| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-06-30) |
-0.59 | -6.53% | 505,800 | 500 | 0 |
8.38
9.08
8.40
|
|
2 tháng
(2026-06-01) |
-0.58 | -6.42% | 908,000 | -1,000 | 0 |
8.38
9.25
8.40
|
|
3 tháng
(2026-05-04) |
-0.85 | -9.14% | 1,468,900 | -2,900 | 0 |
8.38
9.47
8.40
|
|
6 tháng
(2026-02-02) |
-1.19 | -12.34% | 6,306,600 | -10,300 | -0.1 |
8.38
11.20
8.40
|
|
12 tháng
(2025-08-04) |
-2.55 | -23.20% | 11,016,100 | -9,000 | -0.1 |
8.38
11.20
8.40
|
|
24 tháng
(2024-08-09) |
-2.47 | -22.65% | 27,792,202 | 10,500 | 2.4 |
8.38
14.22
8.40
|
|
36 tháng
(2023-08-15) |
0.54 | 6.84% | 37,499,602 | 10,500 | 2.4 |
6.62
14.22
8.40
|
|
60 tháng
(2021-08-25) |
4.52 | 114.90% | 51,143,427 | 10,500 | 2.4 |
3.93
14.22
8.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 31/07/2026 |
8.41
|
3,200 | 8.41 | 8.41 | 8.41 | 0 | 0 | 0 |
| 30/07/2026 |
8.40
|
80,700 | 8.40 | 8.70 | 8.40 | 1,300 | 0 | 0 |
| 29/07/2026 |
8.45
|
54,700 | 8.12 | 8.45 | 8.10 | 1,100 | 0 | 0 |
| 28/07/2026 |
8.47
|
25,400 | 8 | 8.47 | 8 | 0 | 0 | 0 |
| 27/07/2026 |
8.46
|
1,300 | 8.32 | 8.46 | 8.31 | 0 | 0 | 0 |
| 24/07/2026 |
8.48
|
11,800 | 8.34 | 8.50 | 8.12 | 0 | 0 | 0 |
| 23/07/2026 |
8.49
|
4,100 | 8.50 | 8.50 | 8.30 | 0 | 0 | 0 |
| 22/07/2026 |
8.38
|
15,100 | 8.60 | 8.70 | 8.31 | 0 | 0 | 0 |
| 21/07/2026 |
8.70
|
3,200 | 8.80 | 8.80 | 8.50 | 0 | 0 | 0 |
| 20/07/2026 |
8.52
|
6,200 | 8.69 | 8.69 | 8.50 | 0 | 0 | 0 |
| 17/07/2026 |
8.80
|
300 | 8.80 | 8.80 | 8.72 | 0 | 0 | 0 |
| 16/07/2026 |
8.72
|
3,400 | 8.72 | 8.72 | 8.71 | 0 | 0 | 0 |
| 15/07/2026 |
8.72
|
5,800 | 8.79 | 8.79 | 8.72 | 0 | 200 | 0 |
| 14/07/2026 |
8.79
|
12,500 | 8.81 | 8.81 | 8.76 | 0 | 0 | 0 |
| 13/07/2026 |
8.80
|
10,400 | 8.96 | 8.96 | 8.79 | 0 | 0 | 0 |
| 10/07/2026 |
8.97
|
26,900 | 8.99 | 8.99 | 8.80 | 200 | 0 | 0 |
| 09/07/2026 |
8.99
|
5,000 | 9.15 | 9.15 | 8.99 | 0 | 0 | 0 |
| 08/07/2026 |
9.06
|
3,800 | 8.99 | 9.06 | 8.99 | 0 | 0 | 0 |
| 07/07/2026 |
9.06
|
15,500 | 9.01 | 9.06 | 8.98 | 0 | 0 | 0 |
| 06/07/2026 |
9
|
9,300 | 9.01 | 9.01 | 8.99 | 0 | 600 | 0 |
| 03/07/2026 |
9.04
|
86,000 | 9.25 | 9.50 | 9 | 0 | 0 | 0 |
| 02/07/2026 |
9.03
|
124,900 | 9.02 | 9.20 | 9 | 0 | 0 | 0 |
| 01/07/2026 |
9.08
|
62,100 | 9.06 | 9.10 | 8.99 | 0 | 0 | 0 |
| 30/06/2026 |
9.04
|
18,100 | 9.07 | 9.10 | 9.01 | 0 | 0 | 0 |
| 29/06/2026 |
9.10
|
25,300 | 9.10 | 9.14 | 9.02 | 0 | 0 | 0 |
| 26/06/2026 |
9.05
|
77,900 | 9.15 | 9.15 | 9.05 | 0 | 0 | 0 |
| 25/06/2026 |
9.09
