| 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) |
-0.51 | -6.15% | 340,200 | -22,000 | 0 |
7.73
8.30
7.73
|
|
2 tháng
(2026-05-29) |
-0.60 | -7.16% | 740,700 | -137,600 | 0 |
7.73
8.39
7.73
|
|
3 tháng
(2026-04-29) |
-0.59 | -7.05% | 1,383,900 | -121,400 | 0 |
7.73
8.44
7.73
|
|
6 tháng
(2026-01-29) |
-0.34 | -4.19% | 5,082,400 | -130,700 | -0.2 |
7.73
8.67
7.73
|
|
12 tháng
(2025-08-04) |
-3.39 | -30.34% | 12,250,400 | -3,929,200 | -35.8 |
7.73
11.17
7.73
|
|
24 tháng
(2024-08-07) |
-4.41 | -36.19% | 16,718,100 | -4,082,707 | -37.7 |
7.73
12.57
7.73
|
|
36 tháng
(2023-08-14) |
-3.86 | -33.15% | 34,232,700 | -4,551,207 | -44.2 |
7.73
16.93
7.73
|
|
60 tháng
(2021-08-23) |
-3.24 | -29.42% | 46,414,400 | -4,744,777 | -35.2 |
7.73
16.93
7.73
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 29/07/2026 |
7.50
|
64,000 | 7.73 | 7.80 | 7.50 | 0 | 0 | 0 |
| 28/07/2026 |
7.73
|
37,300 | 7.70 | 7.77 | 7.46 | 0 | 0 | 0 |
| 27/07/2026 |
7.78
|
10,800 | 7.79 | 8 | 7.78 | 0 | 0 | 0 |
| 24/07/2026 |
7.80
|
3,100 | 8.10 | 8.10 | 7.78 | 0 | 0 | 0 |
| 23/07/2026 |
7.80
|
28,300 | 7.80 | 7.85 | 7.70 | 0 | 0 | 0 |
| 22/07/2026 |
7.80
|
19,300 | 7.90 | 7.90 | 7.80 | 0 | 0 | 0 |
| 21/07/2026 |
7.90
|
8,700 | 8.26 | 8.26 | 7.85 | 0 | 0 | 0 |
| 20/07/2026 |
7.90
|
19,900 | 8 | 8 | 7.80 | 0 | 0 | 0 |
| 17/07/2026 |
7.92
|
1,400 | 7.95 | 8 | 7.92 | 0 | 0 | 0 |
| 16/07/2026 |
7.95
|
37,500 | 8.18 | 8.18 | 7.80 | 0 | 1,100 | 0 |
| 15/07/2026 |
8.10
|
8,600 | 8.15 | 8.15 | 8 | 0 | 700 | 0 |
| 14/07/2026 |
8.17
|
8,800 | 8.17 | 8.25 | 8.17 | 0 | 0 | 0 |
| 13/07/2026 |
8.17
|
2,700 | 8.10 | 8.20 | 8.10 | 0 | 0 | 0 |
| 10/07/2026 |
8.20
|
50,500 | 8.24 | 8.24 | 8.19 | 0 | 500 | 0 |
| 09/07/2026 |
8.24
|
5,000 | 8.22 | 8.24 | 8.21 | 0 | 0 | 0 |
| 08/07/2026 |
8.22
|
5,100 | 8.28 | 8.28 | 8.20 | 0 | 100 | 0 |
| 07/07/2026 |
8.28
|
62,200 | 8.23 | 8.30 | 8.19 | 0 | 400 | 0 |
| 06/07/2026 |
8.26
|
9,000 | 8.28 | 8.30 | 8.26 | 0 | 0 | 0 |
| 03/07/2026 |
8.30
|
3,000 | 8.26 | 8.30 | 8.25 | 0 | 0 | 0 |
| 02/07/2026 |
8.30
|
27,900 | 8.29 | 8.33 | 8.27 | 0 | 19,000 | 0 |
| 01/07/2026 |
8.28
|
4,500 | 8.27 | 8.33 | 8.27 | 0 | 200 | 0 |
| 30/06/2026 |
8.27
|
19,100 | 8.29 | 8.30 | 8.25 | 0 | 0 | 0 |
| 29/06/2026 |
8.29
|
4,800 | 8.29 | 8.30 | 8.29 | 0 | 0 | 0 |
| 26/06/2026 |
8.29
|
20,700 | 8.30 | 8.30 | 8.25 | 0 | 0 | 0 |
| 25/06/2026 |
8.30
|
6,900 | 8.31 | 8.31 | 8.30 | 0 | 0 | 0 |
| 24/06/2026 |
8.35
|
8,500 | 8.30 | 8.35 | 8.30 | 0 | 0 | 0 |
| 23/06/2026 |
