| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-07-06) |
0.37 | 5.43% | 1,420,600 | -45,806 | 0 |
6.80
7.29
7.18
|
|
2 tháng
(2026-06-04) |
0.35 | 5.12% | 2,502,700 | -164,961 | 0 |
6.08
7.29
7.18
|
|
3 tháng
(2026-05-05) |
0.24 | 3.46% | 2,719,400 | -178,442 | 0 |
6.08
7.29
7.18
|
|
6 tháng
(2026-02-04) |
-0.13 | -1.78% | 5,350,900 | -372,342 | -1.5 |
6.08
8.05
7.18
|
|
12 tháng
(2025-08-08) |
0.49 | 7.32% | 17,417,500 | -609,242 | -3.2 |
6.08
8.05
7.18
|
|
24 tháng
(2024-08-13) |
3 | 71.77% | 68,246,000 | -920,048 | -4.7 |
4.10
8.05
7.18
|
|
36 tháng
(2023-08-21) |
2.04 | 39.69% | 100,833,700 | -859,150 | -4.5 |
3.90
8.05
7.18
|
|
60 tháng
(2021-08-30) |
-3.61 | -33.45% | 329,793,400 | -582,202 | -2.9 |
3.54
14.57
7.18
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 04/08/2026 |
7.05
|
15,700 | 7.15 | 7.15 | 7.05 | 0 | 0 | 0 |
| 03/08/2026 |
7.18
|
79,700 | 7.18 | 7.18 | 7.18 | 0 | 0 | 0 |
| 31/07/2026 |
7.18
|
4,000 | 6.85 | 7.18 | 6.82 | 0 | 0 | 0 |
| 30/07/2026 |
7.18
|
13,600 | 7.18 | 7.23 | 6.91 | 900 | 0 | 0 |
| 29/07/2026 |
7.18
|
18,200 | 7.09 | 7.18 | 7.05 | 0 | 0 | 0 |
| 28/07/2026 |
7.07
|
29,200 | 7.03 | 7.15 | 7.03 | 0 | 0 | 0 |
| 27/07/2026 |
7.11
|
19,300 | 7.02 | 7.15 | 6.91 | 0 | 0 | 0 |
| 24/07/2026 |
7.10
|
69,000 | 7 | 7.20 | 7 | 0 | 8,700 | 0 |
| 23/07/2026 |
7.10
|
30,000 | 7.10 | 7.10 | 7.10 | 0 | 10,000 | 0 |
| 22/07/2026 |
7.14
|
23,400 | 7 | 7.17 | 7 | 0 | 10,006 | 0 |
| 21/07/2026 |
7.02
|
99,000 | 7.20 | 7.21 | 7 | 0 | 10,000 | 0 |
| 20/07/2026 |
7.21
|
224,400 | 7.21 | 7.21 | 6.75 | 0 | 0 | 0 |
| 17/07/2026 |
7.21
|
92,000 | 6.90 | 7.23 | 6.90 | 0 | 10,000 | 0 |
| 16/07/2026 |
7.23
|
58,700 | 7.23 | 7.23 | 7 | 0 | 0 | 0 |
| 15/07/2026 |
7.29
|
69,500 | 7.27 | 7.30 | 7.26 | 0 | 0 | 0 |
| 14/07/2026 |
7.27
|
93,000 | 7.29 | 7.29 | 7.05 | 0 | 0 | 0 |
| 13/07/2026 |
7.26
|
169,500 | 7.11 | 7.29 | 6.90 | 2,000 | 0 | 0 |
| 10/07/2026 |
7.11
|
111,600 | 7 | 7.40 | 7 | 0 | 0 | 0 |
| 09/07/2026 |
7.14
|
4,800 | 7.18 | 7.24 | 7.03 | 0 | 0 | 0 |
| 08/07/2026 |
7.25
|
166,000 | 6.99 | 7.26 | 6.99 | 0 | 0 | 0 |
| 07/07/2026 |
6.80
|
43,300 | 6.85 | 7.04 | 6.72 | 0 | 0 | 0 |
| 06/07/2026 |
6.81
|
82,100 | 6.99 | 6.99 | 6.80 | 100 | 100 | 0 |
| 03/07/2026 |
6.99
|
156,100 | 6.90 | 6.99 | 6.50 | 0 | 7,342 | 0 |
| 02/07/2026 |
6.98
|
119,600 | 6.84 | 7 | 6.84 | 0 | 28,800 | 0 |
| 01/07/2026 |
6.86
|
98,200 | 6.79 | 6.86 | 6.75 | 0 | 0 | 0 |
| 30/06/2026 |
6.84
|
59,700 | 6.72 | 6.84 | 6.65 | 200 | 0 | 0 |