|
15,800 | 9.06 | 9.10 | 9.06 | 0 | 0 | 0 |
| 24/06/2026 |
9.10
|
21,900 | 9.06 | 9.36 | 9.06 | 0 | 0 | 0 |
| 23/06/2026 |
9.06
|
63,600 | 9.06 | 9.15 | 9.05 | 0 | 0 | 0 |
| 22/06/2026 |
9.05
|
5,800 | 9.36 | 9.36 | 9.05 | 0 | 0 | 0 |
| 19/06/2026 |
9.10
|
40,000 | 9.05 | 9.10 | 9 | 600 | 0 | 0 |
| 18/06/2026 |
9.10
|
21,900 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
| 17/06/2026 |
9.10
|
100 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
| 16/06/2026 |
9.10
|
3,700 | 9.15 | 9.15 | 9.10 | 0 | 0 | 0 |
| 15/06/2026 |
9.15
|
46,800 | 9.15 | 9.15 | 9.15 | 0 | 2,600 | 0 |
| 12/06/2026 |
9.15
|
38,900 | 9.06 | 9.15 | 9.05 | 0 | 100 | 0 |
| 11/06/2026 |
9.17
|
10,800 | 9.14 | 9.17 | 9.02 | 0 | 0 | 0 |
| 10/06/2026 |
9.25
|
8,200 | 9.10 | 9.50 | 8.96 | 0 | 0 | 0 |
| 09/06/2026 |
9.10
|
1,100 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
| 08/06/2026 |
9.10
|
7,700 | 9.05 | 9.10 | 8.93 | 0 | 0 | 0 |
| 05/06/2026 |
9.06
|
2,600 | 9.04 | 9.10 | 9.04 | 700 | 0 | 0 |
| 04/06/2026 |
9.14
|
500 | 9.14 | 9.14 | 9.14 | 0 | 0 | 0 |
| 03/06/2026 |
9.14
|
2,800 | 9.01 | 9.15 | 9.01 | 0 | 0 | 0 |
| 02/06/2026 |
9.01
|
4,900 | 9.04 | 9.10 | 9 | 300 | 0 | 0 |
| 01/06/2026 |
9.03
|
1,900 | 9.10 | 9.15 | 9.03 | 0 | 400 | 0 |
| 29/05/2026 |
9.10
|
10,200 | 9.06 | 9.18 | 9.06 | 0 | 2,900 | 0 |
| 28/05/2026 |
9.06
|
13,500 | 9.13 | 9.13 | 9.05 | 2,100 | 0 | 0 |
| 27/05/2026 |
9.13
|
1,400 | 9.18 | 9.18 | 9.13 | 0 | 300 | 0 |
| 26/05/2026 |
9.18
|
10,000 | 9.10 | 9.18 | 9.05 | 200 | 0 | 0 |
| 25/05/2026 |
9.15
|
8,800 | 9.16 | 9.16 | 9.01 | 300 | 200 | 0 |
| 22/05/2026 |
9.14
|
18,600 | 9.18 | 9.20 | 9.14 | 0 | 0 | 0 |
| 21/05/2026 |
9.18
|
19,600 | 9.20 | 9.24 | 9.14 | 200 | 900 | 0 |
| 20/05/2026 |
9.20
|
7,500 | 9.22 | 9.22 | 9.13 | 0 | 0 | 0 |
| 19/05/2026 |
9.20
|
11,400 | 9.48 | 9.48 | 9.18 | 1,600 | 0 | 0 |
| 18/05/2026 |
9.47
|
37,300 | 9.36 | 9.50 | 9.36 | 1,700 | 0 | 0 |
| 15/05/2026 |
9.36
|
67,300 | 9.26 | 9.36 | 9.23 | 300 | 0 | 0 |
| 14/05/2026 |
9.26
|
38,500 | 9.30 | 9.30 | 9.26 | 0 | 0 | 0 |
| 13/05/2026 |
9.30
|
48,900 | 9.17 | 9.35 | 9.17 | 0 | 0 | 0 |
| 12/05/2026 |
9.19
|
36,500 | 9.24 | 9.24 | 9.17 | 0 | 0 | 0 |
| 11/05/2026 |
9.19
|
21,600 | 9.19 | 9.19 | 9.17 | 0 | 1,800 | 0 |
| 08/05/2026 |
9.19
|
18,700 | 9.35 | 9.35 | 9.19 | 0 | 0 | 0 |
| 07/05/2026 |
9.40
|
13,400 | 9.47 | 9.47 | 9.30 | 0 | 2,200 | 0 |
| 06/05/2026 |
9.47
|
7,400 | 9.30 | 9.47 | 9.30 | 0 | 0 | 0 |
| 05/05/2026 |
9.30
