| 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) |
-0.40 | -6.78% | 967,000 | -25,000 | 0 |
5.50
5.90
5.60
|
|
2 tháng
(2026-05-29) |
-0.70 | -11.29% | 2,125,400 | -43,100 | 0 |
5.50
6.20
5.60
|
|
3 tháng
(2026-04-29) |
-0.90 | -14.06% | 3,673,000 | -46,700 | 0 |
5.50
6.50
5.60
|
|
6 tháng
(2026-01-29) |
-1.70 | -23.61% | 15,434,300 | -50,400 | -0.6 |
5.50
9.30
5.60
|
|
12 tháng
(2025-08-04) |
-1.30 | -19.12% | 27,201,800 | 35,700 | -0.1 |
5.50
9.30
5.60
|
|
24 tháng
(2024-08-07) |
-1.40 | -20.29% | 44,260,394 | -102,870 | -1.3 |
5.50
9.30
5.60
|
|
36 tháng
(2023-08-14) |
-4.36 | -44.19% | 62,864,325 | 575,375 | 5.2 |
5.50
9.86
5.60
|
|
60 tháng
(2021-08-23) |
-1.84 | -25.06% | 256,851,399 | 1,743,670 | 16.0 |
4.87
16.58
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 |
5.60
|
300 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 28/07/2026 |
5.60
|
19,600 | 5.50 | 5.70 | 5.50 | 0 | 0 | 0 |
| 27/07/2026 |
5.50
|
41,100 | 5.60 | 5.60 | 5.40 | 0 | 0 | 0 |
| 24/07/2026 |
5.60
|
65,400 | 5.70 | 5.70 | 5.60 | 0 | 0 | 0 |
| 23/07/2026 |
5.70
|
65,100 | 5.60 | 5.70 | 5.50 | 0 | 0 | 0 |
| 22/07/2026 |
5.60
|
55,100 | 5.60 | 5.70 | 5.50 | 0 | 0 | 0 |
| 21/07/2026 |
5.50
|
50,700 | 5.60 | 5.70 | 5.50 | 0 | 0 | 0 |
| 20/07/2026 |
5.60
|
114,300 | 5.80 | 5.90 | 5.60 | 0 | 0 | 0 |
| 17/07/2026 |
5.80
|
48,300 | 5.70 | 5.80 | 5.60 | 0 | 0 | 0 |
| 16/07/2026 |
5.60
|
76,400 | 5.90 | 5.90 | 5.60 | 0 | 0 | 0 |
| 15/07/2026 |
5.80
|
58,700 | 5.90 | 5.90 | 5.60 | 0 | 25,000 | 0 |
| 14/07/2026 |
5.90
|
77,800 | 5.90 | 6 | 5.80 | 0 | 0 | 0 |
| 13/07/2026 |
5.90
|
13,900 | 5.80 | 5.90 | 5.80 | 0 | 0 | 0 |
| 10/07/2026 |
5.90
|
3,600 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
| 09/07/2026 |
5.90
|
50,400 | 5.90 | 6 | 5.90 | 0 | 0 | 0 |
| 08/07/2026 |
5.80
|
54,000 | 5.90 | 5.90 | 5.80 | 0 | 0 | 0 |
| 07/07/2026 |
5.90
|
88,200 | 5.80 | 5.90 | 5.80 | 0 | 0 | 0 |
| 06/07/2026 |
5.80
|
49,600 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 03/07/2026 |
5.80
|
12,100 | 5.90 | 5.90 | 5.80 | 0 | 0 | 0 |
| 02/07/2026 |
5.90
|
16,100 | 5.80 | 5.90 | 5.80 | 0 | 0 | 0 |
| 01/07/2026 |
5.90
|
7,600 | 5.90 | 5.90 | 5.80 | 0 | 0 | 0 |
| 30/06/2026 |
5.90
|
13,100 | 5.90 | 5.90 | 5.80 | 0 | 0 | 0 |
| 29/06/2026 |
5.90
|
5,500 | 5.90 | 5.90 | 5.80 | 0 | 0 | 0 |
| 26/06/2026 |
5.80
|
57,600 | 5.90 | 5.90 | 5.80 | 0 | 0 | 0 |
| 25/06/2026 |
5.90
|
48,300 | 5.90 | 6 | 5.90 | 0 | 0 | 0 |
| 24/06/2026 |
5.90
