| 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) |
0.70 | 7.53% | 11,092,300 | -42,700 | 0 |
9.30
11.50
10
|
|
2 tháng
(2026-06-01) |
1.30 | 14.94% | 15,256,200 | -47,100 | 0 |
8.70
11.50
10
|
|
3 tháng
(2026-05-04) |
1.60 | 19.05% | 21,854,100 | -67,300 | 0 |
8.30
11.50
10
|
|
6 tháng
(2026-01-30) |
2.10 | 26.58% | 39,981,800 | 104,000 | -0.2 |
7.30
11.50
10
|
|
12 tháng
(2025-08-04) |
1.60 | 19.05% | 86,117,100 | 1,018,700 | 6.9 |
7.30
11.50
10
|
|
24 tháng
(2024-08-08) |
2.70 | 36.99% | 128,484,256 | 1,076,600 | 7.3 |
5.20
11.50
10
|
|
36 tháng
(2023-08-14) |
0.40 | 4.17% | 179,549,262 | -7,751,600 | -69.5 |
5.20
12.20
10
|
|
60 tháng
(2021-08-24) |
-1.30 | -11.50% | 291,116,537 | -7,592,200 | -67.7 |
3.80
22.50
10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 29/07/2026 |
10
|
388,100 | 10.10 | 10.10 | 9.90 | 0 | 0 | 0 |
| 28/07/2026 |
10
|
790,200 | 9.20 | 10.20 | 9.20 | 18,400 | 0 | 0 |
| 27/07/2026 |
9.30
|
271,700 | 9.90 | 10 | 9.30 | 0 | 10,900 | 0 |
| 24/07/2026 |
9.90
|
320,000 | 9.90 | 10 | 9.80 | 0 | 11,700 | 0 |
| 23/07/2026 |
9.80
|
438,800 | 10.20 | 10.30 | 9.80 | 16,600 | 16,600 | 0 |
| 22/07/2026 |
10.20
|
641,100 | 9.80 | 10.40 | 9.30 | 0 | 400 | 0 |
| 21/07/2026 |
9.70
|
1,261,900 | 10.60 | 10.80 | 9.60 | 11,700 | 1,700 | 0 |
| 20/07/2026 |
10.60
|
647,600 | 11.50 | 11.80 | 10.50 | 0 | 1,600 | 0 |
| 17/07/2026 |
11.50
|
1,574,200 | 10.80 | 11.80 | 10.80 | 16,600 | 18,600 | 0 |
| 16/07/2026 |
10.80
|
433,400 | 10.40 | 10.80 | 9.80 | 0 | 0 | 0 |
| 15/07/2026 |
10.50
|
315,000 | 10.20 | 10.70 | 9.90 | 1,700 | 1,700 | 0 |
| 14/07/2026 |
10.10
|
200,800 | 9.90 | 10.30 | 9.90 | 10,000 | 10,000 | 0 |
| 13/07/2026 |
9.90
|
348,400 | 10.50 | 10.70 | 9.80 | 6,600 | 0 | 0 |
| 10/07/2026 |
10.50
|
98,300 | 10.80 | 11 | 10.50 | 0 | 7,800 | 0 |
| 09/07/2026 |
10.80
|
303,500 | 10.80 | 10.90 | 10.50 | 11,700 | 11,700 | 0 |
| 08/07/2026 |
10.80
|
366,300 | 11 | 11.20 | 10.60 | 0 | 0 | 0 |
| 07/07/2026 |
10.90
|
289,500 | 10.60 | 10.90 | 10.30 | 7,800 | 0 | 0 |
| 06/07/2026 |
10.50
|
581,900 | 10.90 | 11.30 | 10.20 | 11,700 | 29,500 | 0 |
| 03/07/2026 |
10.70
|
882,900 | 10.20 | 10.80 | 10.10 | 0 | 8,000 | 0 |
| 02/07/2026 |
10.10
|
345,200 | 9.70 | 10.10 | 9.70 | 0 | 18,000 | 0 |
| 01/07/2026 |
9.70
|
139,600 | 9.80 | 10.20 | 9.70 | 19,500 | 1,300 | 0 |
| 30/06/2026 |
9.80
|
735,200 | 9.30 | 10.20 | 9.30 | 0 | 25,300 | 0 |
| 29/06/2026 |
9.30
|
106,800 | 9.20 | 9.40 | 9.20 | 0 | 200 | 0 |
| 26/06/2026 |
9.20
|
166,700 | 9.20 | 9.20 | 9.10 | 0 | 0 | 0 |