|
130,200 | 9.39 | 9.39 | 9.25 | 0 | 0 | 0 |
| 04/05/2026 |
9.30
|
40,100 | 9.34 | 9.49 | 9.21 | 0 | 0 | 0 |
| 29/04/2026 |
9.33
|
14,400 | 9.35 | 9.35 | 9.33 | 0 | 0 | 0 |
| 28/04/2026 |
9.33
|
12,300 | 9.40 | 9.40 | 9.33 | 0 | 0 | 0 |
| 24/04/2026 |
9.35
|
3,900 | 9.34 | 9.35 | 9.33 | 0 | 0 | 0 |
| 23/04/2026 |
9.33
|
29,000 | 9.47 | 9.55 | 9.33 | 700 | 0 | 0 |
| 22/04/2026 |
9.48
|
44,900 | 9.79 | 9.79 | 9.45 | 3,300 | 0 | 0 |
| 21/04/2026 |
9.66
|
65,300 | 9.61 | 9.85 | 9.60 | 0 | 0 | 0 |
| 20/04/2026 |
9.74
|
32,800 | 9.81 | 9.81 | 9.50 | 0 | 0 | 0 |
| 17/04/2026 |
9.51
|
42,800 | 9.34 | 9.51 | 9.34 | 0 | 0 | 0 |
| 16/04/2026 |
9.34
|
21,400 | 9.30 | 9.34 | 9.30 | 0 | 0 | 0 |
| 15/04/2026 |
9.32
|
5,000 | 9.33 | 9.33 | 9.31 | 0 | 0 | 0 |
| 14/04/2026 |
9.33
|
11,100 | 9.37 | 9.37 | 9.33 | 0 | 0 | 0 |
| 13/04/2026 |
9.37
|
18,800 | 9.44 | 9.44 | 9.30 | 0 | 0 | 0 |
| 10/04/2026 |
9.37
|
33,300 | 9.30 | 9.50 | 9.30 | 0 | 0 | 0 |
| 09/04/2026 |
9.45
|
7,600 | 9.30 | 9.45 | 9.30 | 0 | 0 | 0 |
| 08/04/2026 |
9.51
|
20,000 | 9.56 | 9.56 | 9.24 | 0 | 0 | 0 |
| 07/04/2026 |
9.33
|
5,900 | 9.32 | 9.50 | 9.20 | 0 | 0 | 0 |
| 06/04/2026 |
9.25
|
22,400 | 9.25 | 9.32 | 9.25 | 0 | 0 | 0 |
| 03/04/2026 |
9.25
|
21,700 | 9.30 | 9.30 | 9.21 | 0 | 900 | 0 |
| 02/04/2026 |
9.31
|
23,500 | 9.35 | 9.35 | 9.15 | 0 | 0 | 0 |
| 01/04/2026 |
9.50
|
49,900 | 9.22 | 9.84 | 9.19 | 900 | 0 | 0 |
| 31/03/2026 |
9.22
|
31,100 | 9.22 | 9.29 | 9.20 | 0 | 0 | 0 |
| 30/03/2026 |
9.20
|
24,300 | 9.25 | 9.35 | 9.18 | 0 | 0 | 0 |
| 27/03/2026 |
9.25
|
12,900 | 9.17 | 9.35 | 9.17 | 0 | 900 | 0 |
| 26/03/2026 |
9.22
|
74,000 | 9.22 | 9.22 | 9.15 | 0 | 800 | 0 |
| 25/03/2026 |
9.22
|
38,700 | 9.16 | 9.59 | 9.14 | 900 | 0 | 0 |
| 24/03/2026 |
9.15
|
185,400 | 9.15 | 9.29 | 9.11 | 800 | 0 | 0 |
| 23/03/2026 |
9.15
|
108,200 | 9.60 | 9.60 | 9.15 | 0 | 0 | 0 |
| 20/03/2026 |
9.60
|
55,600 | 9.78 | 9.90 | 9.60 | 0 | 0 | 0 |
| 19/03/2026 |
9.79
|
14,700 | 9.76 | 9.90 | 9.76 | 0 | 0 | 0 |
| 18/03/2026 |
10
|
27,100 | 9.80 | 10.20 | 9.80 | 0 | 1,500 | -0.0 |
| 17/03/2026 |
9.80
|
116,200 | 9.92 | 9.95 | 9.74 | 0 | 0 | 0 |
| 16/03/2026 |
9.92
|
79,300 | 9.98 | 9.98 | 9.65 | 0 | 0 | 0 |
| 13/03/2026 |
9.98
|
101,000 | 10.15 | 10.20 | 9.95 | 0 | 0 | 0 |
| 12/03/2026 |
10.15
|
63,700 | 10.25 | 10.70 | 10.15 | 0 | 100 | -0.0 |
| 11/03/2026 |
10.30
|
77,600 | 9.87 | 10.30 | 9.87 | 0 | 0 | 0 |
| 10/03/2026 |
10
|
116,100 | 10.20 | 10.40 | 10 | 0 | 0 | 0 |