| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-07-01) |
-0.42 | -8.24% | 35,213,100 | -262,570 | 0 |
4.48
5.26
4.57
|
|
2 tháng
(2026-06-01) |
-0.67 | -12.52% | 60,202,600 | -71,912 | 0 |
4.48
5.35
4.57
|
|
3 tháng
(2026-05-04) |
-1.27 | -21.34% | 91,123,100 | -1,320,112 | 0 |
4.48
6
4.57
|
|
6 tháng
(2026-02-02) |
-2.30 | -32.95% | 221,647,100 | -1,465,552 | 10.4 |
4.48
7.11
4.57
|
|
12 tháng
(2025-08-05) |
-4.67 | -49.95% | 960,845,300 | -2,794,352 | 2.0 |
4.48
10.40
4.57
|
|
24 tháng
(2024-08-12) |
-1 | -17.61% | 1,764,586,600 | -470,903 | 4.6 |
4.48
10.40
4.57
|
|
36 tháng
(2023-08-16) |
-4.58 | -49.46% | 2,423,880,100 | -774,270 | 1.1 |
4.48
10.40
4.57
|
|
60 tháng
(2021-08-26) |
-5 | -51.63% | 5,964,174,500 | -3,410,863 | -53.6 |
3.86
24.26
4.57
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 31/07/2026 |
4.57
|
800,800 | 4.73 | 4.73 | 4.56 | 0 | 42,400 | 0 |
| 30/07/2026 |
4.68
|
2,941,900 | 4.52 | 4.70 | 4.52 | 13,000 | 500 | 0 |
| 29/07/2026 |
4.54
|
625,300 | 4.55 | 4.56 | 4.46 | 7,900 | 25,500 | 0 |
| 28/07/2026 |
4.55
|
1,303,100 | 4.40 | 4.59 | 4.40 | 60,300 | 120,100 | 0 |
| 27/07/2026 |
4.48
|
651,800 | 4.62 | 4.72 | 4.48 | 2,200 | 82,300 | 0 |
| 24/07/2026 |
4.62
|
639,900 | 4.71 | 4.71 | 4.62 | 0 | 11,000 | 0 |
| 23/07/2026 |
4.71
|
1,262,800 | 4.70 | 4.75 | 4.50 | 146,030 | 500 | 0 |
| 22/07/2026 |
4.70
|
1,535,000 | 4.71 | 4.79 | 4.66 | 80,200 | 8,400 | 0 |
| 21/07/2026 |
4.70
|
1,357,100 | 4.73 | 4.82 | 4.68 | 6,700 | 18,600 | 0 |
| 20/07/2026 |
4.70
|
2,176,800 | 5 | 5 | 4.70 | 5,800 | 22,000 | 0 |
| 17/07/2026 |
5
|
1,334,800 | 5.07 | 5.12 | 5 | 0 | 101,800 | 0 |
| 16/07/2026 |
5.09
|
1,324,600 | 5.04 | 5.13 | 4.86 | 15,300 | 127,100 | 0 |
| 15/07/2026 |
5.07
|
1,153,400 | 5.19 | 5.20 | 5.01 | 4,200 | 283,800 | 0 |
| 14/07/2026 |
5.19
|
3,222,100 | 5.15 | 5.21 | 5 | 148,100 | 11,700 | 0 |
| 13/07/2026 |
5.15
|
2,885,300 | 5.38 | 5.48 | 5.15 | 118,900 | 121,800 | 0 |
| 10/07/2026 |
5.26
|
3,997,500 | 4.92 | 5.26 | 4.92 | 289,600 | 16,000 | 0 |
| 09/07/2026 |
4.92
|
560,000 | 5 | 5.01 | 4.92 | 12,800 | 400 | 0 |
| 08/07/2026 |
5
|
