| 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) |
-0.80 | -12.70% | 2,587,700 | 10,100 | 0 |
5.50
6.40
5.50
|
|
2 tháng
(2026-05-29) |
-0.80 | -12.70% | 9,056,400 | 8,300 | 0 |
5.50
6.90
5.50
|
|
3 tháng
(2026-04-29) |
-0.10 | -1.79% | 12,701,800 | -3,700 | 0 |
5.50
6.90
5.50
|
|
6 tháng
(2026-01-29) |
-0.70 | -11.29% | 19,775,500 | 13,500 | 0.1 |
5.40
6.90
5.50
|
|
12 tháng
(2025-08-04) |
-4 | -42.11% | 76,510,000 | -443,100 | -4.3 |
5.40
10.40
5.50
|
|
24 tháng
(2024-08-07) |
-1.90 | -25.68% | 251,620,563 | 1,428,489 | 8.9 |
4.70
10.40
5.50
|
|
36 tháng
(2023-08-14) |
-1.50 | -21.43% | 438,131,380 | 1,815,639 | 9.5 |
3.70
11.30
5.50
|
|
60 tháng
(2021-08-23) |
-3.53 | -39.11% | 717,645,782 | 1,363,066 | -22.1 |
3.70
46.36
5.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 29/07/2026 |
5.40
|
23,900 | 5.60 | 5.60 | 5.40 | 0 | 4,900 | 0 |
| 28/07/2026 |
5.50
|
171,700 | 5.50 | 5.60 | 5.30 | 0 | 2,100 | 0 |
| 27/07/2026 |
5.50
|
104,500 | 5.80 | 5.80 | 5.40 | 0 | 8,300 | 0 |
| 24/07/2026 |
5.70
|
42,900 | 5.80 | 5.80 | 5.60 | 0 | 0 | 0 |
| 23/07/2026 |
5.90
|
82,000 | 5.70 | 5.90 | 5.60 | 0 | 0 | 0 |
| 22/07/2026 |
5.70
|
55,200 | 5.80 | 5.80 | 5.60 | 0 | 0 | 0 |
| 21/07/2026 |
5.80
|
34,200 | 5.80 | 5.80 | 5.60 | 0 | 0 | 0 |
| 20/07/2026 |
5.80
|
139,000 | 5.90 | 6 | 5.50 | 0 | 0 | 0 |
| 17/07/2026 |
6
|
24,300 | 6.10 | 6.10 | 5.90 | 0 | 0 | 0 |
| 16/07/2026 |
6.10
|
196,100 | 5.90 | 6.10 | 5.80 | 1,600 | 0 | 0 |
| 15/07/2026 |
5.90
|
129,800 | 6 | 6 | 5.90 | 2,200 | 4,000 | 0 |
| 14/07/2026 |
6
|
24,100 | 6.10 | 6.10 | 5.90 | 0 | 0 | 0 |
| 13/07/2026 |
6
|
131,700 | 6 | 6.10 | 5.90 | 0 | 1,800 | 0 |
| 10/07/2026 |
6
|
66,500 | 6.10 | 6.30 | 6 | 0 | 0 | 0 |
| 09/07/2026 |
6.20
|
29,900 | 6.30 | 6.30 | 6.10 | 0 | 0 | 0 |
| 08/07/2026 |
6.30
|
121,700 | 6.30 | 6.40 | 6.30 | 0 | 0 | 0 |
| 07/07/2026 |
6.30
|
177,300 | 6.30 | 6.40 | 6.10 | 7,200 | 0 | 0 |
| 06/07/2026 |
6.20
|
174,000 | 6.40 | 6.60 | 6.20 | 0 | 0 | 0 |
| 03/07/2026 |
6.40
|
309,700 | 6.20 | 6.40 | 6.20 | 19,200 | 2,200 | 0 |
| 02/07/2026 |
6.10
|
129,600 | 6.20 | 6.30 | 6.10 | 1,000 | 0 | 0 |
| 01/07/2026 |
6.30
|
166,200 | 6.10 | 6.30 | 6 | 0 | 3,600 | 0 |
| 30/06/2026 |
6.20
|
58,600 | 6.40 | 6.40 | 6.10 | 0 | 3,000 | 0 |
| 29/06/2026 |
6.30
|
390,400 | 5.90 | 6.40 | 5.90 | 1,800 | 0 | 0 |
| 26/06/2026 |
5.90
|
168,900 | 5.90 | 6.10 | 5.80 | 4,000 | 0 | 0 |
| 25/06/2026 |
5.90
|
181,900 | 5.90 | 6 | 5.70 | 3,000 | 0 | 0 |
| 24/06/2026 |
5.80
|
116,000 | 6 | 6 | 5.80 | 0 | 0 | 0 |