|
21,300 | 6 | 6 | 5.90 | 0 | 0 | 0 |
| 23/06/2026 |
5.90
|
26,000 | 6 | 6 | 5.90 | 0 | 0 | 0 |
| 22/06/2026 |
5.90
|
94,500 | 5.90 | 6 | 5.90 | 0 | 0 | 0 |
| 19/06/2026 |
6
|
72,600 | 6 | 6 | 5.90 | 0 | 0 | 0 |
| 18/06/2026 |
6
|
64,200 | 6 | 6.10 | 6 | 0 | 0 | 0 |
| 17/06/2026 |
6
|
76,900 | 5.90 | 6 | 5.90 | 0 | 0 | 0 |
| 16/06/2026 |
6
|
32,400 | 6 | 6 | 5.90 | 0 | 0 | 0 |
| 15/06/2026 |
6
|
58,200 | 6 | 6 | 5.90 | 0 | 0 | 0 |
| 12/06/2026 |
6
|
16,500 | 6 | 6 | 5.90 | 0 | 0 | 0 |
| 11/06/2026 |
6
|
19,300 | 6.10 | 6.10 | 6 | 0 | 0 | 0 |
| 10/06/2026 |
6
|
101,000 | 6 | 6 | 5.90 | 0 | 7,500 | 0 |
| 09/06/2026 |
5.90
|
68,100 | 6 | 6.10 | 5.90 | 0 | 0 | 0 |
| 08/06/2026 |
6.10
|
68,500 | 6.10 | 6.10 | 6 | 0 | 0 | 0 |
| 05/06/2026 |
6.10
|
45,600 | 6.10 | 6.10 | 6 | 0 | 500 | 0 |
| 04/06/2026 |
6.10
|
54,400 | 6.10 | 6.10 | 6 | 0 | 8,300 | 0 |
| 03/06/2026 |
6.10
|
49,800 | 6.10 | 6.10 | 6 | 0 | 0 | 0 |
| 02/06/2026 |
6.10
|
57,100 | 6.20 | 6.20 | 6 | 0 | 1,500 | 0 |
| 01/06/2026 |
6.10
|
60,900 | 6.10 | 6.20 | 6 | 0 | 0 | 0 |
| 29/05/2026 |
6.20
|
65,200 | 6.10 | 6.20 | 6 | 0 | 300 | 0 |
| 28/05/2026 |
6
|
44,800 | 6.20 | 6.20 | 6 | 0 | 0 | 0 |
| 27/05/2026 |
6.20
|
38,700 | 6.10 | 6.20 | 6 | 0 | 1,400 | 0 |
| 26/05/2026 |
6.10
|
75,700 | 6.10 | 6.10 | 6 | 0 | 0 | 0 |
| 25/05/2026 |
6
|
23,900 | 6.10 | 6.10 | 6 | 0 | 0 | 0 |
| 22/05/2026 |
6
|
104,800 | 6.10 | 6.10 | 6 | 0 | 0 | 0 |
| 21/05/2026 |
6.10
|
64,400 | 6.30 | 6.30 | 6 | 0 | 0 | 0 |
| 20/05/2026 |
6.30
|
144,900 | 6.30 | 6.40 | 6 | 0 | 0 | 0 |
| 19/05/2026 |
6.20
|
138,400 | 6.50 | 6.60 | 6.20 | 0 | 0 | 0 |
| 18/05/2026 |
6.50
|
139,500 | 6.30 | 6.60 | 6.30 | 0 | 2,500 | 0 |
| 15/05/2026 |
6.30
|
69,900 | 6.40 | 6.40 | 6.20 | 200 | 0 | 0 |
| 14/05/2026 |
6.30
|
56,500 | 6.40 | 6.40 | 6.30 | 0 | 0 | 0 |
| 13/05/2026 |
6.40
|
129,100 | 6.20 | 6.50 | 6.20 | 0 | 0 | 0 |
| 12/05/2026 |
6.30
|
38,300 | 6.20 | 6.30 | 6.20 | 0 | 0 | 0 |
| 11/05/2026 |
6.20
|
41,500 | 6.30 | 6.30 | 6.10 | 0 | 0 | 0 |
| 08/05/2026 |
6.20
|
61,200 | 6.20 | 6.30 | 6.10 | 0 | 0 | 0 |
| 07/05/2026 |
6.20
|
59,800 | 6.20 | 6.30 | 6.10 | 100 | 0 | 0 |
| 06/05/2026 |
6.20
|
44,800 | 6.30 | 6.30 | 6.20 | 0 | 0 | 0 |
| 05/05/2026 |
6.40
|
165,400 | 6.30 | 6.40 | 6.20 | 0 | 0 | 0 |
| 04/05/2026 |
6.30
|
54,700 | 6.40 | 6.60 | 6.30 | 0 | 0 | 0 |
| 29/04/2026 |
6.40
|
51,300 | 6.40 | 6.40 | 6.20 | 0 | 0 | 0 |
| 28/04/2026 |
6.40
|
120,700 | 6.50 | 6.50 | 6.30 | 0 | 0 | 0 |
