| 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) |
-1.01 | -17.84% | 951,800 | 3,100 | 0 |
4.62
5.69
4.62
|
|
2 tháng
(2026-05-29) |
-1.04 | -18.28% | 1,901,800 | 84,500 | 0 |
4.62
5.74
4.62
|
|
3 tháng
(2026-04-29) |
-1.32 | -22.11% | 2,926,000 | 18,350 | 0 |
4.62
6.03
4.62
|
|
6 tháng
(2026-01-29) |
-1.65 | -26.19% | 10,617,700 | -26,750 | -0.2 |
4.62
7.15
4.62
|
|
12 tháng
(2025-08-04) |
-2.78 | -37.42% | 35,668,200 | -97,050 | -0.5 |
4.62
7.86
4.62
|
|
24 tháng
(2024-08-07) |
-3.85 | -45.29% | 105,116,100 | 1,806,309 | 13.7 |
4.62
9.15
4.62
|
|
36 tháng
(2023-08-14) |
-6.60 | -58.67% | 323,417,400 | 4,770,039 | 36.8 |
4.62
11.70
4.62
|
|
60 tháng
(2021-08-23) |
-7.90 | -62.93% | 950,955,300 | 1,305,558 | -119.2 |
4.62
24
4.62
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 29/07/2026 |
4.61
|
21,400 | 4.60 | 4.65 | 4.60 | 3,600 | 300 | 0 |
| 28/07/2026 |
4.62
|
72,700 | 4.65 | 4.65 | 4.55 | 0 | 2,700 | 0 |
| 27/07/2026 |
4.65
|
142,000 | 4.80 | 4.80 | 4.65 | 0 | 0 | 0 |
| 24/07/2026 |
4.80
|
48,400 | 4.94 | 5.01 | 4.80 | 400 | 600 | 0 |
| 23/07/2026 |
4.96
|
67,700 | 4.97 | 5.05 | 4.89 | 3,300 | 2,100 | 0 |
| 22/07/2026 |
4.97
|
31,500 | 5.07 | 5.08 | 4.97 | 0 | 1,200 | 0 |
| 21/07/2026 |
5.07
|
111,300 | 5.11 | 5.12 | 4.99 | 2,200 | 0 | 0 |
| 20/07/2026 |
5.11
|
57,700 | 5.25 | 5.34 | 5.06 | 0 | 0 | 0 |
| 17/07/2026 |
5.30
|
16,600 | 5.25 | 5.32 | 5.20 | 0 | 600 | 0 |
| 16/07/2026 |
5.25
|
56,200 | 5.25 | 5.33 | 5.25 | 0 | 0 | 0 |
| 15/07/2026 |
5.27
|
21,800 | 5.32 | 5.37 | 5.21 | 0 | 0 | 0 |
| 14/07/2026 |
5.32
|
10,000 | 5.31 | 5.39 | 5.29 | 1,000 | 0 | 0 |
| 13/07/2026 |
5.28
|
119,800 | 5.41 | 5.48 | 5.28 | 0 | 0 | 0 |
| 10/07/2026 |
5.49
|
30,800 | 5.50 | 5.53 | 5.49 | 400 | 0 | 0 |
| 09/07/2026 |
5.50
|
17,000 | 5.50 | 5.55 | 5.40 | 0 | 0 | 0 |
| 08/07/2026 |
5.50
|
27,600 | 5.51 | 5.54 | 5.45 | 2,800 | 0 | 0 |
| 07/07/2026 |
5.50
|
24,400 | 5.42 | 5.57 | 5.42 | 300 | 0 | 0 |
| 06/07/2026 |
5.50
|
43,700 | 5.53 | 5.64 | 5.50 | 0 | 0 | 0 |
| 03/07/2026 |
5.60
|
10,900 | 5.68 | 5.70 | 5.56 | 0 | 800 | 0 |
| 02/07/2026 |
5.69
|
4,200 | 5.68 | 5.70 | 5.65 | 300 | 0 | 0 |
| 01/07/2026 |
5.68
|
9,100 | 5.66 | 5.69 | 5.62 | 0 | 0 | 0 |
| 30/06/2026 |
5.66
|
72,900 | 5.69 | 5.70 | 5.66 | 100 | 0 | 0 |
| 29/06/2026 |
5.66
|
28,200 | 5.61 | 5.71 | 5.61 | 0 | 2,400 | 0 |
| 26/06/2026 |
5.67
|
65,600 | 5.74 | 5.74 | 5.67 | 0 | 300 | 0 |
| 25/06/2026 |
5.74
|
87,400 | 5.75 | 5.75 | 5.63 | 1,200 | 0 | 0 |
| 24/06/2026 |
5.66
|
20,800 | 5.65 | 5.73 | 5.60 | 0 | 0 | 0 |