1,599,000 | 4.90 | 5.01 | 4.90 | 110,500 | 1,800 | 0 |
| 07/07/2026 |
4.91
|
1,045,600 | 4.95 | 4.95 | 4.84 | 33,000 | 21,700 | 0 |
| 06/07/2026 |
4.91
|
1,490,800 | 5 | 5.06 | 4.90 | 800 | 80,500 | 0 |
| 03/07/2026 |
5
|
2,575,800 | 5.06 | 5.07 | 4.91 | 0 | 202,700 | 0 |
| 02/07/2026 |
5.06
|
959,500 | 5.10 | 5.18 | 5.06 | 24,000 | 153,900 | 0 |
| 01/07/2026 |
5.10
|
571,000 | 5.09 | 5.10 | 5.06 | 70,200 | 0 | 0 |
| 30/06/2026 |
5.07
|
491,200 | 5.05 | 5.10 | 5.05 | 8,800 | 19,800 | 0 |
| 29/06/2026 |
5.07
|
1,293,900 | 5.05 | 5.11 | 5.03 | 41,700 | 7,902 | 0 |
| 26/06/2026 |
5.07
|
874,200 | 5.09 | 5.11 | 5.04 | 0 | 65,700 | 0 |
| 25/06/2026 |
5.10
|
932,500 | 5.17 | 5.17 | 5.05 | 31,900 | 29,700 | 0 |
| 24/06/2026 |
5.10
|
1,473,900 | 5.11 | 5.15 | 5.03 | 91,500 | 77,500 | 0 |
| 23/06/2026 |
5.09
|
595,100 | 5.18 | 5.18 | 5.08 | 0 | 65,100 | 0 |
| 22/06/2026 |
5.13
|
943,100 | 5.20 | 5.21 | 5.12 | 10,300 | 15,100 | 0 |
| 19/06/2026 |
5.21
|
700,400 | 5.21 | 5.28 | 5.19 | 20,060 | 21,000 | 0 |
| 18/06/2026 |
5.20
|
1,346,500 | 5.28 | 5.32 | 5.20 | 0 | 76,300 | 0 |
| 17/06/2026 |
5.28
|
962,600 | 5.27 | 5.35 | 5.25 | 13,300 | 124,200 | 0 |
| 16/06/2026 |
5.26
|
1,467,300 | 5.21 | 5.27 | 5.16 | 183,400 | 1,500 | 0 |
| 15/06/2026 |
5.20
|
1,657,400 | 5.25 | 5.25 | 5.16 | 146,700 | 28,700 | 0 |
| 12/06/2026 |
5.15
|
662,800 | 5.20 | 5.21 | 5.15 | 100 | 14,700 | 0 |
| 11/06/2026 |
5.16
|
967,100 | 5.18 | 5.18 | 5.11 | 20,900 | 32,000 | 0 |
| 10/06/2026 |
5.19
|
1,374,900 | 5.04 | 5.24 | 5.04 | 105,500 | 11,900 | 0 |
| 09/06/2026 |
5.04
|
739,100 | 5.08 | 5.11 | 5.02 | 147,000 | 1,100 | 0 |
| 08/06/2026 |
5.04
|
1,348,900 | 5.13 | 5.15 | 5.03 | 48,100 | 103,100 | 0 |
| 05/06/2026 |
5.17
|
1,454,000 | 5.25 | 5.30 | 5.16 | 36,700 | 268,900 | 0 |
| 04/06/2026 |
5.25
|
1,232,200 | 5.34 | 5.34 | 5.22 | 10,500 | 106,200 | 0 |
| 03/06/2026 |
5.35
|
758,300 | 5.35 | 5.35 | 5.22 | 33,100 | 44,100 | 0 |
| 02/06/2026 |
5.20
|
1,989,600 | 5.35 | 5.45 | 5.20 | 60,500 | 101,300 | 0 |
| 01/06/2026 |
5.35
|
1,724,500 | 5.39 | 5.41 | 5.32 | 397,400 | 1,000 | 0 |
| 29/05/2026 |
5.28
|