| 24/04/2026 |
6.50
|
53,100 | 6.50 | 6.50 | 6.40 | 0 | 0 | 0 |
| 23/04/2026 |
6.40
|
105,400 | 6.50 | 6.50 | 6.40 | 0 | 0 | 0 |
| 22/04/2026 |
6.50
|
35,900 | 6.50 | 6.60 | 6.50 | 0 | 0 | 0 |
| 21/04/2026 |
6.50
|
114,500 | 6.50 | 6.70 | 6.50 | 26,900 | 1,000 | 0 |
| 20/04/2026 |
6.60
|
55,700 | 6.50 | 6.60 | 6.50 | 0 | 0 | 0 |
| 17/04/2026 |
6.50
|
171,100 | 6.50 | 6.70 | 6.40 | 0 | 0 | 0 |
| 16/04/2026 |
6.50
|
63,300 | 6.60 | 6.60 | 6.50 | 0 | 0 | 0 |
| 15/04/2026 |
6.60
|
128,800 | 6.70 | 6.70 | 6.50 | 0 | 0 | 0 |
| 14/04/2026 |
6.70
|
42,700 | 6.70 | 6.80 | 6.50 | 0 | 0 | 0 |
| 13/04/2026 |
6.70
|
32,000 | 6.70 | 6.70 | 6.60 | 0 | 0 | 0 |
| 10/04/2026 |
6.70
|
156,400 | 6.60 | 6.80 | 6.40 | 0 | 0 | 0 |
| 09/04/2026 |
6.60
|
82,400 | 6.70 | 6.80 | 6.60 | 200 | 0 | 0 |
| 08/04/2026 |
6.70
|
118,500 | 6.60 | 6.70 | 6.60 | 1,000 | 0 | 0 |
| 07/04/2026 |
6.60
|
25,700 | 6.60 | 6.70 | 6.50 | 0 | 300 | 0.0 |
| 06/04/2026 |
6.60
|
72,400 | 6.60 | 6.70 | 6.50 | 0 | 0 | 0 |
| 03/04/2026 |
6.70
|
20,500 | 6.70 | 6.70 | 6.60 | 47,000 | 115,000 | -0.6 |
| 02/04/2026 |
6.70
|
58,900 | 6.70 | 6.80 | 6.60 | 6,000 | 8,700 | -0.0 |
| 01/04/2026 |
6.70
|
141,800 | 6.80 | 6.90 | 6.70 | 0 | 0 | 0 |
| 31/03/2026 |
6.70
|
90,100 | 6.70 | 6.80 | 6.70 | 0 | 0 | 0 |
| 30/03/2026 |
6.70
|
91,900 | 6.60 | 6.80 | 6.60 | 0 | 0 | 0 |
| 27/03/2026 |
6.60
|
198,100 | 6.70 | 6.70 | 6.50 | 0 | 0 | 0 |
| 26/03/2026 |
6.60
|
69,400 | 6.70 | 6.70 | 6.60 | 0 | 0 | 0 |
| 25/03/2026 |
6.70
|
109,800 | 6.60 | 6.80 | 6.60 | 0 | 0 | 0 |
| 24/03/2026 |
6.60
|
73,800 | 6.60 | 6.70 | 6.50 | 0 | 0 | 0 |
| 23/03/2026 |
6.50
|
183,900 | 6.70 | 6.70 | 6.50 | 23,000 | 0 | 0.2 |
| 20/03/2026 |
6.70
|
118,800 | 7 | 7 | 6.60 | 18,500 | 3,600 | 0.1 |
| 19/03/2026 |
6.90
|
121,400 | 6.90 | 7.10 | 6.80 | 18,500 | 3,600 | 0.1 |
| 18/03/2026 |
6.90
|
239,800 | 6.70 | 7 | 6.70 | 0 | 11,600 | -0.1 |
| 17/03/2026 |
6.70
|
111,700 | 6.80 | 7 | 6.70 | 4,600 | 4,900 | -0.0 |
| 16/03/2026 |
6.80
|
238,900 | 7.20 | 7.30 | 6.70 | 0 | 0 | 0 |
| 13/03/2026 |
7
|
550,900 | 7.50 | 7.60 | 6.90 | 11,600 | 11,600 | -0.0 |
| 12/03/2026 |
7.30
|
355,600 | 7.60 | 7.60 | 7.10 | 4,900 | 4,900 | -0.0 |
| 11/03/2026 |
7.40
|
190,800 | 7 | 7.60 | 7 | 12,900 | 0 | 0.1 |
| 10/03/2026 |
7
|
245,700 | 7.20 | 7.70 | 6.70 | 26,900 | 5,800 | 0.2 |
| 09/03/2026 |
7.20
|
757,200 | 8 | 8.80 | 7.20 | 26,900 | 5,800 | 0.2 |
| 06/03/2026 |
8
|
578,500 | 8.70 | 8.70 | 7.80 | 31,000 | 1,000 | 0.3 |