| 23/06/2026 |
5.90
|
98,400 | 6 | 6.20 | 5.90 | 0 | 0 | 0 |
| 22/06/2026 |
6
|
141,500 | 5.90 | 6.10 | 5.80 | 0 | 3,400 | 0 |
| 19/06/2026 |
6
|
316,600 | 6.20 | 6.20 | 5.90 | 0 | 0 | 0 |
| 18/06/2026 |
6.20
|
186,500 | 6.30 | 6.40 | 6.20 | 0 | 18,800 | 0 |
| 17/06/2026 |
6.40
|
188,400 | 6.30 | 6.40 | 6.20 | 2,200 | 0 | 0 |
| 16/06/2026 |
6.20
|
281,900 | 6.50 | 6.50 | 6.10 | 1,200 | 0 | 0 |
| 15/06/2026 |
6.30
|
337,600 | 6.30 | 6.60 | 6.20 | 17,600 | 0 | 0 |
| 12/06/2026 |
6.30
|
339,100 | 6.50 | 6.90 | 6.30 | 1,200 | 0 | 0 |
| 11/06/2026 |
6.30
|
937,300 | 6.90 | 7 | 6.30 | 0 | 0 | 0 |
| 10/06/2026 |
6.90
|
569,500 | 6.90 | 7.20 | 6.80 | 0 | 0 | 0 |
| 09/06/2026 |
6.70
|
1,445,200 | 6.10 | 6.70 | 6.10 | 0 | 0 | 0 |
| 08/06/2026 |
6.10
|
149,900 | 6.10 | 6.10 | 5.80 | 0 | 0 | 0 |
| 05/06/2026 |
6
|
222,100 | 6 | 6.60 | 6 | 0 | 13,000 | 0 |
| 04/06/2026 |
6
|
102,700 | 6 | 6.10 | 5.90 | 0 | 0 | 0 |
| 03/06/2026 |
5.90
|
138,100 | 6 | 6.10 | 5.90 | 0 | 0 | 0 |
| 02/06/2026 |
6
|
241,100 | 6.20 | 6.50 | 6 | 5,400 | 3,000 | 0 |
| 01/06/2026 |
6.20
|
123,600 | 6.30 | 6.50 | 6.10 | 2,900 | 1,100 | 0 |
| 29/05/2026 |
6.30
|
182,400 | 6.10 | 6.40 | 6 | 0 | 0 | 0 |
| 28/05/2026 |
6.10
|
151,100 | 6 | 6.30 | 6 | 0 | 0 | 0 |
| 27/05/2026 |
6.10
|
76,000 | 6.10 | 6.10 | 6 | 0 | 0 | 0 |
| 26/05/2026 |
6.10
|
88,100 | 6 | 6.10 | 6 | 1,200 | 0 | 0 |
| 25/05/2026 |
6
|
119,100 | 5.90 | 6.40 | 5.90 | 0 | 2,300 | 0 |
| 22/05/2026 |
5.90
|
122,700 | 5.90 | 6 | 5.80 | 0 | 0 | 0 |
| 21/05/2026 |
5.90
|
94,100 | 5.90 | 6 | 5.80 | 0 | 0 | 0 |
| 20/05/2026 |
5.90
|
374,700 | 6.20 | 6.20 | 5.70 | 900 | 0 | 0 |
| 19/05/2026 |
6.20
|
257,900 | 6.50 | 6.60 | 6.20 | 0 | 0 | 0 |
| 18/05/2026 |
6.50
|
335,300 | 6.20 | 6.50 | 6.10 | 9,000 | 10,600 | 0 |
| 15/05/2026 |
6.10
|
256,400 | 6.40 | 6.50 | 6.10 | 0 | 0 | 0 |
| 14/05/2026 |
6.30
|
184,100 | 6.40 | 6.60 | 6.20 | 0 | 3,000 | 0 |
| 13/05/2026 |
6.40
|
894,700 | 6.10 | 6.60 | 5.80 | 10,600 | 17,800 | 0 |
| 12/05/2026 |
6
|
286,900 | 5.40 | 6 | 5.40 | 0 | 0 | 0 |
| 11/05/2026 |
5.50
|
43,500 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 08/05/2026 |
5.50
|
56,500 | 5.60 | 5.60 | 5.50 | 0 | 0 | 0 |
| 07/05/2026 |
5.60
|
64,100 | 5.60 | 5.60 | 5.50 | 0 | 0 | 0 |
| 06/05/2026 |
5.60
|
35,600 | 5.60 | 5.60 | 5.50 | 0 | 0 | 0 |
| 05/05/2026 |
5.50
|
72,000 | 5.50 | 5.60 | 5.50 | 0 | 0 | 0 |
| 04/05/2026 |
5.60
|
104,400 | 5.70 | 5.70 | 5.50 | 0 | 0 | 0 |
| 29/04/2026 |
5.60
|
28,200 | 5.50 | 5.60 | 5.50 | 0 | 0 | 0 |
