| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-06-30) |
-0.80 | -10.81% | 1,123,900 | 9,400 | 0 |
6.50
7.50
6.90
|
|
2 tháng
(2026-06-01) |
-3.90 | -37.14% | 5,193,500 | 45,300 | 0 |
6.50
10.80
6.90
|
|
3 tháng
(2026-05-04) |
-3.60 | -35.29% | 8,547,100 | 41,600 | 0 |
6.50
10.80
6.90
|
|
6 tháng
(2026-02-02) |
-0.90 | -12% | 18,660,300 | 137,182 | 0.1 |
6.50
10.80
6.90
|
|
12 tháng
(2025-08-04) |
-1.30 | -16.46% | 33,962,200 | 213,782 | 0.7 |
6.50
10.80
6.90
|
|
24 tháng
(2024-08-09) |
-3.80 | -36.52% | 60,932,190 | 237,782 | 0.9 |
6.50
10.80
6.90
|
|
36 tháng
(2023-08-15) |
-4.67 | -41.45% | 112,533,651 | 133,594 | -0.2 |
6.50
13.02
6.90
|
|
60 tháng
(2021-08-25) |
-3.80 | -36.52% | 200,315,976 | -477,624 | -7.9 |
5.15
19.24
6.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 31/07/2026 |
6.90
|
1,600 | 6.80 | 6.90 | 6.80 | 0 | 0 | 0 |
| 30/07/2026 |
6.90
|
45,300 | 6.50 | 7 | 6.50 | 0 | 0 | 0 |
| 29/07/2026 |
6.60
|
28,300 | 6.60 | 6.70 | 6.50 | 0 | 0 | 0 |
| 28/07/2026 |
6.60
|
13,000 | 6.60 | 6.70 | 6.50 | 0 | 0 | 0 |
| 27/07/2026 |
6.50
|
58,400 | 6.50 | 7 | 6.50 | 0 | 0 | 0 |
| 24/07/2026 |
6.50
|
24,900 | 6.60 | 6.60 | 6.40 | 0 | 0 | 0 |
| 23/07/2026 |
6.70
|
7,900 | 6.70 | 6.70 | 6.50 | 0 | 0 | 0 |
| 22/07/2026 |
6.60
|
134,000 | 6.60 | 6.70 | 6.40 | 0 | 0 | 0 |
| 21/07/2026 |
6.70
|
2,500 | 6.70 | 6.80 | 6.70 | 0 | 0 | 0 |
| 20/07/2026 |
6.70
|
63,000 | 6.80 | 6.80 | 6.60 | 0 | 3,000 | 0 |
| 17/07/2026 |
6.90
|
59,200 | 6.90 | 7 | 6.80 | 0 | 0 | 0 |
| 16/07/2026 |
7
|
78,300 | 6.80 | 7 | 6.70 | 0 | 0 | 0 |
| 15/07/2026 |
6.90
|
9,200 | 7 | 7 | 6.90 | 0 | 0 | 0 |
| 14/07/2026 |
7.10
|
22,200 | 6.90 | 7.10 | 6.90 | 0 | 0 | 0 |
| 13/07/2026 |
6.90
|
32,300 | 7.80 | 7.80 | 6.90 | 0 | 0 | 0 |
| 10/07/2026 |
7
|
24,600 | 7 | 7.10 | 7 | 0 | 0 | 0 |
| 09/07/2026 |
7.10
|
31,500 | 7.10 | 7.20 | 7 | 5,000 | 0 | 0 |
| 08/07/2026 |
7.10
|
35,500 | 6.90 | 7.10 | 6.90 | 0 | 0 | 0 |
| 07/07/2026 |
7
|
55,900 | 7.10 | 7.10 | 6.90 | 0 | 0 | 0 |
| 06/07/2026 |
7.10
|
83,300 | 7.10 | 7.10 | 6.90 | 0 | 0 | 0 |
| 03/07/2026 |
7.30
|
186,700 | 7.30 | 7.30 | 7 | 6,900 | 0 | 0 |
| 02/07/2026 |
7.40
|
26,300 | 7.40 | 7.50 | 7.20 | 500 | 0 | 0 |
| 01/07/2026 |
7.50
|
56,000 | 7.80 | 7.80 | 7.30 | 0 | 0 | 0 |
| 30/06/2026 |
7.40
|
90,900 | 7 | 7.50 | 7 | 0 | 0 | 0 |
| 29/06/2026 |
7.10
|
107,000 | 7.10 | 7.20 | 6.80 | 10,200 | 0 | 0 |
| 26/06/2026 |
7.30
|
102,200 | 7.50 | 7.50 | 7 | 0 | 0 | 0 |
