| 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) |
-1.16 | -12.30% | 2,953,300 | -282,113 | 0 |
8.20
9.67
8.20
|
|
2 tháng
(2026-05-29) |
-1.72 | -17.22% | 4,867,800 | -294,832 | 0 |
8.20
10
8.20
|
|
3 tháng
(2026-04-29) |
-1.98 | -19.32% | 8,269,800 | -547,132 | 0 |
8.20
10.35
8.20
|
|
6 tháng
(2026-01-29) |
-2.38 | -22.35% | 34,150,700 | 486,031 | 16.9 |
8.20
11.90
8.20
|
|
12 tháng
(2025-08-04) |
-8.28 | -50.03% | 176,784,800 | -13,437,769 | -188.2 |
8.20
16.55
8.20
|
|
24 tháng
(2024-08-07) |
-6.47 | -43.89% | 457,359,000 | -13,759,346 | -174.2 |
8.20
17.60
8.20
|
|
36 tháng
(2023-08-14) |
-4.67 | -36.11% | 645,253,300 | -9,437,880 | -107.2 |
8.20
17.60
8.20
|
|
60 tháng
(2021-08-23) |
-3.41 | -29.19% | 1,052,212,800 | -12,040,973 | -130.7 |
7.94
20.83
8.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 29/07/2026 |
8.23
|
31,100 | 8.30 | 8.30 | 8.22 | 0 | 1,100 | 0 |
| 28/07/2026 |
8.20
|
114,700 | 8.26 | 8.26 | 8.14 | 600 | 2,900 | 0 |
| 27/07/2026 |
8.27
|
108,200 | 8.40 | 8.47 | 8.27 | 0 | 18,000 | 0 |
| 24/07/2026 |
8.40
|
96,300 | 8.50 | 8.53 | 8.30 | 1,300 | 2,800 | 0 |
| 23/07/2026 |
8.53
|
96,700 | 8.50 | 8.61 | 8.50 | 500 | 4,600 | 0 |
| 22/07/2026 |
8.54
|
107,500 | 8.51 | 8.79 | 8.24 | 5,500 | 4,100 | 0 |
| 21/07/2026 |
8.65
|
556,000 | 8.51 | 8.84 | 8.51 | 4,900 | 264,000 | 0 |
| 20/07/2026 |
8.67
|
311,400 | 9.05 | 9.08 | 8.50 | 5,800 | 0 | 0 |
| 17/07/2026 |
9.07
|
63,600 | 9.20 | 9.20 | 9.06 | 0 | 1,500 | 0 |
| 16/07/2026 |
9.20
|
154,100 | 9.23 | 9.30 | 9.01 | 10,300 | 26,400 | 0 |
| 15/07/2026 |
9.24
|
54,400 | 9.37 | 9.37 | 9.19 | 0 | 0 | 0 |
| 14/07/2026 |
9.30
|
195,300 | 9.20 | 9.35 | 9.19 | 2,900 | 1,000 | 0 |
| 13/07/2026 |
9.25
|
138,200 | 9.43 | 9.45 | 9.25 | 0 | 3,400 | 0 |
| 10/07/2026 |
9.45
|
38,100 | 9.47 | 9.51 | 9.41 | 0 | 1,000 | 0 |
| 09/07/2026 |
9.46
|
70,100 | 9.51 | 9.55 | 9.45 | 0 | 1,300 | 0 |
| 08/07/2026 |
9.51
|
79,300 | 9.50 | 9.55 | 9.46 | 0 | 2,100 | 0 |
| 07/07/2026 |
9.51
|
88,300 | 9.55 | 9.67 | 9.46 | 500 | 3,000 | 0 |
| 06/07/2026 |
9.60
|
84,200 | 9.67 | 9.69 | 9.50 | 0 | 9,513 | 0 |
| 03/07/2026 |
9.67
|
138,000 | 9.50 | 9.70 | 9.50 | 3,500 | 1,200 | 0 |
| 02/07/2026 |
9.67
|
43,400 | 9.67 | 9.77 | 9.66 | 2,400 | 0 | 0 |
| 01/07/2026 |
9.67
|
247,800 | 9.54 | 9.68 | 9.43 | 13,500 | 0 | 0 |
| 30/06/2026 |
9.43
|
187,200 | 9.44 | 9.54 | 9.20 | 11,200 | 500 | 0 |
| 29/06/2026 |
9.43
|
95,200 | 9.46 | 9.53 | 9.43 | 0 | 0 | 0 |
| 26/06/2026 |
9.52
|
81,200 | 9.61 | 9.67 | 9.48 | 0 | 0 | 0 |
| 25/06/2026 |
9.60
|
132,700 | 9.63 | 9.72 | 9.60 | 500 | 100 | 0 |
| 24/06/2026 |
9.63
|
124,100 | 9.70 | 9.72 | 9.63 | 0 | 0 | 0 |
| 23/06/2026 |
9.70
|
130,600 | 9.72 | 9.81 | 9.69 | 0 | 2,719 | 0 |
| 22/06/2026 |
9.72
