| 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) |
-0.31 | -4.91% | 19,000 | 0 | 0 |
5.60
7
5.60
|
|
2 tháng
(2026-05-29) |
-0.55 | -8.40% | 121,500 | 0 | 0 |
5.60
7
5.60
|
|
3 tháng
(2026-04-29) |
-0.80 | -11.76% | 151,400 | 3,300 | 0 |
5.60
7
5.60
|
|
6 tháng
(2026-01-29) |
-0.40 | -6.25% | 1,594,300 | 3,700 | 0 |
5.60
7.84
5.60
|
|
12 tháng
(2025-08-04) |
-1.61 | -21.16% | 5,675,500 | -4,500 | -0.1 |
5.60
8.58
5.60
|
|
24 tháng
(2024-08-07) |
1.13 | 23.20% | 13,912,700 | -217,000 | -1.1 |
4.10
8.58
5.60
|
|
36 tháng
(2023-08-14) |
-1.62 | -21.26% | 26,500,300 | -137,600 | -0.6 |
4.10
8.58
5.60
|
|
60 tháng
(2021-08-23) |
0.67 | 12.50% | 132,826,600 | -196,592 | 11.0 |
3.84
46.11
5.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 29/07/2026 |
5.99
|
1,600 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 |
| 28/07/2026 |
5.60
|
2,400 | 6 | 6 | 5.60 | 0 | 0 | 0 |
| 27/07/2026 |
6
|
600 | 6.47 | 6.47 | 6 | 0 | 0 | 0 |
| 24/07/2026 |
6.06
|
100 | 6.06 | 6.06 | 6.06 | 0 | 0 | 0 |
| 23/07/2026 |
6.49
|
500 | 6.50 | 6.50 | 6.49 | 0 | 0 | 0 |
| 22/07/2026 |
6.50
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
| 21/07/2026 |
6.50
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
| 20/07/2026 |
6.50
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
| 17/07/2026 |
6.50
|
10,400 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
| 16/07/2026 |
6.79
|
0 | 6.79 | 6.79 | 6.79 | 0 | 0 | 0 |
| 15/07/2026 |
6.79
|
0 | 6.79 | 6.79 | 6.79 | 0 | 0 | 0 |
| 14/07/2026 |
6.79
|
3,600 | 6.11 | 6.79 | 6.11 | 0 | 0 | 0 |
| 13/07/2026 |
6.38
|
2,400 | 6.50 | 6.50 | 6.38 | 0 | 0 | 0 |
| 10/07/2026 |
6.84
|
0 | 6.84 | 6.84 | 6.84 | 0 | 0 | 0 |
| 09/07/2026 |
6.84
|
0 | 6.84 | 6.84 | 6.84 | 0 | 0 | 0 |
| 08/07/2026 |
6.84
|
0 | 6.84 | 6.84 | 6.84 | 0 | 0 | 0 |
| 07/07/2026 |
6.84
|
0 | 6.84 | 6.84 | 6.84 | 0 | 0 | 0 |
| 06/07/2026 |
6.84
|
0 | 6.84 | 6.84 | 6.84 | 0 | 0 | 0 |
| 03/07/2026 |
6.84
|
400 | 6.51 | 6.84 | 6.51 | 0 | 0 | 0 |
| 02/07/2026 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 |
| 01/07/2026 |
7
|
200 | 6.30 | 7 | 6.30 | 0 | 0 | 0 |
| 30/06/2026 |
6.74
|
200 | 6.75 | 6.75 | 6.74 | 0 | 0 | 0 |
| 29/06/2026 |
6.31
|
600 | 6.15 | 6.31 | 6.15 | 0 | 0 | 0 |
| 26/06/2026 |
6.40
|
20,800 | 6.32 | 6.50 | 6.32 | 0 | 0 | 0 |
| 25/06/2026 |
6.32
|
3,300 | 6.26 | 6.32 | 6.25 | 0 | 0 | 0 |
| 24/06/2026 |
6.25
|