8.35
|
72,000 | 8.36 | 8.36 | 8.27 | 0 | 64,300 | 0 |
| 22/06/2026 |
8.36
|
6,900 | 8.28 | 8.38 | 8.28 | 0 | 0 | 0 |
| 19/06/2026 |
8.29
|
16,400 | 8.29 | 8.30 | 8.26 | 0 | 0 | 0 |
| 18/06/2026 |
8.29
|
26,200 | 8.30 | 8.31 | 8.29 | 0 | 0 | 0 |
| 17/06/2026 |
8.31
|
9,500 | 8.40 | 8.40 | 8.29 | 700 | 5,000 | 0 |
| 16/06/2026 |
8.33
|
11,500 | 8.33 | 8.33 | 8.29 | 0 | 7,100 | 0 |
| 15/06/2026 |
8.33
|
8,800 | 8.30 | 8.33 | 8.30 | 0 | 6,000 | 0 |
| 12/06/2026 |
8.33
|
3,400 | 8.31 | 8.35 | 8.31 | 0 | 0 | 0 |
| 11/06/2026 |
8.34
|
18,100 | 8.34 | 8.34 | 8.30 | 0 | 4,000 | 0 |
| 10/06/2026 |
8.34
|
58,100 | 8.31 | 8.35 | 8.29 | 500 | 15,800 | 0 |
| 09/06/2026 |
8.30
|
19,100 | 8.40 | 8.40 | 8.28 | 0 | 13,900 | 0 |
| 08/06/2026 |
8.32
|
10,300 | 8.34 | 8.34 | 8.31 | 0 | 0 | 0 |
| 05/06/2026 |
8.32
|
19,900 | 8.31 | 8.38 | 8.31 | 0 | 0 | 0 |
| 04/06/2026 |
8.38
|
10,300 | 8.33 | 8.40 | 8.33 | 400 | 500 | 0 |
| 03/06/2026 |
8.36
|
23,800 | 8.38 | 8.38 | 8.30 | 0 | 0 | 0 |
| 02/06/2026 |
8.38
|
25,300 | 8.32 | 8.45 | 8.30 | 0 | 0 | 0 |
| 01/06/2026 |
8.39
|
13,500 | 8.38 | 8.39 | 8.35 | 0 | 0 | 0 |
| 29/05/2026 |
8.38
|
11,300 | 8.42 | 8.42 | 8.37 | 0 | 600 | 0 |
| 28/05/2026 |
8.40
|
81,900 | 8.40 | 8.44 | 8.34 | 100 | 0 | 0 |
| 27/05/2026 |
8.34
|
42,000 | 8.31 | 8.40 | 8.31 | 0 | 0 | 0 |
| 26/05/2026 |
8.33
|
7,700 | 8.42 | 8.42 | 8.33 | 0 | 400 | 0 |
| 25/05/2026 |
8.33
|
18,300 | 8.33 | 8.40 | 8.33 | 0 | 0 | 0 |
| 22/05/2026 |
8.34
|
30,800 | 8.32 | 8.35 | 8.30 | 0 | 0 | 0 |
| 21/05/2026 |
8.35
|
48,400 | 8.34 | 8.35 | 8.26 | 0 | 0 | 0 |
| 20/05/2026 |
8.33
|
69,400 | 8.37 | 8.37 | 8.31 | 0 | 0 | 0 |
| 19/05/2026 |
8.37
|
22,100 | 8.39 | 8.40 | 8.37 | 0 | 0 | 0 |
| 18/05/2026 |
8.44
|
20,500 | 8.43 | 8.45 | 8.37 | 0 | 0 | 0 |
| 15/05/2026 |
8.42
|
32,800 | 8.41 | 8.49 | 8.38 | 0 | 0 | 0 |
| 14/05/2026 |
8.41
|
40,500 | 8.40 | 8.44 | 8.35 | 0 | 0 | 0 |
| 13/05/2026 |
8.41
|
4,800 | 8.39 | 8.41 | 8.34 | 0 | 100 | 0 |
| 12/05/2026 |
8.40
|
17,700 | 8.40 | 8.40 | 8.31 | 0 | 0 | 0 |
| 11/05/2026 |
8.40
|
16,400 | 8.43 | 8.43 | 8.34 | 0 | 3,300 | 0 |
| 08/05/2026 |
8.39
|
21,800 | 8.39 | 8.45 | 8.35 | 0 | 0 | 0 |
| 07/05/2026 |
8.39
|
76,900 | 8.45 | 8.46 | 8.34 | 0 | 100 | 0 |
| 06/05/2026 |
8.37
|
30,100 | 8.37 | 8.46 | 8.37 | 0 | 0 | 0 |
| 05/05/2026 |
8.42
|
9,600 | 8.45 | 8.45 | 8.37 | 0 | 0 | 0 |
| 04/05/2026 |
8.44
|
20,600 | 8.37 | 8.44 | 8.37 | 4,000 | 0 | 0 |
| 29/04/2026 |
8.37
|
30,900 | 8.40 | 8.50 | 8.37 | 16,000 | 0 | 0 |
| 28/04/2026 |