| 28/04/2026 |
5.60
|
48,300 | 5.60 | 5.70 | 5.50 | 0 | 0 | 0 |
| 24/04/2026 |
5.60
|
65,000 | 5.70 | 5.70 | 5.50 | 0 | 0 | 0 |
| 23/04/2026 |
5.50
|
107,000 | 5.70 | 5.70 | 5.50 | 0 | 0 | 0 |
| 22/04/2026 |
5.70
|
43,800 | 5.70 | 5.70 | 5.60 | 0 | 0 | 0 |
| 21/04/2026 |
5.70
|
100,500 | 5.70 | 5.80 | 5.70 | 0 | 0 | 0 |
| 20/04/2026 |
5.70
|
51,600 | 5.70 | 5.70 | 5.60 | 0 | 0 | 0 |
| 17/04/2026 |
5.70
|
129,800 | 5.70 | 5.70 | 5.60 | 0 | 0 | 0 |
| 16/04/2026 |
5.70
|
237,500 | 5.80 | 5.80 | 5.60 | 0 | 0 | 0 |
| 15/04/2026 |
5.80
|
50,900 | 5.80 | 5.90 | 5.70 | 0 | 0 | 0 |
| 14/04/2026 |
5.80
|
107,900 | 5.90 | 5.90 | 5.70 | 0 | 1,800 | 0 |
| 13/04/2026 |
5.80
|
129,300 | 5.90 | 5.90 | 5.70 | 0 | 0 | 0 |
| 10/04/2026 |
5.90
|
96,000 | 5.80 | 5.90 | 5.70 | 0 | 1,800 | 0 |
| 09/04/2026 |
5.80
|
111,900 | 5.80 | 5.80 | 5.60 | 0 | 0 | 0 |
| 08/04/2026 |
5.70
|
76,200 | 5.70 | 5.80 | 5.60 | 0 | 2,000 | 0 |
| 07/04/2026 |
5.50
|
48,200 | 5.60 | 5.60 | 5.50 | 3,000 | 100 | -0.0 |
| 06/04/2026 |
5.60
|
47,700 | 5.80 | 5.80 | 5.60 | 4,600 | 100 | 0.0 |
| 03/04/2026 |
5.70
|
27,200 | 5.90 | 5.90 | 5.70 | 11,700 | 0 | 0.1 |
| 02/04/2026 |
5.90
|
84,200 | 5.80 | 5.90 | 5.70 | 0 | 2,800 | -0.0 |
| 01/04/2026 |
5.90
|
66,800 | 6 | 6 | 5.80 | 0 | 0 | 0 |
| 31/03/2026 |
5.90
|
180,200 | 6 | 6.10 | 5.90 | 0 | 0 | 0 |
| 30/03/2026 |
6
|
112,300 | 6 | 6.10 | 5.80 | 0 | 0 | 0 |
| 27/03/2026 |
6
|
278,900 | 5.60 | 6.10 | 5.60 | 0 | 0 | 0 |
| 26/03/2026 |
5.70
|
47,600 | 5.70 | 5.80 | 5.60 | 0 | 0 | 0 |
| 25/03/2026 |
5.70
|
126,900 | 5.60 | 5.80 | 5.50 | 7,900 | 0 | 0.0 |
| 24/03/2026 |
5.60
|
96,200 | 5.60 | 5.80 | 5.60 | 7,900 | 0 | 0.0 |
| 23/03/2026 |
5.40
|
65,500 | 5.50 | 5.60 | 5.40 | 0 | 3,300 | -0.0 |
| 20/03/2026 |
5.60
|
89,900 | 5.70 | 5.80 | 5.50 | 0 | 0 | 0 |
| 19/03/2026 |
5.70
|
49,100 | 5.70 | 5.70 | 5.50 | 0 | 0 | 0 |
| 18/03/2026 |
5.70
|
88,100 | 5.70 | 5.70 | 5.60 | 4,600 | 0 | 0.0 |
| 17/03/2026 |
5.70
|
120,000 | 5.90 | 6 | 5.70 | 0 | 3,900 | -0.0 |
| 16/03/2026 |
5.80
|
112,300 | 5.70 | 5.90 | 5.70 | 0 | 0 | 0 |
| 13/03/2026 |
5.70
|
71,500 | 5.70 | 5.80 | 5.60 | 0 | 0 | 0 |
| 12/03/2026 |
5.80
|
55,000 | 5.60 | 5.80 | 5.60 | 2,900 | 0 | 0.0 |
| 11/03/2026 |
5.80
|
130,200 | 5.60 | 5.80 | 5.50 | 11,000 | 1,500 | 0.1 |
| 10/03/2026 |
5.60
|
275,100 | 5.40 | 5.90 | 5.40 | 0 | 11,700 | -0.1 |
| 09/03/2026 |
5.40
|
475,600 | 5.90 | 5.90 | 5.40 | 0 | 11,700 | -0.1 |
| 06/03/2026 |
6
|
90,200 | 6 | 6 | 5.90 | 1,500 | 0 | 0.0 |