7,400 | 6.30 | 6.30 | 6.25 | 0 | 0 | 0 |
| 23/06/2026 |
6.25
|
300 | 6.25 | 6.25 | 6.25 | 0 | 0 | 0 |
| 22/06/2026 |
6.55
|
4,900 | 6.55 | 6.55 | 6.55 | 0 | 0 | 0 |
| 19/06/2026 |
6.23
|
1,500 | 6.21 | 6.49 | 6.21 | 0 | 0 | 0 |
| 18/06/2026 |
6.55
|
0 | 6.55 | 6.55 | 6.55 | 0 | 0 | 0 |
| 17/06/2026 |
6.55
|
400 | 6.55 | 6.55 | 6.55 | 0 | 0 | 0 |
| 16/06/2026 |
6.50
|
22,100 | 6.51 | 6.57 | 6.50 | 0 | 0 | 0 |
| 15/06/2026 |
6.51
|
0 | 6.51 | 6.51 | 6.51 | 0 | 0 | 0 |
| 12/06/2026 |
6.51
|
4,600 | 6.52 | 6.52 | 6.51 | 0 | 0 | 0 |
| 11/06/2026 |
6.51
|
2,500 | 6.50 | 6.62 | 6.50 | 0 | 0 | 0 |
| 10/06/2026 |
6.40
|
10,800 | 6.60 | 6.62 | 6.40 | 0 | 0 | 0 |
| 09/06/2026 |
6.60
|
1,000 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 |
| 08/06/2026 |
6.50
|
600 | 6.30 | 6.50 | 6.30 | 0 | 0 | 0 |
| 05/06/2026 |
6.50
|
1,100 | 6.55 | 6.56 | 6.50 | 0 | 0 | 0 |
| 04/06/2026 |
6.55
|
3,700 | 6.49 | 6.55 | 6.49 | 0 | 0 | 0 |
| 03/06/2026 |
6.29
|
7,000 | 6.35 | 6.40 | 6.29 | 0 | 0 | 0 |
| 02/06/2026 |
6.50
|
4,400 | 6.50 | 6.52 | 6.50 | 0 | 0 | 0 |
| 01/06/2026 |
6.50
|
5,900 | 6.55 | 6.56 | 6.50 | 0 | 0 | 0 |
| 29/05/2026 |
6.55
|
200 | 6.55 | 6.55 | 6.55 | 0 | 0 | 0 |
| 28/05/2026 |
6.50
|
2,000 | 6.87 | 6.87 | 6.44 | 0 | 0 | 0 |
| 27/05/2026 |
6.92
|
0 | 6.92 | 6.92 | 6.92 | 0 | 0 | 0 |
| 26/05/2026 |
6.92
|
0 | 6.92 | 6.92 | 6.92 | 0 | 0 | 0 |
| 25/05/2026 |
6.92
|
100 | 6.92 | 6.92 | 6.92 | 0 | 0 | 0 |
| 22/05/2026 |
6.50
|
1,100 | 7 | 7 | 6.50 | 0 | 0 | 0 |
| 21/05/2026 |
6.60
|
300 | 6.68 | 6.68 | 6.60 | 0 | 0 | 0 |
| 20/05/2026 |
6.51
|
0 | 6.51 | 6.51 | 6.51 | 0 | 0 | 0 |
| 19/05/2026 |
6.51
|
500 | 6.96 | 6.96 | 6.51 | 0 | 0 | 0 |
| 18/05/2026 |
6.97
|
600 | 6.97 | 6.97 | 6.97 | 0 | 0 | 0 |
| 15/05/2026 |
6.71
|
700 | 7 | 7 | 6.47 | 0 | 0 | 0 |
| 14/05/2026 |
6.93
|
1,100 | 6.50 | 6.93 | 6.50 | 0 | 0 | 0 |
| 13/05/2026 |
6.96
|
5,500 | 6.96 | 6.96 | 6.50 | 4,000 | 0 | 0 |
| 12/05/2026 |
6.98
|
400 | 6.98 | 6.98 | 6.98 | 0 | 0 | 0 |
| 11/05/2026 |
6.96
|
500 | 6.60 | 7 | 6.60 | 0 | 0 | 0 |
| 08/05/2026 |
7
|
1,800 | 7 | 7 | 6.98 | 0 | 0 | 0 |
| 07/05/2026 |
7
|
2,700 | 6.50 | 7.22 | 6.50 | 0 | 0 | 0 |
| 06/05/2026 |
6.80
|
2,100 | 6.37 | 6.80 | 6.37 | 0 | 0 | 0 |
| 05/05/2026 |
6.80
|
300 | 7.20 | 7.20 | 6.80 | 0 | 0 | 0 |
| 04/05/2026 |
6.88
|
1,400 | 6.80 | 6.88 | 6.80 | 0 | 0 | 0 |
| 29/04/2026 |
6.80
|
8,800 | 6.79 | 7.70 | 6.79 | 0 | 700 | 0 |
| 28/04/2026 |