|
42,700 | 9.74 | 9.76 | 9.71 | 0 | 1,000 | 0 |
| 19/06/2026 |
9.74
|
60,300 | 9.77 | 9.84 | 9.74 | 0 | 0 | 0 |
| 18/06/2026 |
9.78
|
67,700 | 9.76 | 9.81 | 9.76 | 0 | 0 | 0 |
| 17/06/2026 |
9.78
|
97,600 | 9.79 | 9.79 | 9.76 | 1,300 | 0 | 0 |
| 16/06/2026 |
9.77
|
97,800 | 9.76 | 9.84 | 9.75 | 0 | 1,600 | 0 |
| 15/06/2026 |
9.76
|
91,800 | 9.74 | 9.84 | 9.74 | 0 | 3,600 | 0 |
| 12/06/2026 |
9.79
|
84,700 | 9.90 | 9.90 | 9.75 | 0 | 2,500 | 0 |
| 11/06/2026 |
9.82
|
129,700 | 9.92 | 9.92 | 9.71 | 0 | 1,000 | 0 |
| 10/06/2026 |
9.86
|
39,000 | 9.81 | 9.94 | 9.81 | 100 | 0 | 0 |
| 09/06/2026 |
9.92
|
68,300 | 9.94 | 9.94 | 9.63 | 2,800 | 0 | 0 |
| 08/06/2026 |
9.94
|
154,700 | 9.90 | 9.94 | 9.84 | 0 | 0 | 0 |
| 05/06/2026 |
9.94
|
130,200 | 9.95 | 9.98 | 9.92 | 0 | 0 | 0 |
| 04/06/2026 |
9.94
|
63,100 | 9.95 | 10 | 9.90 | 0 | 2,700 | 0 |
| 03/06/2026 |
9.95
|
73,700 | 9.99 | 10 | 9.93 | 0 | 100 | 0 |
| 02/06/2026 |
9.95
|
130,700 | 10 | 10.05 | 9.87 | 0 | 1,400 | 0 |
| 01/06/2026 |
10
|
46,900 | 9.99 | 10.10 | 9.99 | 0 | 500 | 0 |
| 29/05/2026 |
9.99
|
67,000 | 10 | 10.10 | 9.97 | 100 | 300 | 0 |
| 28/05/2026 |
10
|
60,200 | 10.15 | 10.15 | 10 | 1,500 | 0 | 0 |
| 27/05/2026 |
10
|
184,400 | 10.05 | 10.30 | 9.98 | 700 | 50,000 | 0 |
| 26/05/2026 |
9.97
|
62,700 | 9.96 | 9.99 | 9.95 | 100 | 0 | 0 |
| 25/05/2026 |
9.95
|
74,000 | 9.91 | 9.99 | 9.90 | 0 | 200 | 0 |
| 22/05/2026 |
9.89
|
86,000 | 9.90 | 9.90 | 9.84 | 0 | 2,400 | 0 |
| 21/05/2026 |
9.89
|
140,400 | 9.90 | 9.98 | 9.88 | 0 | 10,800 | 0 |
| 20/05/2026 |
9.88
|
230,300 | 10 | 10.05 | 9.80 | 200 | 32,200 | 0 |
| 19/05/2026 |
10
|
261,300 | 10 | 10.15 | 9.99 | 2,000 | 98,900 | 0 |
| 18/05/2026 |
10.05
|
236,900 | 10.10 | 10.10 | 10 | 0 | 15,400 | 0 |
| 15/05/2026 |
10.10
|
122,200 | 10.15 | 10.15 | 10.05 | 0 | 7,700 | 0 |
| 14/05/2026 |
10.15
|
91,500 | 10.20 | 10.20 | 10.05 | 0 | 5,500 | 0 |
| 13/05/2026 |
10.10
|
163,500 | 10.15 | 10.20 | 10.05 | 0 | 15,400 | 0 |
| 12/05/2026 |
10.10
|
173,900 | 10.15 | 10.20 | 10.05 | 0 | 10,300 | 0 |
| 11/05/2026 |
10.10
|
466,000 | 10.35 | 10.35 | 10.10 | 0 | 23,000 | 0 |
| 08/05/2026 |
10.35
|
190,800 | 10.30 | 10.35 | 10.25 | 0 | 5,700 | 0 |
| 07/05/2026 |
10.35
|
100,600 | 10.35 | 10.40 | 10.30 | 0 | 0 | 0 |
| 06/05/2026 |
10.35
|
135,000 | 10.35 | 10.40 | 10.25 | 4,000 | 1,900 | 0 |
| 05/05/2026 |
10.30
|
199,700 | 10.40 | 10.40 | 10.25 | 4,200 | 0 | 0 |
| 04/05/2026 |
10.35
|
166,900 | 10.25 | 10.35 | 10.25 | 6,300 | 300 | 0 |
| 29/04/2026 |
10.25
|
255,700 | 10.20 | 10.25 | 10.10 | 8,600 | 200 | 0 |
| 28/04/2026 |
10.20
|
185,900 | 10.25 | 10.35 | 10.15 | 0 | 10,225 | 0 |
| 24/04/2026 |
10.25
|
270,600 | 10.25 | 10.40 | 10.20 | 1,000 | 45,312 | 0 |
| 23/04/2026 |
10.35
|
