| 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) |
-0.10 | -1.18% | 5,254,300 | -141,000 | 0 |
8.38
8.52
8.38
|
|
2 tháng
(2026-05-29) |
-0.10 | -1.18% | 9,865,300 | -81,200 | 0 |
8.38
8.62
8.38
|
|
3 tháng
(2026-04-29) |
0 | 0% | 15,921,500 | 24,900 | 0 |
8.38
8.63
8.38
|
|
6 tháng
(2026-01-29) |
0.09 | 1.08% | 27,759,800 | 42,700 | 0.0 |
7.96
8.63
8.38
|
|
12 tháng
(2025-08-04) |
0.97 | 13.06% | 63,913,100 | 49,400 | 0.0 |
7.40
8.63
8.38
|
|
24 tháng
(2024-08-07) |
3.26 | 63.42% | 122,875,500 | -418,921 | -2.9 |
5.11
8.63
8.38
|
|
36 tháng
(2023-08-14) |
3.74 | 80.12% | 223,254,800 | -419,021 | -2.9 |
4.11
8.63
8.38
|
|
60 tháng
(2021-08-23) |
2.82 | 50.52% | 458,803,000 | -483,508 | -5.1 |
2.38
13.27
8.38
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 29/07/2026 |
8.35
|
9,400 | 8.35 | 8.38 | 8.35 | 0 | 0 | 0 |
| 28/07/2026 |
8.38
|
146,100 | 8.31 | 8.39 | 8.10 | 0 | 18,600 | 0 |
| 27/07/2026 |
8.40
|
57,300 | 8.40 | 8.40 | 8.36 | 0 | 2,300 | 0 |
| 24/07/2026 |
8.41
|
117,900 | 8.41 | 8.41 | 8.39 | 0 | 0 | 0 |
| 23/07/2026 |
8.41
|
58,400 | 8.40 | 8.41 | 8.30 | 0 | 22,000 | 0 |
| 22/07/2026 |
8.40
|
63,300 | 8.40 | 8.40 | 8.35 | 0 | 3,400 | 0 |
| 21/07/2026 |
8.40
|
515,400 | 8.40 | 8.43 | 8.39 | 0 | 8,100 | 0 |
| 20/07/2026 |
8.40
|
99,600 | 8.41 | 8.41 | 8.35 | 0 | 14,600 | 0 |
| 17/07/2026 |
8.42
|
140,200 | 8.40 | 8.43 | 8.38 | 0 | 3,200 | 0 |
| 16/07/2026 |
8.43
|
185,600 | 8.40 | 8.43 | 8.39 | 0 | 1,600 | 0 |
| 15/07/2026 |
8.43
|
1,060,200 | 8.43 | 8.44 | 8.39 | 0 | 4,400 | 0 |
| 14/07/2026 |
8.44
|
73,000 | 8.44 | 8.44 | 8.38 | 0 | 5,600 | 0 |
| 13/07/2026 |
8.44
|
1,338,000 | 8.48 | 8.48 | 8.41 | 0 | 38,500 | 0 |
| 10/07/2026 |
8.48
|
114,800 | 8.49 | 8.50 | 8.45 | 0 | 0 | 0 |
| 09/07/2026 |
8.49
|
96,900 | 8.51 | 8.51 | 8.45 | 0 | 0 | 0 |
| 08/07/2026 |
8.51
|
139,100 | 8.50 | 8.52 | 8.46 | 0 | 200 | 0 |
| 07/07/2026 |
8.50
|
111,100 | 8.50 | 8.50 | 8.48 | 0 | 5,000 | 0 |
| 06/07/2026 |
8.48
|
110,000 | 8.50 | 8.51 | 8.48 | 0 | 1,500 | 0 |
| 03/07/2026 |
8.50
|
201,100 | 8.49 | 8.52 | 8.46 | 0 | 0 | 0 |
| 02/07/2026 |
8.50
|
97,100 | 8.52 | 8.53 | 8.40 | 0 | 0 | 0 |
| 01/07/2026 |
8.52
|
147,900 | 8.48 | 8.54 | 8.40 | 1,800 | 200 | 0 |
| 30/06/2026 |
8.52
|
324,900 | 8.46 | 8.52 | 8.45 | 0 | 7,600 | 0 |
| 29/06/2026 |
8.50
|
202,500 | 8.47 | 8.50 | 8.44 | 0 | 24,600 | 0 |
| 26/06/2026 |
8.47
|
152,000 | 8.52 | 8.54 | 8.47 | 0 | 11,700 | 0 |
| 25/06/2026 |
8.52
|
164,800 | 8.56 | 8.58 | 8.52 | 0 | 0 | 0 |
| 24/06/2026 |
8.58
|
222,700 | 8.60 | 8.61 | 8.55 | 0 | 0 | 0 |