956,700 | 5.36 | 5.43 | 5.28 | 6,900 | 41,400 | 0 |
| 28/05/2026 |
5.36
|
897,800 | 5.43 | 5.46 | 5.36 | 2,100 | 27,600 | 0 |
| 27/05/2026 |
5.43
|
1,071,500 | 5.49 | 5.51 | 5.42 | 14,800 | 106,600 | 0 |
| 26/05/2026 |
5.48
|
1,296,700 | 5.45 | 5.52 | 5.41 | 100 | 97,900 | 0 |
| 25/05/2026 |
5.45
|
1,631,200 | 5.33 | 5.52 | 5.33 | 73,000 | 106,200 | 0 |
| 22/05/2026 |
5.35
|
1,153,900 | 5.33 | 5.38 | 5.28 | 183,600 | 100 | 0 |
| 21/05/2026 |
5.35
|
1,085,700 | 5.42 | 5.43 | 5.21 | 43,800 | 25,200 | 0 |
| 20/05/2026 |
5.39
|
2,955,100 | 5.57 | 5.59 | 5.26 | 227,000 | 65,100 | 0 |
| 19/05/2026 |
5.60
|
1,182,800 | 5.61 | 5.66 | 5.57 | 9,100 | 92,000 | 0 |
| 18/05/2026 |
5.65
|
1,539,300 | 5.62 | 5.65 | 5.55 | 3,000 | 47,700 | 0 |
| 15/05/2026 |
5.65
|
919,700 | 5.66 | 5.69 | 5.62 | 0 | 56,200 | 0 |
| 14/05/2026 |
5.66
|
2,028,000 | 5.58 | 5.69 | 5.58 | 22,800 | 37,100 | 0 |
| 13/05/2026 |
5.60
|
1,449,100 | 5.70 | 5.75 | 5.59 | 400 | 274,600 | 0 |
| 12/05/2026 |
5.68
|
1,046,300 | 5.70 | 5.81 | 5.67 | 30,700 | 77,200 | 0 |
| 11/05/2026 |
5.66
|
1,589,400 | 5.77 | 5.79 | 5.65 | 27,900 | 84,300 | 0 |
| 08/05/2026 |
5.71
|
1,675,400 | 5.87 | 5.87 | 5.71 | 3,500 | 173,100 | 0 |
| 07/05/2026 |
5.80
|
2,490,900 | 6.05 | 6.05 | 5.80 | 90,400 | 345,700 | 0 |
| 06/05/2026 |
6
|
1,994,900 | 5.90 | 6 | 5.79 | 168,900 | 72,000 | 0 |
| 05/05/2026 |
5.83
|
1,715,900 | 5.95 | 6 | 5.80 | 30,200 | 294,700 | 0 |
| 04/05/2026 |
5.95
|
2,240,200 | 6.10 | 6.20 | 5.95 | 56,000 | 217,700 | 0 |
| 29/04/2026 |
6.05
|
1,899,100 | 5.98 | 6.09 | 5.97 | 422,700 | 46,700 | 0 |
| 28/04/2026 |
6.03
|
1,067,300 | 6.04 | 6.10 | 5.93 | 38,500 | 137,700 | 0 |
| 24/04/2026 |
6.03
|
2,222,500 | 6.12 | 6.12 | 5.97 | 123,000 | 114,100 | 0 |
| 23/04/2026 |
6.11
|
1,905,900 | 6.13 | 6.17 | 5.99 | 70,400 | 275,300 | 0 |
| 22/04/2026 |
6.13
|
1,124,000 | 6.15 | 6.16 | 6.08 | 55,400 | 78,800 | 0 |
| 21/04/2026 |
6.13
|
1,335,400 | 6.24 | 6.25 | 6.13 | 100 | 143,000 | 0 |
| 20/04/2026 |
6.22
|
1,048,200 | 6.23 | 6.27 | 6.19 | 123,500 | 24,400 | 0 |
| 17/04/2026 |
6.23
|
1,347,700 | 6.29 | 6.31 | 6.20 | 800 | 89,700 | 0 |
