| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-06-30) |
-2.10 | -18.34% | 745,700 | -1,700 | 0 |
8.62
11.50
9.85
|
|
2 tháng
(2026-06-01) |
-0.65 | -6.50% | 1,233,900 | -21,800 | 0 |
8.62
12
9.85
|
|
3 tháng
(2026-05-04) |
-1 | -9.66% | 3,255,500 | -3,700 | 0 |
8.62
12
9.85
|
|
6 tháng
(2026-02-02) |
0.75 | 8.72% | 11,666,900 | -1,700 | 0.0 |
7.70
12
9.85
|
|
12 tháng
(2025-08-04) |
2.85 | 43.85% | 30,151,500 | -320,000 | -2.3 |
6.50
12
9.85
|
|
24 tháng
(2024-08-09) |
5.23 | 126.94% | 73,954,300 | -329,800 | -2.5 |
3.90
12
9.85
|
|
36 tháng
(2023-08-15) |
3.93 | 72.51% | 195,006,600 | 129,100 | -0.3 |
3.89
12
9.85
|
|
60 tháng
(2021-08-25) |
0.96 | 11.44% | 393,140,700 | 331,400 | -0.3 |
2.74
20.20
9.85
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 31/07/2026 |
9.80
|
100 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 |
| 30/07/2026 |
9.85
|
24,500 | 9.34 | 9.85 | 9.34 | 100 | 0 | 0 |
| 29/07/2026 |
9.35
|
1,500 | 9.45 | 9.45 | 9.35 | 300 | 0 | 0 |
| 28/07/2026 |
9.48
|
1,200 | 8.90 | 9.48 | 8.90 | 200 | 0 | 0 |
| 27/07/2026 |
9.50
|
7,600 | 9.20 | 9.50 | 9 | 0 | 0 | 0 |
| 24/07/2026 |
9.40
|
37,200 | 9.30 | 9.45 | 8.89 | 0 | 0 | 0 |
| 23/07/2026 |
9.55
|
17,200 | 9.57 | 9.57 | 9.15 | 0 | 0 | 0 |
| 22/07/2026 |
9.22
|
215,900 | 8.02 | 9.22 | 8.02 | 0 | 0 | 0 |
| 21/07/2026 |
8.62
|
26,800 | 8.66 | 8.70 | 8.62 | 0 | 0 | 0 |
| 20/07/2026 |
9.26
|
95,000 | 9.32 | 9.88 | 9.26 | 100 | 0 | 0 |
| 17/07/2026 |
9.95
|
5,400 | 9.95 | 9.95 | 9.70 | 0 | 0 | 0 |
| 16/07/2026 |
9.94
|
9,700 | 9.20 | 10.05 | 9.20 | 0 | 0 | 0 |
| 15/07/2026 |
9.87
|
61,300 | 10.05 | 10.55 | 9.86 | 0 | 0 | 0 |
| 14/07/2026 |
10.60
|
20,400 | 10.30 | 10.70 | 10.05 | 0 | 0 | 0 |
| 13/07/2026 |
10.80
|
20,000 | 11 | 11 | 10.30 | 0 | 0 | 0 |
| 10/07/2026 |
11.05
|
5,100 | 11 | 11.05 | 11 | 0 | 200 | 0 |
| 09/07/2026 |
11.25
|
400 | 10.90 | 11.25 | 10.90 | 0 | 0 | 0 |
| 08/07/2026 |
11.30
|
33,400 | 10.95 | 11.30 | 10.60 | 0 | 200 | 0 |
| 07/07/2026 |
11.35
|
1,100 | 11.35 | 11.35 | 11.35 | 0 | 0 | 0 |
| 06/07/2026 |
11.45
|
32,700 | 11.60 | 11.60 | 10.95 | 0 | 300 | 0 |
| 03/07/2026 |
11.50
|
49,300 | 11.05 | 12.30 | 11 | 400 | 0 | 0 |
| 02/07/2026 |
11.50
|
3,000 | 11.50 | 11.50 | 11.50 | 0 | 0 | 0 |
| 01/07/2026 |
11.50
|
61,200 | 10.90 | 11.65 | 10.85 | 300 | 0 | 0 |
| 30/06/2026 |
11.45
|
40,300 | 11.20 | 11.70 | 11 | 0 | 2,300 | 0 |
| 29/06/2026 |
11.50
|
24,600 | 11 | 11.50 | 10.85 | 0 | 0 | 0 |
| 26/06/2026 |
11.20
|
36,300 | 11.65 | 11.65 | 10.80 | 0 | 500 | 0 |
| 25/06/2026 |