| 23/06/2026 |
5.68
|
150,300 | 5.57 | 5.95 | 5.53 | 69,300 | 0 | 0 |
| 22/06/2026 |
5.57
|
26,000 | 5.60 | 5.60 | 5.51 | 10,200 | 0 | 0 |
| 19/06/2026 |
5.55
|
5,500 | 5.54 | 5.60 | 5.53 | 0 | 0 | 0 |
| 18/06/2026 |
5.61
|
29,500 | 5.61 | 5.63 | 5.55 | 0 | 0 | 0 |
| 17/06/2026 |
5.61
|
29,200 | 5.62 | 5.62 | 5.57 | 0 | 0 | 0 |
| 16/06/2026 |
5.60
|
22,600 | 5.60 | 5.61 | 5.58 | 6,700 | 0 | 0 |
| 15/06/2026 |
5.60
|
48,600 | 5.56 | 5.60 | 5.53 | 0 | 0 | 0 |
| 12/06/2026 |
5.55
|
59,000 | 5.53 | 5.58 | 5.52 | 0 | 0 | 0 |
| 11/06/2026 |
5.53
|
56,800 | 5.51 | 5.55 | 5.50 | 0 | 0 | 0 |
| 10/06/2026 |
5.54
|
68,600 | 5.56 | 5.60 | 5.53 | 0 | 0 | 0 |
| 09/06/2026 |
5.50
|
15,600 | 5.53 | 5.61 | 5.47 | 0 | 0 | 0 |
| 08/06/2026 |
5.51
|
22,400 | 5.52 | 5.59 | 5.50 | 3,000 | 300 | 0 |
| 05/06/2026 |
5.61
|
58,300 | 5.62 | 5.62 | 5.47 | 0 | 0 | 0 |
| 04/06/2026 |
5.62
|
26,300 | 5.61 | 5.62 | 5.60 | 0 | 2,500 | 0 |
| 03/06/2026 |
5.62
|
32,400 | 5.61 | 5.64 | 5.60 | 0 | 0 | 0 |
| 02/06/2026 |
5.64
|
86,100 | 5.69 | 5.71 | 5.60 | 0 | 2,300 | 0 |
| 01/06/2026 |
5.69
|
17,300 | 5.70 | 5.76 | 5.67 | 0 | 1,200 | 0 |
| 29/05/2026 |
5.69
|
21,700 | 5.70 | 5.72 | 5.68 | 0 | 2,400 | 0 |
| 28/05/2026 |
5.70
|
27,300 | 5.75 | 5.76 | 5.70 | 0 | 0 | 0 |
| 27/05/2026 |
5.75
|
16,400 | 5.75 | 5.79 | 5.72 | 100 | 200 | 0 |
| 26/05/2026 |
5.75
|
30,900 | 5.78 | 5.78 | 5.70 | 800 | 500 | 0 |
| 25/05/2026 |
5.75
|
9,500 | 5.75 | 5.79 | 5.74 | 0 | 0 | 0 |
| 22/05/2026 |
5.74
|
62,300 | 5.75 | 5.77 | 5.70 | 0 | 0 | 0 |
| 21/05/2026 |
5.76
|
41,100 | 5.69 | 5.80 | 5.69 | 0 | 0 | 0 |
| 20/05/2026 |
5.70
|
105,800 | 5.81 | 5.82 | 5.66 | 5,600 | 100 | 0 |
| 19/05/2026 |
5.79
|
53,500 | 5.84 | 5.85 | 5.79 | 0 | 5,900 | 0 |
| 18/05/2026 |
5.83
|
36,500 | 5.84 | 5.85 | 5.80 | 0 | 300 | 0 |
| 15/05/2026 |
5.85
|
25,400 | 5.82 | 5.86 | 5.80 | 0 | 1,800 | 0 |
| 14/05/2026 |
5.86
|
35,800 | 5.80 | 5.87 | 5.79 | 200 | 4,500 | 0 |
| 13/05/2026 |
5.80
|
82,100 | 5.88 | 5.89 | 5.69 | 1,100 | 1,500 | 0 |
| 12/05/2026 |
5.81
|
60,300 | 5.88 | 5.92 | 5.80 | 100 | 36,900 | 0 |
| 11/05/2026 |
5.83
|
64,400 | 5.92 | 5.99 | 5.82 | 1,100 | 13,800 | 0 |
| 08/05/2026 |
5.92
|
40,800 | 5.93 | 5.97 | 5.90 | 900 | 750 | 0 |
| 07/05/2026 |
5.92
|
51,900 | 6 | 6.04 | 5.92 | 0 | 9,500 | 0 |
| 06/05/2026 |
6.01
|
45,200 | 6.01 | 6.01 | 5.92 | 0 | 0 | 0 |
| 05/05/2026 |
6.01
|
112,300 | 6.05 | 6.06 | 5.90 | 0 | 0 | 0 |
| 04/05/2026 |
6.03
|
44,000 | 6.02 | 6.06 | 5.99 | 0 | 0 | 0 |
| 29/04/2026 |
5.97
|