| 25/06/2026 |
9.10
|
236,400 | 9.10 | 9.20 | 9.10 | 0 | 0 | 0 |
| 24/06/2026 |
9.10
|
210,300 | 9 | 9.20 | 9 | 4,700 | 0 | 0 |
| 23/06/2026 |
9
|
226,300 | 9.20 | 9.40 | 9 | 2,500 | 0 | 0 |
| 22/06/2026 |
9.20
|
99,000 | 9.10 | 9.20 | 9.10 | 0 | 12,600 | 0 |
| 19/06/2026 |
9.10
|
221,000 | 9.20 | 9.30 | 9 | 0 | 0 | 0 |
| 18/06/2026 |
9.30
|
127,000 | 9.30 | 9.40 | 9.20 | 0 | 0 | 0 |
| 17/06/2026 |
9.20
|
370,400 | 9 | 9.20 | 9 | 0 | 0 | 0 |
| 16/06/2026 |
9
|
72,200 | 9.30 | 9.30 | 9 | 0 | 0 | 0 |
| 15/06/2026 |
9.10
|
528,900 | 8.90 | 9.30 | 8.80 | 1,000 | 0 | 0 |
| 12/06/2026 |
8.80
|
74,400 | 8.90 | 9 | 8.80 | 0 | 0 | 0 |
| 11/06/2026 |
8.90
|
139,800 | 9 | 9 | 8.80 | 0 | 0 | 0 |
| 10/06/2026 |
8.90
|
115,400 | 8.90 | 9 | 8.90 | 0 | 0 | 0 |
| 09/06/2026 |
8.90
|
76,900 | 8.90 | 8.90 | 8.80 | 0 | 0 | 0 |
| 08/06/2026 |
8.90
|
294,000 | 9 | 9 | 8.80 | 0 | 0 | 0 |
| 05/06/2026 |
9
|
502,800 | 8.80 | 9.10 | 8.80 | 0 | 0 | 0 |
| 04/06/2026 |
8.80
|
134,500 | 8.70 | 8.80 | 8.70 | 0 | 0 | 0 |
| 03/06/2026 |
8.80
|
103,400 | 8.80 | 8.90 | 8.70 | 0 | 0 | 0 |
| 02/06/2026 |
8.80
|
239,000 | 8.70 | 8.90 | 8.60 | 0 | 0 | 0 |
| 01/06/2026 |
8.70
|
225,500 | 8.80 | 8.90 | 8.70 | 0 | 0 | 0 |
| 29/05/2026 |
8.80
|
278,000 | 9 | 9.10 | 8.80 | 0 | 0 | 0 |
| 28/05/2026 |
8.90
|
781,900 | 8.70 | 9 | 8.60 | 1,000 | 0 | 0 |
| 27/05/2026 |
8.70
|
135,700 | 8.70 | 8.70 | 8.50 | 0 | 0 | 0 |
| 26/05/2026 |
8.70
|
27,000 | 8.70 | 8.70 | 8.50 | 0 | 0 | 0 |
| 25/05/2026 |
8.60
|
193,100 | 8.50 | 8.70 | 8.40 | 0 | 0 | 0 |
| 22/05/2026 |
8.60
|
155,400 | 8.70 | 8.70 | 8.60 | 0 | 0 | 0 |
| 21/05/2026 |
8.70
|
227,400 | 8.60 | 8.70 | 8.50 | 0 | 0 | 0 |
| 20/05/2026 |
8.70
|
675,600 | 8.60 | 8.70 | 8.30 | 1,000 | 0 | 0 |
| 19/05/2026 |
8.60
|
368,600 | 8.60 | 8.70 | 8.50 | 0 | 0 | 0 |
| 18/05/2026 |
8.60
|
753,600 | 8.50 | 8.70 | 8.50 | 24,200 | 0 | 0 |
| 15/05/2026 |
8.50
|
104,600 | 8.70 | 8.70 | 8.50 | 0 | 0 | 0 |
| 14/05/2026 |
8.70
|
128,700 | 8.60 | 8.70 | 8.50 | 1,600 | 0 | 0 |
| 13/05/2026 |
8.60
|
200,500 | 8.60 | 8.70 | 8.50 | 4,700 | 0 | 0 |
| 12/05/2026 |
8.60
|
222,400 | 8.60 | 8.60 | 8.40 | 6,500 | 25,000 | 0 |
| 11/05/2026 |
8.50
|
225,600 | 8.50 | 8.80 | 8.50 | 0 | 27,500 | 0 |
| 08/05/2026 |
8.60
|
424,300 | 8.40 | 8.60 | 8.30 | 0 | 10,200 | 0 |
| 07/05/2026 |
8.40
|
116,500 | 8.60 | 8.70 | 8.40 | 0 | 0 | 0 |
| 06/05/2026 |
8.60
|
418,700 | 8.30 | 8.60 | 8.30 | 18,300 | 0 | 0 |
| 05/05/2026 |
8.30
|
111,600 | 8.40 | 8.40 | 8.20 | 10,100 | 0 | 0 |
| 04/05/2026 |