11.40
|
7,600 | 11 | 11.75 | 10.60 | 100 | 0 | 0 |
| 24/06/2026 |
11
|
38,300 | 12.15 | 12.15 | 11 | 0 | 100 | 0 |
| 23/06/2026 |
11.80
|
29,200 | 12 | 12.10 | 11.20 | 0 | 0 | 0 |
| 22/06/2026 |
12
|
9,000 | 11.75 | 12 | 11.35 | 0 | 0 | 0 |
| 19/06/2026 |
11.75
|
23,600 | 11.45 | 12.10 | 11.25 | 0 | 100 | 0 |
| 18/06/2026 |
11.70
|
21,000 | 11.45 | 11.85 | 11.30 | 0 | 0 | 0 |
| 17/06/2026 |
11.70
|
8,500 | 11.45 | 11.85 | 11.45 | 0 | 0 | 0 |
| 16/06/2026 |
11.45
|
16,700 | 11.50 | 11.70 | 11.20 | 0 | 0 | 0 |
| 15/06/2026 |
11.50
|
17,800 | 11.30 | 11.50 | 10.90 | 0 | 0 | 0 |
| 12/06/2026 |
11.30
|
8,600 | 11.40 | 11.40 | 11.30 | 0 | 0 | 0 |
| 11/06/2026 |
11.45
|
8,000 | 10.75 | 11.45 | 10.75 | 0 | 0 | 0 |
| 10/06/2026 |
11.50
|
33,800 | 11.85 | 11.85 | 10.65 | 0 | 0 | 0 |
| 09/06/2026 |
11.45
|
4,700 | 11.45 | 11.45 | 10.85 | 0 | 0 | 0 |
| 08/06/2026 |
11.50
|
31,500 | 10.65 | 11.50 | 10.60 | 1,500 | 0 | 0 |
| 05/06/2026 |
11.15
|
35,200 | 11 | 11.15 | 10.30 | 700 | 0 | 0 |
| 04/06/2026 |
10.60
|
77,300 | 9.87 | 10.60 | 9.56 | 700 | 20,300 | 0 |
| 03/06/2026 |
9.97
|
4,800 | 10.15 | 10.15 | 9.61 | 100 | 0 | 0 |
| 02/06/2026 |
10
|
10,700 | 10.50 | 10.50 | 9.82 | 0 | 200 | 0 |
| 01/06/2026 |
10
|
41,000 | 9.20 | 10.40 | 9.20 | 300 | 2,300 | 0 |
| 29/05/2026 |
9.82
|
48,700 | 10.20 | 10.45 | 9.82 | 10,000 | 1,100 | 0 |
| 28/05/2026 |
10.50
|
53,000 | 10.10 | 10.60 | 10.05 | 15,500 | 2,400 | 0 |
| 27/05/2026 |
10.60
|
34,300 | 9.96 | 10.90 | 9.96 | 0 | 0 | 0 |
| 26/05/2026 |
10.25
|
133,600 | 11 | 11.65 | 10.25 | 3,500 | 0 | 0 |
| 25/05/2026 |
11
|
503,400 | 12.45 | 12.45 | 11 | 0 | 0 | 0 |
| 22/05/2026 |
11.70
|
423,800 | 11.60 | 11.70 | 11.50 | 100 | 200 | 0 |
| 21/05/2026 |
10.95
|
280,500 | 10.30 | 10.95 | 10.30 | 0 | 2,900 | 0 |
| 20/05/2026 |
10.25
|
4,900 | 10 | 10.25 | 10 | 200 | 0 | 0 |
| 19/05/2026 |
10.30
|
5,500 | 10.10 | 10.30 | 10.10 | 0 | 0 | 0 |
| 18/05/2026 |
10.30
|
29,200 | 9.68 | 10.45 | 9.68 | 0 | 300 | 0 |
| 15/05/2026 |
10.40
|
14,000 | 10.05 | 10.40 | 10 | 0 | 0 | 0 |
| 14/05/2026 |
10.40
|
9,200 | 10.55 | 10.55 | 10.05 | 0 | 0 | 0 |
| 13/05/2026 |
10.40
|
16,100 | 10.30 | 10.40 | 9.85 | 0 | 1,700 | 0 |
| 12/05/2026 |
10.35
|
6,900 | 10.35 | 10.35 | 10.25 | 0 | 0 | 0 |
| 11/05/2026 |
10.05
|
17,700 | 10.45 | 10.45 | 9.90 | 1,700 | 0 | 0 |
| 08/05/2026 |
10.45
|
8,200 | 10.50 | 10.50 | 10 | 0 | 1,200 | 0 |
| 07/05/2026 |
10.35
|
46,300 | 10.55 | 10.55 | 10.20 | 300 | 0 | 0 |
| 06/05/2026 |
10.30
|
347,600 | 10.25 | 10.35 | 9.92 | 900 | 2,400 | 0 |