78,700 | 5.93 | 6.07 | 5.93 | 0 | 300 | 0 |
| 28/04/2026 |
5.97
|
45,000 | 5.93 | 5.98 | 5.92 | 0 | 0 | 0 |
| 24/04/2026 |
5.95
|
25,000 | 5.96 | 6 | 5.94 | 0 | 0 | 0 |
| 23/04/2026 |
5.96
|
57,400 | 5.96 | 5.99 | 5.93 | 0 | 1,000 | 0 |
| 22/04/2026 |
5.98
|
36,500 | 5.93 | 5.99 | 5.93 | 0 | 500 | 0 |
| 21/04/2026 |
5.99
|
23,400 | 5.99 | 6.05 | 5.95 | 0 | 1,700 | 0 |
| 20/04/2026 |
5.99
|
36,800 | 6 | 6.01 | 5.99 | 0 | 0 | 0 |
| 17/04/2026 |
5.98
|
49,200 | 6 | 6.05 | 5.90 | 0 | 0 | 0 |
| 16/04/2026 |
5.97
|
33,400 | 6.05 | 6.05 | 5.96 | 0 | 0 | 0 |
| 15/04/2026 |
6
|
67,200 | 6 | 6.06 | 6 | 0 | 0 | 0 |
| 14/04/2026 |
6
|
31,000 | 6.01 | 6.05 | 5.98 | 0 | 900 | 0 |
| 13/04/2026 |
6.01
|
26,300 | 6.02 | 6.02 | 5.96 | 0 | 0 | 0 |
| 10/04/2026 |
6
|
124,200 | 6.05 | 6.05 | 6 | 0 | 3,300 | 0 |
| 09/04/2026 |
6.02
|
67,900 | 6 | 6.03 | 5.99 | 0 | 0 | 0 |
| 08/04/2026 |
6.06
|
102,800 | 5.96 | 6.07 | 5.96 | 0 | 900 | 0 |
| 07/04/2026 |
5.91
|
96,000 | 5.93 | 5.97 | 5.89 | 0 | 2,300 | -0.0 |
| 06/04/2026 |
5.93
|
47,900 | 5.98 | 6 | 5.90 | 2,200 | 2,000 | 0.0 |
| 03/04/2026 |
5.98
|
99,100 | 5.97 | 6 | 5.90 | 3,600 | 0 | 0.0 |
| 02/04/2026 |
5.98
|
321,900 | 6.11 | 6.11 | 5.88 | 0 | 0 | 0 |
| 01/04/2026 |
6.09
|
125,600 | 6.15 | 6.16 | 6.09 | 0 | 24,800 | -0.2 |
| 31/03/2026 |
6.11
|
110,600 | 6.06 | 6.17 | 6.02 | 0 | 0 | 0 |
| 30/03/2026 |
6.08
|
145,100 | 6.11 | 6.11 | 6.01 | 0 | 0 | 0 |
| 27/03/2026 |
6.17
|
74,900 | 6.13 | 6.19 | 6.10 | 0 | 0 | 0 |
| 26/03/2026 |
6.09
|
49,800 | 6.11 | 6.14 | 6.06 | 4,700 | 0 | 0.0 |
| 25/03/2026 |
6.15
|
75,300 | 6.08 | 6.17 | 6.04 | 0 | 0 | 0 |
| 24/03/2026 |
5.99
|
50,600 | 5.96 | 6.10 | 5.86 | 0 | 2,200 | -0.0 |
| 23/03/2026 |
5.86
|
145,400 | 6.12 | 6.14 | 5.86 | 0 | 2,200 | -0.0 |
| 20/03/2026 |
6.11
|
125,800 | 6.15 | 6.17 | 6.08 | 2,300 | 100 | 0.0 |
| 19/03/2026 |
6.15
|
94,800 | 6.26 | 6.26 | 6.06 | 0 | 0 | 0 |
| 18/03/2026 |
6.28
|
28,500 | 6.26 | 6.30 | 6.21 | 1,900 | 2,200 | -0.0 |
| 17/03/2026 |
6.30
|
53,800 | 6.38 | 6.38 | 6.24 | 1,200 | 0 | 0.0 |
| 16/03/2026 |
6.25
|
68,700 | 6.27 | 6.37 | 6.25 | 0 | 8,200 | -0.1 |
| 13/03/2026 |
6.25
|
128,000 | 6.23 | 6.40 | 6.20 | 0 | 8,200 | -0.1 |
| 12/03/2026 |
6.23
|
66,100 | 6.25 | 6.30 | 6.21 | 200 | 1,000 | -0.0 |
| 11/03/2026 |
6.30
|
62,600 | 6.24 | 6.30 | 6.14 | 7,000 | 0 | 0.0 |
| 10/03/2026 |
6.17
|
148,300 | 6.10 | 6.23 | 6.06 | 0 | 7,400 | -0.0 |
| 09/03/2026 |
6.05
|
262,700 | 6.19 | 6.19 | 6.05 | 0 | 7,400 | -0.0 |
| 06/03/2026 |
6.50
|
57,200 | 6.52 | 6.57 | 6.47 | 0 | 0 | 0 |