
|
299,200 | 8.40 | 8.50 | 8.30 | 0 | 0 | 0 |
| 21/04/2026 |
8.50
|
296,700 | 8.50 | 8.50 | 8.40 | 0 | 0 | 0 |
| 20/04/2026 |
8.50
|
631,600 | 8.60 | 8.60 | 8.40 | 0 | 0 | 0 |
| 17/04/2026 |
8.60
|
371,300 | 8.50 | 8.60 | 8.50 | 0 | 0 | 0 |
| 16/04/2026 |
8.60
|
665,200 | 8.60 | 8.60 | 8.50 | 0 | 0 | 0 |
| 15/04/2026 |
8.70
|
698,400 | 8.70 | 8.80 | 8.60 | 0 | 0 | 0 |
| 14/04/2026 |
8.70
|
763,200 | 8.60 | 8.80 | 8.50 | 0 | 0 | 0 |
| 13/04/2026 |
8.60
|
1,051,500 | 8.70 | 8.70 | 8.50 | 0 | 0 | 0 |
| 10/04/2026 |
8.60
|
705,100 | 8.90 | 9 | 8.60 | 0 | 0 | 0 |
| 09/04/2026 |
8.70
|
1,107,400 | 9.30 | 9.30 | 8.70 | 0 | 0 | 0 |
| 08/04/2026 |
9.10
|
2,739,000 | 8.60 | 9.10 | 8.60 | 0 | 0 | 0 |
| 07/04/2026 |
8.50
|
851,500 | 8.20 | 8.50 | 8.10 | 0 | 0 | 0 |
| 06/04/2026 |
8.30
|
631,000 | 8.30 | 8.40 | 8.20 | 0 | 0 | 0 |
| 03/04/2026 |
8.30
|
734,400 | 8.50 | 8.60 | 8.30 | 0 | 0 | 0 |
| 02/04/2026 |
8.40
|
1,027,400 | 8.70 | 8.70 | 8.40 | 1,200 | 0 | 0.0 |
| 01/04/2026 |
8.60
|
1,895,900 | 8.60 | 8.80 | 8.50 | 800 | 0 | 0.0 |
| 31/03/2026 |
8.50
|
1,198,100 | 8.40 | 8.60 | 8.30 | 0 | 0 | 0 |
| 30/03/2026 |
8.40
|
874,100 | 8.40 | 8.40 | 8.20 | 0 | 0 | 0 |
| 27/03/2026 |
8.50
|
713,100 | 8.30 | 8.50 | 8.30 | 0 | 0 | 0 |
| 26/03/2026 |
8.30
|
497,700 | 8.50 | 8.50 | 8.30 | 0 | 0 | 0 |
| 25/03/2026 |
8.50
|
1,684,700 | 8.40 | 8.50 | 8.30 | 0 | 0 | 0 |
| 24/03/2026 |
8.30
|
1,145,400 | 8.20 | 8.80 | 8.10 | 0 | 0 | 0 |
| 23/03/2026 |
7.90
|
1,663,600 | 8.20 | 8.30 | 7.80 | 900 | 0 | 0.0 |
| 20/03/2026 |
8.30
|
1,036,100 | 8.30 | 8.50 | 8.20 | 0 | 0 | 0 |
| 19/03/2026 |
8.40
|
609,500 | 8.40 | 8.50 | 8.30 | 0 | 0 | 0 |
| 18/03/2026 |
8.50
|
2,009,900 | 8.60 | 8.70 | 8.40 | 500 | 0 | 0.0 |
| 17/03/2026 |
8.60
|
3,267,200 | 8.70 | 8.80 | 8.40 | 0 | 0 | 0 |
| 16/03/2026 |
8.60
|
709,300 | 8.50 | 8.70 | 8.40 | 2,600 | 0 | 0.0 |
| 13/03/2026 |
8.50
|
1,152,200 | 8.40 | 8.60 | 8.40 | 0 | 0 | 0 |
| 12/03/2026 |
8.60
|
3,341,400 | 8.50 | 9 | 8.40 | 400 | 0 | 0.0 |
| 11/03/2026 |
8.90
|
1,865,600 | 8.70 | 8.90 | 8.50 | 2,000 | 0 | 0.0 |