| 23/06/2026 |
8.62
|
883,600 | 8.55 | 8.65 | 8.52 | 5,700 | 0 | 0 |
| 22/06/2026 |
8.56
|
156,200 | 8.55 | 8.58 | 8.50 | 2,200 | 0 | 0 |
| 19/06/2026 |
8.55
|
117,500 | 8.52 | 8.55 | 8.51 | 4,800 | 0 | 0 |
| 18/06/2026 |
8.55
|
136,600 | 8.55 | 8.56 | 8.51 | 7,700 | 0 | 0 |
| 17/06/2026 |
8.55
|
187,100 | 8.52 | 8.55 | 8.50 | 2,500 | 0 | 0 |
| 16/06/2026 |
8.54
|
149,700 | 8.51 | 8.56 | 8.50 | 6,400 | 0 | 0 |
| 15/06/2026 |
8.52
|
142,100 | 8.52 | 8.54 | 8.52 | 8,200 | 0 | 0 |
| 12/06/2026 |
8.52
|
161,400 | 8.50 | 8.55 | 8.50 | 18,000 | 0 | 0 |
| 11/06/2026 |
8.52
|
178,900 | 8.48 | 8.52 | 8.48 | 8,800 | 0 | 0 |
| 10/06/2026 |
8.52
|
222,400 | 8.52 | 8.52 | 8.46 | 0 | 0 | 0 |
| 09/06/2026 |
8.52
|
252,700 | 8.47 | 8.54 | 8.46 | 0 | 15,100 | 0 |
| 08/06/2026 |
8.50
|
189,100 | 8.55 | 8.58 | 8.50 | 0 | 4,600 | 0 |
| 05/06/2026 |
8.58
|
229,600 | 8.55 | 8.58 | 8.50 | 4,700 | 0 | 0 |
| 04/06/2026 |
8.55
|
151,600 | 8.55 | 8.57 | 8.52 | 0 | 1,600 | 0 |
| 03/06/2026 |
8.57
|
374,100 | 8.53 | 8.57 | 8.50 | 0 | 0 | 0 |
| 02/06/2026 |
8.50
|
172,300 | 8.49 | 8.52 | 8.48 | 4,100 | 0 | 0 |
| 01/06/2026 |
8.51
|
168,700 | 8.50 | 8.52 | 8.48 | 15,700 | 700 | 0 |
| 29/05/2026 |
8.50
|
197,900 | 8.50 | 8.52 | 8.49 | 4,700 | 0 | 0 |
| 28/05/2026 |
8.50
|
276,300 | 8.48 | 8.52 | 8.46 | 14,600 | 0 | 0 |
| 27/05/2026 |
8.49
|
247,400 | 8.50 | 8.50 | 8.46 | 23,600 | 0 | 0 |
| 26/05/2026 |
8.50
|
205,100 | 8.46 | 8.50 | 8.45 | 8,100 | 0 | 0 |
| 25/05/2026 |
8.47
|
184,100 | 8.47 | 8.48 | 8.42 | 300 | 0 | 0 |
| 22/05/2026 |
8.47
|
251,400 | 8.44 | 8.48 | 8.43 | 6,400 | 5,800 | 0 |
| 21/05/2026 |
8.44
|
191,600 | 8.46 | 8.46 | 8.41 | 5,900 | 10,600 | 0 |
| 20/05/2026 |
8.42
|
228,200 | 8.44 | 8.45 | 8.39 | 0 | 9,100 | 0 |
| 19/05/2026 |
8.44
|
201,700 | 8.43 | 8.47 | 8.40 | 0 | 1,700 | 0 |
| 18/05/2026 |
8.48
|
328,700 | 8.41 | 8.48 | 8.35 | 0 | 18,300 | 0 |
| 15/05/2026 |
8.40
|
189,700 | 8.45 | 8.46 | 8.39 | 0 | 1,000 | 0 |
| 14/05/2026 |
8.45
|
325,300 | 8.42 | 8.50 | 8.40 | 0 | 2,100 | 0 |
| 13/05/2026 |
8.44
|
215,800 | 8.46 | 8.46 | 8.40 | 0 | 0 | 0 |
| 12/05/2026 |
8.48
|
360,200 | 8.35 | 8.48 | 8.35 | 12,500 | 3,800 | 0 |
| 11/05/2026 |
8.40
|
235,000 | 8.43 | 8.45 | 8.35 | 13,800 | 20,000 | 0 |
| 08/05/2026 |
8.45
|
349,000 | 8.56 | 8.57 | 8.26 | 1,400 | 41,200 | 0 |
| 07/05/2026 |
8.55
|
368,000 | 8.63 | 8.70 | 8.52 | 17,200 | 20,500 | 0 |
| 06/05/2026 |
8.63
|
253,000 | 8.60 | 8.66 | 8.53 | 11,700 | 0 | 0 |
| 05/05/2026 |
8.63
|
846,700 | 8.52 | 8.70 | 8.50 | 23,800 | 0 | 0 |
| 04/05/2026 |
8.55
|