8.40
|
1,048,700 | 8.20 | 8.60 | 8.20 | 0 | 24,900 | 0 |
| 29/04/2026 |
8.20
|
162,300 | 8 | 8.20 | 8 | 0 | 0 | 0 |
| 28/04/2026 |
8.10
|
117,000 | 8.20 | 8.20 | 8 | 0 | 0 | 0 |
| 24/04/2026 |
8.20
|
164,500 | 8.10 | 8.20 | 8 | 49,300 | 3,000 | 0 |
| 23/04/2026 |
8.10
|
269,300 | 8 | 8.10 | 7.90 | 0 | 5,200 | 0 |
| 22/04/2026 |
8
|
125,800 | 8.10 | 8.20 | 8 | 0 | 0 | 0 |
| 21/04/2026 |
8.20
|
325,300 | 8.30 | 8.30 | 8.10 | 0 | 0 | 0 |
| 20/04/2026 |
8.30
|
675,600 | 8 | 8.40 | 8 | 148,300 | 0 | 0 |
| 17/04/2026 |
7.80
|
281,300 | 7.80 | 7.90 | 7.70 | 0 | 0 | 0 |
| 16/04/2026 |
7.80
|
83,000 | 7.70 | 7.90 | 7.70 | 0 | 0 | 0 |
| 15/04/2026 |
7.80
|
572,200 | 7.80 | 8 | 7.80 | 0 | 0 | 0 |
| 14/04/2026 |
7.90
|
175,500 | 8.10 | 8.10 | 7.80 | 0 | 0 | 0 |
| 13/04/2026 |
7.90
|
124,900 | 7.90 | 8 | 7.90 | 0 | 0 | 0 |
| 10/04/2026 |
8
|
383,300 | 8.10 | 8.20 | 7.90 | 0 | 0 | 0 |
| 09/04/2026 |
8.10
|
203,500 | 8.30 | 8.30 | 8 | 0 | 0 | 0 |
| 08/04/2026 |
8.30
|
291,900 | 8.20 | 8.40 | 8.10 | 0 | 0 | 0 |
| 07/04/2026 |
7.90
|
87,300 | 7.80 | 8 | 7.80 | 0 | 0 | 0 |
| 06/04/2026 |
7.80
|
156,000 | 7.90 | 8 | 7.80 | 0 | 0 | 0 |
| 03/04/2026 |
7.80
|
170,800 | 8.20 | 8.20 | 7.80 | 0 | 0 | 0 |
| 02/04/2026 |
8
|
114,400 | 8.20 | 8.20 | 7.90 | 0 | 0 | 0 |
| 01/04/2026 |
8.20
|
464,300 | 7.90 | 8.30 | 7.90 | 0 | 0 | 0 |
| 31/03/2026 |
7.80
|
297,300 | 7.70 | 7.90 | 7.70 | 0 | 0 | 0 |
| 30/03/2026 |
7.70
|
142,500 | 7.80 | 7.80 | 7.60 | 0 | 7,100 | -0.1 |
| 27/03/2026 |
7.80
|
219,100 | 7.60 | 7.80 | 7.60 | 0 | 7,100 | -0.1 |
| 26/03/2026 |
7.60
|
211,100 | 7.70 | 7.70 | 7.50 | 0 | 0 | 0 |
| 25/03/2026 |
7.70
|
366,000 | 7.70 | 7.90 | 7.70 | 12,900 | 0 | 0.1 |
| 24/03/2026 |
7.70
|
176,700 | 7.70 | 7.90 | 7.50 | 12,900 | 0 | 0.1 |
| 23/03/2026 |
7.50
|
403,400 | 7.80 | 7.80 | 7.40 | 7,900 | 13,000 | -0.0 |
| 20/03/2026 |
7.80
|
712,100 | 8 | 8.40 | 7.70 | 6,100 | 0 | 0.0 |
| 19/03/2026 |
8.10
|
388,900 | 8.50 | 8.50 | 8 | 6,100 | 0 | 0.0 |
| 18/03/2026 |
8.50
|
1,803,600 | 8.90 | 8.90 | 8.20 | 2,900 | 0 | 0.0 |
| 17/03/2026 |
8.10
|
372,300 | 7.50 | 8.10 | 7.40 | 0 | 0 | 0 |
| 16/03/2026 |
7.40
|
139,400 | 7.30 | 7.50 | 7.30 | 0 | 12,600 | -0.1 |
| 13/03/2026 |
7.30
|
230,800 | 7.20 | 7.50 | 7.20 | 0 | 0 | 0 |
| 12/03/2026 |
7.50
|
131,000 | 7.50 | 7.70 | 7.40 | 0 | 0 | 0 |
| 11/03/2026 |
7.50
|
313,500 | 7.40 | 7.70 | 7.30 | 13,300 | 0 | 0.1 |
| 10/03/2026 |
7.40
|
386,700 | 7.40 | 7.80 | 7.10 | 400 | 0 | 0.0 |
| 09/03/2026 |
7.40
|
617,100 | 8 | 8.10 | 7.40 | 400 | 0 | 0.0 |