7.30
|
3,000 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
| 24/04/2026 |
7.30
|
4,100 | 7 | 7.31 | 7 | 700 | 0 | 0 |
| 23/04/2026 |
7.32
|
8,400 | 7.50 | 7.50 | 7.32 | 0 | 0 | 0 |
| 22/04/2026 |
7.55
|
8,000 | 7.80 | 7.80 | 7.55 | 0 | 0 | 0 |
| 21/04/2026 |
7.76
|
6,300 | 7.80 | 7.81 | 7.36 | 0 | 300 | 0 |
| 20/04/2026 |
7.80
|
19,300 | 7.80 | 7.86 | 7.80 | 0 | 0 | 0 |
| 17/04/2026 |
7.84
|
68,500 | 7.60 | 7.90 | 7.60 | 0 | 0 | 0 |
| 16/04/2026 |
7.59
|
62,000 | 7.55 | 7.60 | 7.50 | 0 | 100 | 0 |
| 15/04/2026 |
7.50
|
5,000 | 7.50 | 7.66 | 7.50 | 0 | 900 | 0 |
| 14/04/2026 |
7.50
|
34,600 | 7.50 | 7.70 | 7.47 | 100 | 0 | 0 |
| 13/04/2026 |
7.46
|
6,800 | 7.93 | 7.93 | 7.46 | 900 | 0 | 0 |
| 10/04/2026 |
7.46
|
52,000 | 7.36 | 7.49 | 7.36 | 0 | 0 | 0 |
| 09/04/2026 |
7.36
|
103,800 | 7.35 | 7.40 | 7.30 | 0 | 0 | 0 |
| 08/04/2026 |
7.35
|
72,400 | 7.35 | 7.35 | 7.30 | 0 | 400 | 0 |
| 07/04/2026 |
7.30
|
12,800 | 7.19 | 7.30 | 7.19 | 0 | 0 | 0 |
| 06/04/2026 |
7.19
|
36,900 | 7.27 | 7.27 | 7.19 | 400 | 0 | 0 |
| 03/04/2026 |
7.27
|
8,400 | 7 | 7.31 | 6.90 | 0 | 0 | 0 |
| 02/04/2026 |
7
|
11,600 | 7.31 | 7.31 | 7 | 0 | 0 | 0 |
| 01/04/2026 |
7.31
|
38,300 | 6.85 | 7.31 | 6.40 | 0 | 0 | 0 |
| 31/03/2026 |
6.85
|
2,300 | 6.50 | 6.85 | 6.33 | 0 | 0 | 0 |
| 30/03/2026 |
6.80
|
100 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
| 27/03/2026 |
6.80
|
100 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
| 26/03/2026 |
6.82
|
14,700 | 6.84 | 6.85 | 6.80 | 0 | 0 | 0 |
| 25/03/2026 |
6.85
|
5,300 | 6.85 | 6.85 | 6.85 | 0 | 0 | 0 |
| 24/03/2026 |
6.84
|
55,000 | 6.84 | 6.84 | 6.84 | 0 | 0 | 0 |
| 23/03/2026 |
6.40
|
1,300 | 6.70 | 6.70 | 6.40 | 0 | 0 | 0 |
| 20/03/2026 |
6.84
|
300 | 6.80 | 6.84 | 6.80 | 0 | 0 | 0 |
| 19/03/2026 |
6.84
|
200 | 7.11 | 7.11 | 6.84 | 0 | 0 | 0 |
| 18/03/2026 |
7.13
|
500 | 7.13 | 7.13 | 7.13 | 0 | 0 | 0 |
| 17/03/2026 |
7.05
|
100 | 7.05 | 7.05 | 7.05 | 0 | 0 | 0 |
| 16/03/2026 |
7.05
|
15,300 | 7.10 | 7.10 | 7 | 0 | 0 | 0 |
| 13/03/2026 |
6.91
|
23,700 | 6.90 | 7.20 | 6.90 | 0 | 0 | 0 |
| 12/03/2026 |
7
|
30,400 | 7 | 7.01 | 7 | 0 | 0 | 0 |
| 11/03/2026 |
7.02
|
116,000 | 7.10 | 7.10 | 7 | 0 | 0 | 0 |
| 10/03/2026 |
7.07
|
2,400 | 6.63 | 7.07 | 6.63 | 0 | 0 | 0 |
| 09/03/2026 |
6.61
|
1,400 | 6.63 | 6.63 | 6.61 | 0 | 0 | 0 |
| 06/03/2026 |
7.10
|
10,000 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |