| 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) |
1.94 | 21.77% | 5,582,000 | 2,036 | 0 |
8.91
11.60
11.60
|
|
2 tháng
(2026-05-29) |
3.47 | 47.02% | 9,217,300 | -2,264 | 0 |
7.25
11.60
11.60
|
|
3 tháng
(2026-04-29) |
5.15 | 90.35% | 15,161,100 | 4,536 | 0 |
5.70
11.60
11.60
|
|
6 tháng
(2026-01-29) |
6.02 | 124.64% | 23,449,300 | -12,964 | -0.1 |
4.71
11.60
11.60
|
|
12 tháng
(2025-08-04) |
5.61 | 107.06% | 28,919,100 | -9,264 | -0.1 |
4.37
11.60
11.60
|
|
24 tháng
(2024-08-07) |
6.66 | 158.95% | 44,623,200 | -9,914 | -0.1 |
3.81
11.60
11.60
|
|
36 tháng
(2023-08-14) |
4.26 | 64.64% | 61,496,600 | -20,364 | -0.1 |
3.81
11.60
11.60
|
|
60 tháng
(2021-08-23) |
4.57 | 72.79% | 167,127,600 | -20,792 | -0.3 |
3.81
15.97
11.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 29/07/2026 |
11.75
|
270,800 | 12.20 | 12.20 | 11.50 | 0 | 0 | 0 |
| 28/07/2026 |
11.60
|
825,200 | 11.55 | 11.60 | 10.70 | 2,900 | 0 | 0 |
| 27/07/2026 |
10.85
|
494,900 | 10.50 | 10.85 | 10.30 | 3,200 | 6,600 | 0 |
| 24/07/2026 |
10.15
|
863,100 | 9.60 | 10.15 | 9.53 | 13,800 | 2,000 | 0 |
| 23/07/2026 |
9.53
|
178,600 | 9.68 | 9.80 | 9.40 | 0 | 0 | 0 |
| 22/07/2026 |
9.63
|
383,400 | 9.40 | 9.80 | 9.40 | 6,800 | 3,800 | 0 |
| 21/07/2026 |
9.36
|
122,300 | 9.30 | 9.68 | 9.30 | 2,000 | 700 | 0 |
| 20/07/2026 |
9.33
|
98,000 | 9.40 | 9.56 | 9.22 | 0 | 0 | 0 |
| 17/07/2026 |
9.33
|
190,400 | 9.24 | 9.79 | 9.24 | 400 | 2,300 | 0 |
| 16/07/2026 |
9.24
|
66,300 | 9.13 | 9.56 | 9.13 | 0 | 2,100 | 0 |
| 15/07/2026 |
9.18
|
74,400 | 9.24 | 9.48 | 9.15 | 0 | 1,100 | 0 |
| 14/07/2026 |
9.24
|
63,100 | 9.30 | 9.30 | 8.91 | 6,800 | 0 | 0 |
| 13/07/2026 |
9.10
|
263,200 | 9.20 | 9.25 | 9 | 0 | 900 | 0 |
| 10/07/2026 |
9.16
|
25,800 | 9.05 | 9.47 | 9.05 | 2,700 | 1,200 | 0 |
| 09/07/2026 |
9.20
|
43,700 | 9.40 | 9.40 | 9.12 | 0 | 1,400 | 0 |
| 08/07/2026 |
9.30
|
143,200 | 9.97 | 9.97 | 9.02 | 0 | 2,000 | 0 |
| 07/07/2026 |
9.39
|
459,900 | 9.06 | 9.39 | 8.60 | 2,400 | 1,500 | 0 |
| 06/07/2026 |
9.06
|
104,100 | 9.08 | 9.39 | 8.94 | 800 | 1,700 | 0 |
| 03/07/2026 |
9.06
|
446,500 | 9.50 | 9.50 | 8.91 | 0 | 11,264 | 0 |
| 02/07/2026 |
9.58
|
177,500 | 9.50 | 9.67 | 9.30 | 1,600 | 1,000 | 0 |
| 01/07/2026 |
9.58
|
288,700 | 9.03 | 9.66 | 9.03 | 4,000 | 4,900 | 0 |
| 30/06/2026 |
9.03
|
284,300 | 9.25 | 9.25 | 8.80 | 4,600 | 3,600 | 0 |
| 29/06/2026 |
8.91
|
810,600 | 8.91 | 8.91 | 8.90 | 2,000 | 1,000 | 0 |
| 26/06/2026 |
8.33
|
566,500 | 7.55 | 8.34 | 7.55 | 4,600 | 8,200 | 0 |
| 25/06/2026 |
7.80
|
351,400 | 7.85 | 7.85 | 7.55 | 500 | 1,800 | 0 |
| 24/06/2026 |
7.85
|
253,800 | 7.65 | 8.05 | 7.56 | 3,400 | 2,900 | 0 |
| 23/06/2026 |
7.69
|
290,900 | 7.62 | 7.84 | 7.53 | 1,100 | 2,500 | 0 |
| 22/06/2026 |
7.62
|
229,800 | 7.30 | 7.70 | 7.30 | 7,000 | 700 | 0 |
| 19/06/2026 |
7.30
|
67,000 | 7.30 | 7.38 | 7.23 | 1,900 | 2,000 | 0 |
| 18/06/2026 |
7.29
|
146,400 | 7.27 | 7.39 | 7.20 | 2,500 | 0 | 0 |
| 17/06/2026 |
7.27
|
164,000 | 7.11 | 7.40 | 7.11 | 0 | 0 | 0 |
| 16/06/2026 |
7.26
|
85,000 | 7.23 | 7.49 | 7.20 | 0 | 0 | 0 |
| 15/06/2026 |
7.25
|
182,400 | 7.37 | 7.45 | 7.24 | 0 | 0 | 0 |
| 12/06/2026 |
7.38
|
50,100 | 7.30 | 7.60 | 7.30 | 0 | 0 | 0 |
| 11/06/2026 |
7.30
|
37,900 | 7.40 | 7.40 | 7.25 | 0 | 0 | 0 |
| 10/06/2026 |
7.40
|
76,700 | 7.45 | 7.45 | 7.21 | 0 | 0 | 0 |
| 09/06/2026 |
7.30
|
36,900 | 7.26 | 7.38 | 7.26 | 0 | 1,700 | 0 |
| 08/06/2026 |
7.26
|
269,100 | 7.71 | 7.72 | 7.18 | 0 | 4,800 | 0 |
| 05/06/2026 |
7.71
|
69,700 | 7.99 | 7.99 | 7.71 | 0 | 4,000 | 0 |
| 04/06/2026 |
8
|
447,400 | 7.50 | 8 | 7.50 | 0 | 2,000 | 0 |
| 03/06/2026 |
7.48
|
88,000 | 7.26 | 7.48 | 7.21 | 7,200 | 0 | 0 |
| 02/06/2026 |
7.26
|
44,200 | 7.29 | 7.31 | 7.26 | 0 | 0 | 0 |
| 01/06/2026 |
7.30
|
67,600 | 7.38 | 7.50 | 7.24 | 4,000 | 1,700 | 0 |
| 29/05/2026 |
7.38
|
110,500 | 7.40 | 7.45 | 7.23 | 0 | 4,200 | 0 |
| 28/05/2026 |
7.38
|
391,500 | 7.49 | 7.59 | 7.10 | 1,700 | 0 | 0 |
| 27/05/2026 |
7.49
|
88,400 | 7.79 | 7.79 | 7.45 | 1,800 | 7,000 | 0 |
| 26/05/2026 |
7.66
|
175,800 | 7.39 | 7.66 | 7.28 | 2,400 | 0 | 0 |
| 25/05/2026 |
7.33
|
99,500 | 7.38 | 7.46 | 7.27 | 3,300 | 2,500 | 0 |
| 22/05/2026 |
7.46
|
146,800 | 7.51 | 7.51 | 7.35 | 2,500 | 3,300 | 0 |
| 21/05/2026 |
7.47
|
83,900 | 7.32 | 7.56 | 7.32 | 2,500 | 600 | 0 |
| 20/05/2026 |
7.44
|
179,100 | 7.41 | 7.74 | 7.21 | 4,300 | 0 | 0 |
| 19/05/2026 |
7.41
|
454,300 | 7.65 | 7.98 | 7.27 | 600 | 500 | 0 |
| 18/05/2026 |
7.66
|
231,500 | 7.40 | 7.80 | 7.35 | 0 | 5,400 | 0 |
| 15/05/2026 |
7.43
|
124,400 | 7.65 | 7.69 | 7.31 | 500 | 5,200 | 0 |
| 14/05/2026 |
7.65
|
147,700 | 7.32 | 7.69 | 7.32 | 1,800 | 100 | 0 |
| 13/05/2026 |
7.30
|
382,100 | 7.60 | 7.60 | 7.17 | 200 | 0 | 0 |
| 12/05/2026 |
7.70
|
207,800 | 7.75 | 7.80 | 7.40 | 1,200 | 165 | 0 |
| 11/05/2026 |
7.75
|
428,400 | 8.50 | 8.51 | 7.55 | 8,300 | 335 | 0 |
| 08/05/2026 |
7.96
|
494,500 | 7.68 | 7.96 | 7.57 | 0 | 0 | 0 |
| 07/05/2026 |
7.44
|
737,600 | 7.23 | 7.44 | 7.01 | 300 | 2,300 | 0 |
| 06/05/2026 |
6.96
|
652,500 | 6.96 | 6.96 | 6.75 | 0 | 0 | 0 |
| 05/05/2026 |
6.51
|
645,900 | 6.51 | 6.51 | 6.46 | 500 | 0 | 0 |
| 04/05/2026 |
6.09
|
184,700 | 6.09 | 6.09 | 6.09 | 0 | 0 | 0 |
| 29/04/2026 |
5.70
|
87,400 | 5.84 | 5.84 | 5.69 | 2,300 | 0 | 0 |
| 28/04/2026 |
5.75
|
225,000 | 5.60 | 5.79 | 5.60 | 0 | 0 | 0 |
| 24/04/2026 |
5.60
|
71,300 | 5.57 | 5.60 | 5.50 | 0 | 0 | 0 |
| 23/04/2026 |
5.57
|
58,100 | 5.56 | 5.60 | 5.54 | 0 | 0 | 0 |
| 22/04/2026 |
5.57
|
47,700 | 5.54 | 5.69 | 5.54 | 0 | 0 | 0 |
| 21/04/2026 |
5.64
|
54,700 | 5.70 | 5.70 | 5.63 | 0 | 0 | 0 |
| 20/04/2026 |
5.70
|
168,300 | 5.75 | 5.87 | 5.70 | 0 | 0 | 0 |
| 17/04/2026 |
5.77
|
17,200 | 5.73 | 5.80 | 5.67 | 0 | 0 | 0 |
| 16/04/2026 |
5.70
|
166,400 | 5.90 | 5.90 | 5.51 | 0 | 0 | 0 |
| 15/04/2026 |
5.90
|
199,900 | 5.99 | 6 | 5.88 | 0 | 2,600 | 0 |
| 14/04/2026 |
6
|
151,000 | 5.99 | 6.05 | 5.98 | 0 | 0 | 0 |
| 13/04/2026 |
5.99
|
137,600 | 6.10 | 6.10 | 5.95 | 2,600 | 0 | 0 |
| 10/04/2026 |
6.14
|
304,100 | 5.83 | 6.15 | 5.80 | 0 | 0 | 0 |
| 09/04/2026 |
6.06
|
323,500 | 6.12 | 6.20 | 6.02 | 0 | 0 | 0 |
| 08/04/2026 |
5.97
|
641,200 | 5.80 | 5.97 | 5.70 | 0 | 0 | 0 |
| 07/04/2026 |
5.58
|
493,700 | 5.22 | 5.58 | 5.22 | 0 | 0 | 0 |
| 06/04/2026 |
5.22
|
198,000 | 5.15 | 5.28 | 5.14 | 0 | 0 | 0 |
| 03/04/2026 |
5.15
|
185,400 | 5.05 | 5.24 | 5.05 | 0 | 0 | 0 |
| 02/04/2026 |
5.04
|
192,500 | 4.95 | 5.10 | 4.80 | 0 | 0 | 0 |
| 01/04/2026 |
4.91
|
152,300 | 4.89 | 4.92 | 4.89 | 0 | 0 | 0 |
| 31/03/2026 |
4.89
|
16,800 | 4.92 | 4.95 | 4.89 | 1,100 | 0 | 0.0 |
| 30/03/2026 |
4.91
|
18,900 | 4.76 | 4.98 | 4.76 | 0 | 0 | 0 |
| 27/03/2026 |
4.89
|
67,800 | 4.88 | 4.90 | 4.85 | 0 | 0 | 0 |
| 26/03/2026 |
4.88
|
44,400 | 4.94 | 4.94 | 4.86 | 0 | 0 | 0 |
| 25/03/2026 |
4.90
|
42,900 | 4.92 | 4.93 | 4.88 | 0 | 0 | 0 |
| 24/03/2026 |
4.93
|
35,900 | 4.86 | 4.95 | 4.86 | 0 | 0 | 0 |
| 23/03/2026 |
4.92
|
54,000 | 4.90 | 4.92 | 4.73 | 0 | 0 | 0 |
| 20/03/2026 |
4.90
|
66,700 | 4.95 | 4.95 | 4.88 | 0 | 0 | 0 |
| 19/03/2026 |
4.95
|
93,500 | 4.91 | 5 | 4.89 | 0 | 0 | 0 |
| 18/03/2026 |
5
|
68,900 | 4.96 | 5 | 4.94 | 0 | 0 | 0 |
| 17/03/2026 |
5
|
38,900 | 4.94 | 5.05 | 4.94 | 0 | 0 | 0 |
| 16/03/2026 |
5.05
|
93,600 | 4.90 | 5.05 | 4.90 | 0 | 12,300 | -0.1 |
| 13/03/2026 |
5
|
120,900 | 4.90 | 5.19 | 4.90 | 0 | 12,300 | -0.1 |
| 12/03/2026 |
4.90
|
117,000 | 5 | 5 | 4.90 | 0 | 0 | 0 |
| 11/03/2026 |
4.99
|
130,200 | 4.86 | 5.05 | 4.83 | 0 | 0 | 0 |
| 10/03/2026 |
4.86
|
103,400 | 4.90 | 5 | 4.85 | 0 | 0 | 0 |
| 09/03/2026 |
4.90
|
563,400 | 5.23 | 5.24 | 4.78 | 0 | 0 | 0 |
| 06/03/2026 |
4.90
|
122,600 | 5.23 | 5.23 | 4.90 | 0 | 0 | 0 |