| 29/06/2026 |
6.72
|
79,800 | 6.72 | 6.72 | 6.70 | 400 | 0 | 0 |
| 26/06/2026 |
6.89
|
51,400 | 6.76 | 6.89 | 6.70 | 0 | 0 | 0 |
| 25/06/2026 |
6.99
|
176,800 | 6.89 | 7.22 | 6.60 | 300 | 72,400 | 0 |
| 24/06/2026 |
6.89
|
12,300 | 6.50 | 6.90 | 6.50 | 0 | 0 | 0 |
| 23/06/2026 |
6.96
|
24,000 | 6.61 | 7 | 6.60 | 100 | 0 | 0 |
| 22/06/2026 |
6.60
|
99,300 | 6.79 | 6.81 | 6.60 | 200 | 7,700 | 0 |
| 19/06/2026 |
6.81
|
40,600 | 6.51 | 6.84 | 6.30 | 0 | 0 | 0 |
| 18/06/2026 |
6.70
|
7,700 | 6.50 | 6.70 | 6.50 | 0 | 0 | 0 |
| 17/06/2026 |
6.50
|
31,700 | 6.30 | 6.70 | 6.29 | 100 | 0 | 0 |
| 16/06/2026 |
6.30
|
4,200 | 6.24 | 6.40 | 6.24 | 0 | 0 | 0 |
| 15/06/2026 |
6.24
|
3,400 | 6.50 | 6.50 | 6.20 | 0 | 0 | 0 |
| 12/06/2026 |
6.08
|
53,700 | 6.49 | 6.50 | 6.08 | 0 | 100 | 0 |
| 11/06/2026 |
6.53
|
6,500 | 6.40 | 6.65 | 6.40 | 0 | 0 | 0 |
| 10/06/2026 |
6.53
|
11,100 | 6.10 | 6.54 | 6.07 | 300 | 0 | 0 |
| 09/06/2026 |
6.41
|
22,900 | 6.78 | 6.78 | 6.32 | 0 | 0 | 0 |
| 08/06/2026 |
6.79
|
8,000 | 6.78 | 6.79 | 6.48 | 0 | 4,213 | 0 |
| 05/06/2026 |
6.79
|
1,800 | 6.82 | 6.82 | 6.71 | 0 | 200 | 0 |
| 04/06/2026 |
6.83
|
13,300 | 6.81 | 6.84 | 6.37 | 0 | 0 | 0 |
| 03/06/2026 |
6.84
|
7,700 | 6.62 | 6.84 | 6.62 | 400 | 70 | 0 |
| 02/06/2026 |
6.62
|
10,000 | 6.73 | 6.80 | 6.51 | 0 | 127 | 0 |
| 01/06/2026 |
6.99
|
6,900 | 6.98 | 6.99 | 6.95 | 0 | 1,900 | 0 |
| 29/05/2026 |
7
|
18,200 | 6.71 | 7 | 6.63 | 4 | 1,500 | 0 |
| 28/05/2026 |
7
|
2,500 | 6.64 | 7 | 6.60 | 0 | 200 | 0 |
| 27/05/2026 |
6.97
|
14,600 | 6.89 | 6.97 | 6.74 | 400 | 500 | 0 |
| 26/05/2026 |
6.89
|
3,800 | 6.60 | 6.89 | 6.60 | 900 | 0 | 0 |
| 25/05/2026 |
6.95
|
6,000 | 7 | 7 | 6.80 | 1,622 | 0 | 0 |
| 22/05/2026 |
7
|
4,100 | 7.09 | 7.09 | 6.90 | 200 | 0 | 0 |
| 21/05/2026 |
7.09
|
7,900 | 6.70 | 7.09 | 6.70 | 100 | 3,900 | 0 |
| 20/05/2026 |
7.08
|
3,000 | 7.13 | 7.13 | 6.85 | 0 | 0 | 0 |
| 19/05/2026 |
6.99
|
3,600 | 6.85 | 6.99 | 6.82 | 400 | 3,007 | 0 |
| 18/05/2026 |
7
|
2,700 | 6.82 | 7 | 6.82 | 0 | 0 | 0 |
| 15/05/2026 |
7.14
|
6,100 | 7 | 7.14 | 7 | 0 | 2,303 | 0 |
| 14/05/2026 |
7
|
23,300 | 7.15 | 7.15 | 7 | 0 | 1,000 | 0 |
| 13/05/2026 |
7.15
|
200 | 6.76 | 7.15 | 6.76 | 0 | 0 | 0 |
| 12/05/2026 |
7
|
28,400 | 6.70 | 7 | 6.70 | 0 | 0 | 0 |
| 11/05/2026 |
6.98
|
400 | 6.98 | 6.98 | 6.98 | 0 | 100 | 0 |
| 08/05/2026 |
6.98
|
33,200 | 6.81 | 7 | 6.50 | 1,000 | 4,100 | 0 |
| 07/05/2026 |
6.83
|
8,900 | 6.92 | 6.92 | 6.65 | 0 | 0 | 0 |
| 06/05/2026 |