627,500 | 8.39 | 8.59 | 8.38 | 62,800 | 0 | 0 |
| 29/04/2026 |
8.40
|
171,500 | 8.36 | 8.41 | 8.36 | 39,300 | 1,200 | 0 |
| 28/04/2026 |
8.38
|
372,100 | 8.34 | 8.38 | 8.32 | 7,000 | 0 | 0 |
| 24/04/2026 |
8.35
|
191,500 | 8.30 | 8.36 | 8.28 | 3,000 | 0 | 0 |
| 23/04/2026 |
8.35
|
302,100 | 8.36 | 8.38 | 8.33 | 9,000 | 0 | 0 |
| 22/04/2026 |
8.38
|
336,800 | 8.33 | 8.38 | 8.30 | 2,500 | 8,400 | 0 |
| 21/04/2026 |
8.33
|
162,700 | 8.35 | 8.35 | 8.30 | 0 | 7,100 | 0 |
| 20/04/2026 |
8.33
|
224,400 | 8.37 | 8.37 | 8.33 | 0 | 0 | 0 |
| 17/04/2026 |
8.37
|
256,500 | 8.31 | 8.38 | 8.31 | 0 | 0 | 0 |
| 16/04/2026 |
8.32
|
205,800 | 8.28 | 8.33 | 8.26 | 0 | 0 | 0 |
| 15/04/2026 |
8.28
|
152,300 | 8.34 | 8.36 | 8.28 | 0 | 0 | 0 |
| 14/04/2026 |
8.36
|
176,600 | 8.31 | 8.36 | 8.26 | 0 | 0 | 0 |
| 13/04/2026 |
8.33
|
183,000 | 8.30 | 8.34 | 8.28 | 200 | 0 | 0 |
| 10/04/2026 |
8.31
|
121,500 | 8.32 | 8.36 | 8.30 | 0 | 0 | 0 |
| 09/04/2026 |
8.34
|
172,100 | 8.31 | 8.38 | 8.30 | 3,500 | 0 | 0 |
| 08/04/2026 |
8.32
|
213,700 | 8.28 | 8.35 | 8.28 | 3,200 | 0 | 0 |
| 07/04/2026 |
8.30
|
121,600 | 8.35 | 8.35 | 8.25 | 4,400 | 0 | 0 |
| 06/04/2026 |
8.32
|
218,800 | 8.26 | 8.33 | 8.25 | 2,700 | 0 | 0 |
| 03/04/2026 |
8.26
|
157,300 | 8.22 | 8.30 | 8.20 | 0 | 0 | 0 |
| 02/04/2026 |
8.22
|
152,800 | 8.28 | 8.33 | 8.22 | 1,300 | 0 | 0 |
| 01/04/2026 |
8.32
|
199,700 | 8.30 | 8.35 | 8.25 | 0 | 0 | 0 |
| 31/03/2026 |
8.30
|
233,700 | 8.35 | 8.41 | 8.30 | 0 | 0 | 0 |
| 30/03/2026 |
8.37
|
324,200 | 8.35 | 8.40 | 8.25 | 0 | 0 | 0 |
| 27/03/2026 |
8.35
|
141,200 | 8.28 | 8.40 | 8.26 | 0 | 0 | 0 |
| 26/03/2026 |
8.30
|
223,600 | 8.25 | 8.36 | 8.20 | 0 | 0 | 0 |
| 25/03/2026 |
8.30
|
502,900 | 8.46 | 8.47 | 8.21 | 0 | 0 | 0 |
| 24/03/2026 |
8.50
|
659,700 | 8 | 8.50 | 8 | 0 | 0 | 0 |
| 23/03/2026 |
8
|
82,500 | 8.01 | 8.01 | 7.80 | 0 | 6,700 | 0 |
| 20/03/2026 |
8.01
|
75,100 | 8.05 | 8.06 | 7.95 | 0 | 0 | 0 |
| 19/03/2026 |
8.07
|
85,500 | 8.15 | 8.18 | 8 | 0 | 0 | 0 |
| 18/03/2026 |
8.10
|
116,100 | 8.18 | 8.23 | 8.10 | 0 | 0 | 0 |
| 17/03/2026 |
8.20
|
304,900 | 7.80 | 8.20 | 7.80 | 0 | 0 | 0 |
| 16/03/2026 |
7.96
|
222,800 | 7.95 | 7.99 | 7.90 | 0 | 0 | 0 |
| 13/03/2026 |
7.96
|
100,200 | 8 | 8.15 | 7.96 | 0 | 0 | 0 |
| 12/03/2026 |
8.15
|
230,000 | 7.93 | 8.15 | 7.93 | 0 | 0 | 0 |
| 11/03/2026 |
8
|
80,000 | 7.98 | 8.04 | 7.80 | 0 | 0 | 0 |
| 10/03/2026 |
8
|
113,000 | 8.14 | 8.14 | 8 | 0 | 0 | 0 |
| 09/03/2026 |
8.08
|
234,800 | 8.40 | 8.40 | 7.83 | 0 | 0 | 0 |
| 06/03/2026 |
8.41
|
96,900 | 8.43 | 8.44 | 8.40 | 0 | 0 | 0 |