393,900 | 10.35 | 10.45 | 10.15 | 0 | 38,600 | 0 |
| 22/04/2026 |
10.35
|
332,500 | 10.45 | 10.50 | 10.30 | 0 | 111,800 | 0 |
| 21/04/2026 |
10.35
|
534,100 | 10.50 | 10.60 | 10.30 | 0 | 145,100 | 0 |
| 20/04/2026 |
10.50
|
204,400 | 10.50 | 10.60 | 10.45 | 3,300 | 45,700 | 0 |
| 17/04/2026 |
10.55
|
271,100 | 10.50 | 10.70 | 10.50 | 2,300 | 92,700 | 0 |
| 16/04/2026 |
10.50
|
367,400 | 10.60 | 10.70 | 10.40 | 0 | 66,700 | 0 |
| 15/04/2026 |
10.55
|
278,000 | 10.65 | 10.70 | 10.45 | 6,100 | 53,900 | 0 |
| 14/04/2026 |
10.60
|
220,200 | 10.60 | 10.65 | 10.55 | 9,100 | 32,500 | 0 |
| 13/04/2026 |
10.55
|
157,300 | 10.50 | 10.55 | 10.45 | 12,200 | 12,700 | 0 |
| 10/04/2026 |
10.50
|
203,600 | 10.55 | 10.70 | 10.50 | 41,200 | 4,900 | 0 |
| 09/04/2026 |
10.55
|
293,900 | 10.50 | 10.60 | 10.40 | 59,400 | 100 | 0 |
| 08/04/2026 |
10.50
|
368,300 | 10.50 | 10.60 | 10.35 | 69,400 | 22,600 | 0 |
| 07/04/2026 |
10.20
|
400,200 | 10.40 | 10.40 | 10.15 | 0 | 53,600 | -0.4 |
| 06/04/2026 |
10.40
|
153,700 | 10.45 | 10.45 | 10.35 | 0 | 21,400 | -0.2 |
| 03/04/2026 |
10.45
|
127,000 | 10.45 | 10.55 | 10.40 | 48,300 | 6,000 | 0.5 |
| 02/04/2026 |
10.45
|
281,300 | 10.65 | 10.65 | 10.40 | 393,400 | 59,500 | 3.9 |
| 01/04/2026 |
10.65
|
482,200 | 10.70 | 10.75 | 10.50 | 26,300 | 11,900 | 0.1 |
| 31/03/2026 |
10.65
|
490,700 | 10.65 | 10.85 | 10.45 | 46,900 | 31,700 | 0.2 |
| 30/03/2026 |
10.65
|
267,100 | 10.50 | 10.65 | 10.35 | 81,000 | 3,000 | 0.8 |
| 27/03/2026 |
10.55
|
280,700 | 10.35 | 10.55 | 10.35 | 81,000 | 3,000 | 0.8 |
| 26/03/2026 |
10.35
|
159,700 | 10.40 | 10.50 | 10.35 | 15,100 | 4,600 | 0.1 |
| 25/03/2026 |
10.40
|
227,300 | 10.30 | 10.55 | 10.30 | 58,300 | 10,900 | 0.5 |
| 24/03/2026 |
10.35
|
263,100 | 10.15 | 10.45 | 10.15 | 65,500 | 70,700 | -0.1 |
| 23/03/2026 |
10.15
|
771,700 | 10.55 | 10.55 | 10 | 65,500 | 70,700 | -0.1 |
| 20/03/2026 |
10.50
|
246,900 | 10.50 | 10.60 | 10.45 | 62,500 | 0 | 0.7 |
| 19/03/2026 |
10.50
|
340,900 | 10.55 | 10.65 | 10.45 | 600 | 27,200 | -0.3 |
| 18/03/2026 |
10.55
|
148,600 | 10.80 | 10.80 | 10.55 | 32,600 | 20,400 | 0.1 |
| 17/03/2026 |
10.75
|
363,400 | 10.65 | 10.85 | 10.65 | 38,000 | 200 | 0.4 |
| 16/03/2026 |
10.60
|
287,500 | 10.50 | 10.65 | 10.50 | 65,500 | 25,700 | 0.4 |
| 13/03/2026 |
10.45
|
480,000 | 10.35 | 10.70 | 10.25 | 65,500 | 25,700 | 0.4 |
| 12/03/2026 |
10.35
|
117,200 | 10.50 | 10.50 | 10.30 | 7,900 | 400 | 0.1 |
| 11/03/2026 |
10.55
|
156,000 | 10.45 | 10.60 | 10.40 | 100 | 1,900 | -0.0 |
| 10/03/2026 |
10.40
|
539,400 | 9.97 | 10.45 | 9.97 | 55,000 | 18,400 | 0.4 |
| 09/03/2026 |
9.96
|
1,963,200 | 9.97 | 10.30 | 9.96 | 55,000 | 18,400 | 0.4 |
| 06/03/2026 |
10.70
|
430,200 | 10.95 | 10.95 | 10.60 | 1,400 | 0 | 0.0 |