6.92
|
22,200 | 6.76 | 6.93 | 6.58 | 200 | 0 | 0 |
| 05/05/2026 |
6.94
|
3,000 | 6.94 | 6.94 | 6.94 | 0 | 0 | 0 |
| 04/05/2026 |
6.95
|
8,100 | 6.84 | 6.95 | 6.77 | 0 | 100 | 0 |
| 29/04/2026 |
6.85
|
6,800 | 6.90 | 7 | 6.80 | 0 | 100 | 0 |
| 28/04/2026 |
7.10
|
2,000 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
| 24/04/2026 |
7.14
|
11,700 | 6.76 | 7.14 | 6.76 | 0 | 0 | 0 |
| 23/04/2026 |
7.20
|
2,400 | 7 | 7.20 | 7 | 0 | 0 | 0 |
| 22/04/2026 |
7
|
19,600 | 7.01 | 7.03 | 6.99 | 0 | 0 | 0 |
| 21/04/2026 |
7.11
|
20,900 | 7.11 | 7.11 | 7 | 200 | 0 | 0 |
| 20/04/2026 |
7.11
|
16,300 | 7.12 | 7.12 | 7.07 | 0 | 0 | 0 |
| 17/04/2026 |
7.25
|
24,200 | 7.29 | 7.29 | 7.12 | 1,400 | 1,000 | 0 |
| 16/04/2026 |
7.29
|
25,700 | 7.28 | 7.29 | 7.20 | 0 | 4,000 | 0 |
| 15/04/2026 |
7.29
|
9,100 | 7.10 | 7.30 | 7.10 | 0 | 1,000 | 0 |
| 14/04/2026 |
7.39
|
18,300 | 7.40 | 7.40 | 7.23 | 0 | 700 | 0 |
| 13/04/2026 |
7.44
|
18,300 | 7.50 | 7.50 | 7.21 | 1,000 | 900 | 0 |
| 10/04/2026 |
7.50
|
32,600 | 7.27 | 7.50 | 7.25 | 700 | 0 | 0 |
| 09/04/2026 |
7.50
|
11,100 | 7.60 | 7.60 | 7.33 | 1,400 | 0 | 0 |
| 08/04/2026 |
7.60
|
33,800 | 7.55 | 7.78 | 7.39 | 100 | 3,200 | 0 |
| 07/04/2026 |
7.59
|
600 | 7.69 | 7.69 | 7.23 | 0 | 0 | 0 |
| 06/04/2026 |
7.32
|
9,000 | 7.32 | 7.32 | 7.31 | 0 | 800 | -0.0 |
| 03/04/2026 |
7.40
|
13,000 | 7.84 | 7.84 | 7.38 | 500 | 800 | -0.0 |
| 02/04/2026 |
7.78
|
1,500 | 7.75 | 7.78 | 7.75 | 0 | 0 | 0 |
| 01/04/2026 |
7.78
|
13,100 | 7.26 | 7.80 | 7.15 | 0 | 5,000 | -0.0 |
| 31/03/2026 |
7.65
|
7,900 | 7.60 | 7.79 | 7.59 | 0 | 100 | -0.0 |
| 30/03/2026 |
7.60
|
9,000 | 7.42 | 7.80 | 7.42 | 400 | 0 | 0.0 |
| 27/03/2026 |
7.80
|
5,600 | 7.30 | 7.80 | 7.30 | 400 | 0 | 0.0 |
| 26/03/2026 |
7.79
|
113,100 | 7.78 | 7.80 | 7.49 | 0 | 2,700 | -0.0 |
| 25/03/2026 |
7.56
|
36,500 | 7.49 | 7.59 | 7.30 | 0 | 2,800 | -0.0 |
| 24/03/2026 |
7.49
|
41,400 | 7.66 | 7.75 | 7.20 | 0 | 0 | 0 |
| 23/03/2026 |
7.25
|
5,300 | 7.26 | 7.26 | 7.25 | 0 | 0 | 0 |
| 20/03/2026 |
7.68
|
9,600 | 7.76 | 7.76 | 7.36 | 0 | 0 | 0 |
| 19/03/2026 |
7.79
|
1,600 | 7.70 | 7.79 | 7.70 | 300 | 0 | 0.0 |
| 18/03/2026 |
7.75
|
24,000 | 7.40 | 7.80 | 7.38 | 1,700 | 0 | 0.0 |
| 17/03/2026 |
7.78
|
15,800 | 7.70 | 7.89 | 7.50 | 0 | 0 | 0 |
| 16/03/2026 |
7.70
|
5,300 | 7.68 | 7.79 | 7.25 | 2,500 | 1,600 | 0.0 |
| 13/03/2026 |
7.68
|
50,300 | 6.81 | 7.77 | 6.81 | 2,500 | 1,600 | 0.0 |
| 12/03/2026 |
7.27
|
17,400 | 7.25 | 7.27 | 7.07 | 900 | 2,000 | -0.0 |