| 05/05/2026 |
10.25
|
11,500 | 10.20 | 10.25 | 9.70 | 0 | 1,000 | 0 |
| 04/05/2026 |
10.35
|
27,200 | 10.25 | 10.40 | 9.97 | 1,100 | 2,000 | 0 |
| 29/04/2026 |
10.25
|
11,100 | 10.10 | 10.30 | 9.92 | 500 | 2,000 | 0 |
| 28/04/2026 |
10.50
|
26,000 | 10.85 | 10.85 | 10.10 | 2,000 | 0 | 0 |
| 24/04/2026 |
10.45
|
251,000 | 10 | 10.60 | 9.90 | 2,400 | 1,900 | 0 |
| 23/04/2026 |
10.35
|
242,100 | 10.40 | 10.80 | 10 | 0 | 0 | 0 |
| 22/04/2026 |
10.75
|
74,900 | 10.80 | 10.90 | 10.10 | 0 | 0 | 0 |
| 21/04/2026 |
10.80
|
77,800 | 11.15 | 11.45 | 10.30 | 3,600 | 4,400 | 0 |
| 20/04/2026 |
11.05
|
988,000 | 10.40 | 11.05 | 10.10 | 0 | 0 | 0 |
| 17/04/2026 |
10.35
|
186,600 | 10.35 | 10.35 | 9.90 | 0 | 0 | 0 |
| 16/04/2026 |
9.71
|
618,200 | 9.10 | 9.71 | 9.08 | 0 | 0 | 0 |
| 15/04/2026 |
9.08
|
1,727,800 | 8.49 | 9.08 | 8.49 | 0 | 2,300 | 0 |
| 14/04/2026 |
8.49
|
10,300 | 8.16 | 8.76 | 8.16 | 0 | 500 | 0 |
| 13/04/2026 |
8.59
|
94,700 | 8.31 | 8.69 | 8.16 | 500 | 200 | 0 |
| 10/04/2026 |
8.77
|
5,700 | 8.88 | 8.88 | 8.77 | 0 | 0 | 0 |
| 09/04/2026 |
8.68
|
15,900 | 8.75 | 8.75 | 8.31 | 0 | 600 | 0 |
| 08/04/2026 |
8.78
|
74,700 | 7.86 | 8.78 | 7.86 | 0 | 0 | 0 |
| 07/04/2026 |
8.28
|
11,200 | 7.70 | 8.28 | 7.70 | 3,100 | 0 | 0 |
| 06/04/2026 |
8.23
|
15,900 | 7.88 | 8.23 | 7.80 | 0 | 0 | 0 |
| 03/04/2026 |
7.70
|
121,600 | 8.15 | 8.20 | 7.70 | 0 | 0 | 0 |
| 02/04/2026 |
8.15
|
35,800 | 8.20 | 8.21 | 8 | 0 | 0 | 0 |
| 01/04/2026 |
8.26
|
6,600 | 8.40 | 8.40 | 8.03 | 0 | 0 | 0 |
| 31/03/2026 |
8.03
|
15,300 | 8.05 | 8.10 | 8 | 1,000 | 0 | 0 |
| 30/03/2026 |
8.05
|
47,600 | 7.73 | 8.10 | 7.73 | 0 | 0 | 0 |
| 27/03/2026 |
8.18
|
29,100 | 8.18 | 8.18 | 8.16 | 0 | 0 | 0 |
| 26/03/2026 |
8.19
|
22,700 | 8.59 | 8.59 | 8.18 | 0 | 0 | 0 |
| 25/03/2026 |
8.20
|
75,300 | 8.18 | 8.76 | 8.18 | 0 | 0 | 0 |
| 24/03/2026 |
8.40
|
117,500 | 8.31 | 9.30 | 8.31 | 0 | 0 | 0 |
| 23/03/2026 |
8.80
|
22,000 | 8.92 | 9 | 8.70 | 0 | 0 | 0 |
| 20/03/2026 |
9.30
|
28,700 | 8.65 | 9.30 | 8.65 | 0 | 0 | 0 |
| 19/03/2026 |
8.90
|
49,300 | 8.90 | 8.90 | 8.66 | 0 | 0 | 0 |
| 18/03/2026 |
8.90
|
79,400 | 9.05 | 9.05 | 8.85 | 0 | 0 | 0 |
| 17/03/2026 |
8.90
|
55,800 | 9.30 | 9.30 | 8.80 | 0 | 0 | 0 |
| 16/03/2026 |
8.90
|
86,600 | 8.66 | 8.90 | 8.66 | 0 | 0 | 0 |
| 13/03/2026 |
8.85
|
27,400 | 8.91 | 8.91 | 8.50 | 0 | 0 | 0 |
| 12/03/2026 |
8.60
|
294,400 | 8.60 | 8.63 | 8.09 | 0 | 0 | 0 |
| 11/03/2026 |
8.07
|
216,100 | 9 | 9 | 8.05 | 500 | 0 | 0.0 |
| 10/03/2026 |
8.65
|
245,400 | 9.27 | 9.30 | 8.65 | 0 | 0 | 0 |