| 25/06/2026 |
7.50
|
120,400 | 8.20 | 8.20 | 7.20 | 4,200 | 0 | 0 |
| 24/06/2026 |
7.90
|
46,500 | 7.60 | 7.90 | 7.30 | 3,500 | 0 | 0 |
| 23/06/2026 |
7.70
|
679,400 | 8.20 | 8.50 | 7.10 | 18,700 | 0 | 0 |
| 22/06/2026 |
8.30
|
153,800 | 8.80 | 8.90 | 8.20 | 0 | 0 | 0 |
| 19/06/2026 |
9.10
|
38,700 | 9 | 9.20 | 8.60 | 0 | 0 | 0 |
| 18/06/2026 |
9.20
|
194,700 | 9.30 | 9.40 | 8.60 | 0 | 0 | 0 |
| 17/06/2026 |
9.50
|
88,600 | 9.40 | 9.60 | 9.10 | 0 | 0 | 0 |
| 16/06/2026 |
9.70
|
81,700 | 9.10 | 9.70 | 9 | 0 | 0 | 0 |
| 15/06/2026 |
9.40
|
88,300 | 9.40 | 9.40 | 8.90 | 0 | 0 | 0 |
| 12/06/2026 |
9.50
|
7,400 | 9.10 | 9.60 | 9.10 | 0 | 0 | 0 |
| 11/06/2026 |
9.60
|
295,800 | 9.80 | 10.10 | 8.90 | 200 | 0 | 0 |
| 10/06/2026 |
10.10
|
117,900 | 10 | 10.10 | 9.20 | 0 | 200 | 0 |
| 09/06/2026 |
10
|
985,900 | 9.70 | 10.50 | 9.20 | 0 | 0 | 0 |
| 08/06/2026 |
9.70
|
87,600 | 9.60 | 10 | 9.20 | 0 | 0 | 0 |
| 05/06/2026 |
10
|
224,300 | 10.30 | 10.40 | 9.30 | 0 | 0 | 0 |
| 04/06/2026 |
10.40
|
49,200 | 10.50 | 10.70 | 10 | 0 | 0 | 0 |
| 03/06/2026 |
10.60
|
119,300 | 10.50 | 11.20 | 10.20 | 0 | 0 | 0 |
| 02/06/2026 |
10.80
|
255,000 | 10.20 | 10.80 | 10 | 0 | 600 | 0 |
| 01/06/2026 |
10.50
|
225,900 | 10.50 | 10.50 | 9.80 | 0 | 100 | 0 |
| 29/05/2026 |
10.50
|
740,300 | 10 | 10.60 | 9.30 | 0 | 800 | 0 |
| 28/05/2026 |
10
|
211,900 | 9.80 | 10.20 | 9.40 | 0 | 200 | 0 |
| 27/05/2026 |
10
|
710,600 | 9.10 | 10.20 | 8.90 | 0 | 200 | 0 |
| 26/05/2026 |
9.20
|
51,400 | 9.30 | 9.60 | 8.90 | 0 | 0 | 0 |
| 25/05/2026 |
9.30
|
154,400 | 9.30 | 9.70 | 9 | 0 | 100 | 0 |
| 22/05/2026 |
9.50
|
143,600 | 9.40 | 9.80 | 9 | 0 | 200 | 0 |
| 21/05/2026 |
9.40
|
191,700 | 9.30 | 9.50 | 9 | 0 | 0 | 0 |
| 20/05/2026 |
9.30
|
92,300 | 9.20 | 9.60 | 8.80 | 0 | 0 | 0 |
| 19/05/2026 |
9.50
|
98,600 | 9 | 9.50 | 8.80 | 0 | 0 | 0 |
| 18/05/2026 |
9.30
|
52,600 | 9.30 | 9.60 | 8.80 | 0 | 2,200 | 0 |
| 15/05/2026 |
9.50
|
57,000 | 9.50 | 9.60 | 9.10 | 0 | 0 | 0 |
| 14/05/2026 |
9.60
|
154,400 | 9.70 | 10 | 9.30 | 0 | 0 | 0 |
| 13/05/2026 |
9.80
|
82,100 | 9.90 | 10 | 9.50 | 0 | 0 | 0 |
| 12/05/2026 |
9.80
|
207,600 | 9.80 | 10 | 9.60 | 0 | 0 | 0 |
| 11/05/2026 |
9.70
|
45,900 | 9.80 | 10 | 9.50 | 0 | 0 | 0 |
| 08/05/2026 |
9.80
|
49,800 | 9.80 | 10 | 9.40 | 0 | 0 | 0 |
| 07/05/2026 |
9.80
|
36,200 | 10 | 10.50 | 9.60 | 0 | 0 | 0 |
| 06/05/2026 |
10
|
70,800 | 10.10 | 10.60 | 9.60 | 0 | 0 | 0 |
| 05/05/2026 |
10.10
|