8.40
|
12,300 | 8.40 | 8.40 | 8.37 | 0 | 0 | 0 |
| 24/04/2026 |
8.39
|
32,000 | 8.40 | 8.40 | 8.34 | 0 | 0 | 0 |
| 23/04/2026 |
8.37
|
40,100 | 8.45 | 8.48 | 8.37 | 0 | 1,000 | 0 |
| 22/04/2026 |
8.43
|
18,300 | 8.40 | 8.44 | 8.38 | 0 | 0 | 0 |
| 21/04/2026 |
8.44
|
43,600 | 8.45 | 8.49 | 8.40 | 15,900 | 0 | 0 |
| 20/04/2026 |
8.40
|
21,600 | 8.49 | 8.49 | 8.35 | 0 | 0 | 0 |
| 17/04/2026 |
8.40
|
18,400 | 8.35 | 8.45 | 8.35 | 1,700 | 0 | 0 |
| 16/04/2026 |
8.40
|
17,500 | 8.50 | 8.50 | 8.37 | 0 | 0 | 0 |
| 15/04/2026 |
8.46
|
12,500 | 8.45 | 8.46 | 8.40 | 0 | 0 | 0 |
| 14/04/2026 |
8.40
|
18,600 | 8.48 | 8.48 | 8.37 | 0 | 0 | 0 |
| 13/04/2026 |
8.38
|
19,700 | 8.50 | 8.51 | 8.37 | 1,200 | 0 | 0 |
| 10/04/2026 |
8.50
|
71,500 | 8.44 | 8.50 | 8.36 | 0 | 0 | 0 |
| 09/04/2026 |
8.44
|
15,800 | 8.50 | 8.50 | 8.37 | 1,200 | 0 | 0 |
| 08/04/2026 |
8.44
|
31,900 | 8.32 | 8.45 | 8.32 | 0 | 400 | 0 |
| 07/04/2026 |
8.31
|
26,000 | 8.43 | 8.43 | 8.31 | 0 | 0 | 0 |
| 06/04/2026 |
8.35
|
32,800 | 8.45 | 8.45 | 8.31 | 0 | 0 | 0 |
| 03/04/2026 |
8.45
|
26,100 | 8.50 | 8.50 | 8.40 | 0 | 0 | 0 |
| 02/04/2026 |
8.48
|
44,600 | 8.48 | 8.55 | 8.40 | 11,300 | 0 | 0.1 |
| 01/04/2026 |
8.47
|
48,400 | 8.50 | 8.51 | 8.47 | 0 | 0 | 0 |
| 31/03/2026 |
8.49
|
44,600 | 8.54 | 8.54 | 8.46 | 0 | 2,700 | -0.0 |
| 30/03/2026 |
8.54
|
41,300 | 8.45 | 8.59 | 8.45 | 1,900 | 100 | 0.0 |
| 27/03/2026 |
8.50
|
95,400 | 8.60 | 8.64 | 8.45 | 1,900 | 100 | 0.0 |
| 26/03/2026 |
8.60
|
47,800 | 8.65 | 8.65 | 8.50 | 0 | 2,000 | -0.0 |
| 25/03/2026 |
8.50
|
265,100 | 8.60 | 8.60 | 8.46 | 0 | 0 | 0 |
| 24/03/2026 |
8.45
|
36,300 | 8.50 | 8.50 | 8.32 | 1,900 | 3,700 | -0.0 |
| 23/03/2026 |
8.44
|
127,200 | 8.58 | 8.78 | 8.43 | 1,900 | 3,700 | -0.0 |
| 20/03/2026 |
8.58
|
100,600 | 8.46 | 8.75 | 8.46 | 1,400 | 1,100 | 0.0 |
| 19/03/2026 |
8.46
|
24,800 | 8.45 | 8.50 | 8.21 | 0 | 1,000 | -0.0 |
| 18/03/2026 |
8.50
|
20,500 | 8.45 | 8.50 | 8.40 | 0 | 0 | 0 |
| 17/03/2026 |
8.45
|
32,500 | 8.58 | 8.58 | 8.42 | 200 | 0 | 0.0 |
| 16/03/2026 |
8.40
|
35,600 | 8.43 | 8.50 | 8.40 | 6,200 | 0 | 0.1 |
| 13/03/2026 |
8.40
|
269,400 | 8.21 | 8.75 | 8.21 | 6,200 | 0 | 0.1 |
| 12/03/2026 |
8.21
|
34,800 | 8.40 | 8.40 | 8.21 | 0 | 0 | 0 |
| 11/03/2026 |
8.50
|
44,000 | 8.70 | 8.70 | 8.30 | 0 | 0 | 0 |
| 10/03/2026 |
8.51
|
49,000 | 8 | 8.51 | 8 | 600 | 0 | 0.0 |
| 09/03/2026 |
7.96
|
109,900 | 8.30 | 8.30 | 7.96 | 600 | 0 | 0.0 |
| 06/03/2026 |
8.40
|
49,600 | 8.45 | 8.45 | 8.36 | 0 | 0 | 0 |