| 16/04/2026 |
6.29
|
1,839,900 | 6.31 | 6.37 | 6.21 | 6,400 | 254,600 | 0 |
| 15/04/2026 |
6.39
|
2,971,400 | 6.42 | 6.43 | 6.31 | 0 | 0 | 0 |
| 14/04/2026 |
6.39
|
2,917,100 | 6.35 | 6.39 | 6.27 | 15,400 | 0 | 0 |
| 13/04/2026 |
6.30
|
1,852,000 | 6.21 | 6.35 | 6.16 | 171,600 | 0 | 0 |
| 10/04/2026 |
6.25
|
1,681,500 | 6.25 | 6.32 | 6.22 | 1,300 | 151,400 | 0 |
| 09/04/2026 |
6.25
|
3,195,000 | 6.10 | 6.38 | 6.10 | 145,700 | 324,240 | 0 |
| 08/04/2026 |
6.20
|
1,611,100 | 6.10 | 6.21 | 6.01 | 256,000 | 208,600 | 0 |
| 07/04/2026 |
5.90
|
1,563,100 | 6 | 6.05 | 5.85 | 110,400 | 136,100 | 0 |
| 06/04/2026 |
5.97
|
1,587,900 | 6.22 | 6.22 | 5.97 | 0 | 271,100 | 0 |
| 03/04/2026 |
6.22
|
2,225,000 | 6.22 | 6.34 | 6.15 | 99,100 | 152,500 | 0 |
| 02/04/2026 |
6.22
|
1,679,200 | 6.29 | 6.33 | 6.18 | 125,800 | 165,100 | 0 |
| 01/04/2026 |
6.33
|
1,906,700 | 6.39 | 6.42 | 6.30 | 79,800 | 206,400 | 0 |
| 31/03/2026 |
6.26
|
3,531,400 | 6.48 | 6.48 | 6.18 | 87,400 | 300,000 | 0 |
| 30/03/2026 |
6.40
|
3,553,500 | 6.15 | 6.48 | 6.11 | 119,000 | 557,200 | 0 |
| 27/03/2026 |
6.24
|
4,177,800 | 5.80 | 6.24 | 5.80 | 138,800 | 341,500 | 0 |
| 26/03/2026 |
5.84
|
730,900 | 5.93 | 5.93 | 5.82 | 57,500 | 95,700 | 0 |
| 25/03/2026 |
5.90
|
1,290,900 | 5.79 | 5.95 | 5.79 | 251,400 | 108,900 | 0 |
| 24/03/2026 |
5.79
|
1,524,700 | 5.65 | 5.84 | 5.59 | 399,500 | 77,000 | 0 |
| 23/03/2026 |
5.52
|
2,622,700 | 5.81 | 5.84 | 5.46 | 173,600 | 516,600 | 0 |
| 20/03/2026 |
5.87
|
1,110,400 | 5.98 | 5.98 | 5.83 | 261,100 | 62,000 | 1.2 |
| 19/03/2026 |
5.99
|
1,807,300 | 5.80 | 6.03 | 5.80 | 124,100 | 151,100 | -0.2 |
| 18/03/2026 |
5.87
|
1,478,400 | 5.86 | 5.95 | 5.80 | 48,800 | 441,100 | -2.3 |
| 17/03/2026 |
5.86
|
2,302,400 | 5.91 | 6.05 | 5.85 | 30,700 | 274,500 | -1.4 |
| 16/03/2026 |
5.85
|
1,862,600 | 5.80 | 5.92 | 5.73 | 194,800 | 314,200 | -0.7 |
| 13/03/2026 |
5.71
|
2,246,500 | 5.58 | 5.85 | 5.55 | 194,800 | 314,200 | -0.7 |
| 12/03/2026 |
5.69
|
3,210,400 | 5.71 | 5.79 | 5.60 | 556,600 | 103,800 | 2.6 |
| 11/03/2026 |
5.75
|
2,624,900 | 5.50 | 5.87 | 5.50 | 504,900 | 44,400 | 2.6 |