53,800 | 10.20 | 10.60 | 9.60 | 100 | 0 | 0 |
| 04/05/2026 |
10.20
|
148,600 | 10 | 11 | 9.80 | 0 | 100 | 0 |
| 29/04/2026 |
10.30
|
678,000 | 9 | 10.30 | 8.70 | 0 | 0 | 0 |
| 28/04/2026 |
9
|
2,300 | 9.10 | 9.10 | 8.70 | 0 | 0 | 0 |
| 24/04/2026 |
9.10
|
8,800 | 9 | 9.10 | 8.70 | 0 | 0 | 0 |
| 23/04/2026 |
9
|
19,100 | 9 | 9.10 | 8.80 | 0 | 0 | 0 |
| 22/04/2026 |
9
|
26,600 | 9.20 | 9.40 | 8.90 | 0 | 0 | 0 |
| 21/04/2026 |
9.20
|
75,900 | 8.70 | 9.20 | 8.70 | 0 | 0 | 0 |
| 20/04/2026 |
9.10
|
69,000 | 9 | 9.10 | 8.70 | 0 | 0 | 0 |
| 17/04/2026 |
9.10
|
24,200 | 9.20 | 9.30 | 8.90 | 0 | 0 | 0 |
| 16/04/2026 |
9.20
|
76,300 | 9.10 | 9.30 | 8.90 | 1,680 | 0 | 0 |
| 15/04/2026 |
9.20
|
98,100 | 9.20 | 9.30 | 8.90 | 7,502 | 0 | 0 |
| 14/04/2026 |
9.30
|
128,000 | 9.20 | 9.30 | 8.80 | 41,100 | 3,000 | 0 |
| 13/04/2026 |
9.20
|
129,800 | 9.20 | 9.30 | 8.60 | 17,000 | 0 | 0 |
| 10/04/2026 |
9.20
|
135,800 | 9.30 | 9.30 | 8.90 | 22,000 | 0 | 0 |
| 09/04/2026 |
9.30
|
88,600 | 9.50 | 10 | 8.90 | 0 | 0 | 0 |
| 08/04/2026 |
9.50
|
232,100 | 9.40 | 9.80 | 9.20 | 0 | 0 | 0 |
| 07/04/2026 |
9.40
|
102,000 | 9.40 | 9.60 | 9 | 0 | 0 | 0 |
| 06/04/2026 |
9.40
|
86,700 | 9.50 | 9.80 | 9 | 0 | 0 | 0 |
| 03/04/2026 |
9.40
|
108,300 | 9.50 | 9.80 | 9.10 | 0 | 0 | 0 |
| 02/04/2026 |
9.50
|
172,400 | 9.30 | 9.80 | 8.90 | 10,000 | 0 | 0.1 |
| 01/04/2026 |
9.20
|
219,800 | 9.20 | 9.50 | 8.90 | 0 | 0 | 0 |
| 31/03/2026 |
9.10
|
125,900 | 9.20 | 9.80 | 8.70 | 0 | 0 | 0 |
| 30/03/2026 |
9.20
|
207,000 | 9.40 | 9.80 | 8.90 | 0 | 0 | 0 |
| 27/03/2026 |
9.30
|
247,900 | 9.40 | 10 | 8.70 | 0 | 0 | 0 |
| 26/03/2026 |
9.50
|
422,100 | 9.20 | 9.90 | 9.10 | 15,900 | 0 | 0.1 |
| 25/03/2026 |
9.30
|
1,592,300 | 8.20 | 9.40 | 8 | 0 | 0 | 0 |
| 24/03/2026 |
8.30
|
358,600 | 8.20 | 8.50 | 7.90 | 0 | 0 | 0 |
| 23/03/2026 |
8.50
|
518,300 | 8.40 | 8.50 | 7.80 | 0 | 0 | 0 |
| 20/03/2026 |
8.40
|
63,600 | 8.50 | 8.50 | 8.20 | 0 | 0 | 0 |
| 19/03/2026 |
8.60
|
108,400 | 8.60 | 8.70 | 8.40 | 0 | 0 | 0 |
| 18/03/2026 |
8.80
|
258,500 | 8.60 | 8.80 | 8.30 | 0 | 0 | 0 |
| 17/03/2026 |
8.50
|
128,400 | 8.40 | 8.80 | 8.30 | 0 | 0 | 0 |
| 16/03/2026 |
8.40
|
151,000 | 8.60 | 9 | 8.10 | 0 | 0 | 0 |
| 13/03/2026 |
8.80
|
205,200 | 7.80 | 8.80 | 7.60 | 0 | 0 | 0 |
| 12/03/2026 |
7.80
|
7,000 | 8 | 8 | 7.60 | 1,000 | 0 | 0.0 |
| 11/03/2026 |
8
|
97,200 | 7.50 | 8.20 | 7.50 | 0 | 0 | 0 |
| 10/03/2026 |
8
|
43,100 | 8.20 | 8.30 | 7.70 | 0 | 0 | 0 |