| 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) |
-0.35 | -5.47% | 24,600 | 0 | 0 |
5.96
6.45
6
|
|
2 tháng
(2026-05-29) |
-0.45 | -6.92% | 53,000 | -1,200 | 0 |
5.96
6.55
6
|
|
3 tháng
(2026-04-29) |
-0.75 | -11.03% | 74,600 | -1,200 | 0 |
5.96
7.03
6
|
|
6 tháng
(2026-01-29) |
-1.87 | -23.61% | 169,200 | -1,200 | 0 |
5.96
8.23
6
|
|
12 tháng
(2025-08-04) |
-3.93 | -39.38% | 2,052,600 | -1,700 | -0.0 |
5.96
10.45
6
|
|
24 tháng
(2024-08-07) |
-3.08 | -33.73% | 7,523,600 | -73,700 | -1.1 |
5.96
17.60
6
|
|
36 tháng
(2023-08-14) |
-5.20 | -46.22% | 9,865,100 | -932,500 | -9.5 |
5.96
17.60
6
|
|
60 tháng
(2021-08-23) |
-7.07 | -53.90% | 19,719,600 | -66,525 | 13.3 |
5.96
18.15
6
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 29/07/2026 |
6
|
0 | 6 | 6 | 6 | 0 | 0 | 0 |
| 28/07/2026 |
6
|
1,000 | 6 | 6 | 6 | 0 | 0 | 0 |
| 27/07/2026 |
6.05
|
300 | 6.10 | 6.10 | 6.05 | 0 | 0 | 0 |
| 24/07/2026 |
6.09
|
1,800 | 5.97 | 6.30 | 5.97 | 0 | 0 | 0 |
| 23/07/2026 |
5.96
|
0 | 5.96 | 5.96 | 5.96 | 0 | 0 | 0 |
| 22/07/2026 |
5.96
|
300 | 5.96 | 5.96 | 5.96 | 0 | 0 | 0 |
| 21/07/2026 |
5.96
|
1,700 | 6.29 | 6.35 | 5.96 | 0 | 0 | 0 |
| 20/07/2026 |
6.02
|
5,200 | 6.43 | 6.43 | 6 | 0 | 0 | 0 |
| 17/07/2026 |
6.42
|
700 | 6.42 | 6.42 | 6.42 | 0 | 0 | 0 |
| 16/07/2026 |
6.08
|
0 | 6.08 | 6.08 | 6.08 | 0 | 0 | 0 |
| 15/07/2026 |
6.08
|
0 | 6.08 | 6.08 | 6.08 | 0 | 0 | 0 |
| 14/07/2026 |
6.08
|
800 | 6.08 | 6.08 | 6.08 | 0 | 0 | 0 |
| 13/07/2026 |
6.44
|
0 | 6.44 | 6.44 | 6.44 | 0 | 0 | 0 |
| 10/07/2026 |
6.44
|
0 | 6.44 | 6.44 | 6.44 | 0 | 0 | 0 |
| 09/07/2026 |
6.44
|
1,400 | 6.10 | 6.44 | 6.10 | 0 | 0 | 0 |
| 08/07/2026 |
6.10
|
200 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
| 07/07/2026 |
6.10
|
0 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
| 06/07/2026 |
6.10
|
5,700 | 6.15 | 6.15 | 6.10 | 0 | 0 | 0 |
| 03/07/2026 |
6.10
|
1,000 | 6.05 | 6.10 | 6.05 | 0 | 0 | 0 |
| 02/07/2026 |
6.04
|
800 | 6.10 | 6.10 | 6.02 | 0 | 0 | 0 |
| 01/07/2026 |
6.45
|
4,700 | 6.36 | 6.45 | 6.36 | 0 | 0 | 0 |
| 30/06/2026 |
6.40
|
0 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
| 29/06/2026 |
6.40
|
0 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
| 26/06/2026 |
6.40
|
0 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
| 25/06/2026 |
6.40
|
2,400 | 6.08 | 6.40 | 6.08 | 0 | 0 | 0 |
| 24/06/2026 |
6.10
|
2,800 | 6.11 | 6.11 | 6.10 | 0 | 0 | 0 |
| 23/06/2026 |
6.10
|
10,500 | 6.36 | 6.36 | 6.10 | 0 | 0 | 0 |
| 22/06/2026 |
6.40
|
500 | 6.48 | 6.48 | 6.40 | 0 | 0 | 0 |
| 19/06/2026 |
6.21
|
200 | 6.20 | 6.21 | 6.20 | 0 | 0 | 0 |
| 18/06/2026 |
6.25
|
1,000 | 6.22 | 6.25 | 6.22 | 0 | 0 | 0 |
| 17/06/2026 |
6.20
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
| 16/06/2026 |
6.20
|
100 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
| 15/06/2026 |
6.20
|
300 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
| 12/06/2026 |
6.20
|
2,100 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
| 11/06/2026 |
6.20
|
1,100 | 6.25 | 6.25 | 6.20 | 0 | 0 | 0 |
| 10/06/2026 |
6.35
|
300 | 6.30 | 6.35 | 6.30 | 0 | 0 | 0 |
| 09/06/2026 |
6.20
|
2,000 | 6.15 | 6.20 | 6.15 | 0 | 1,200 | 0 |
| 08/06/2026 |
6.55
|
200 | 6.55 | 6.55 | 6.55 | 0 | 0 | 0 |
| 05/06/2026 |
6.55
|
1,300 | 6.55 | 6.60 | 6.55 | 0 | 0 | 0 |
| 04/06/2026 |
6.50
|
1,500 | 6.20 | 6.55 | 6.20 | 0 | 0 | 0 |
| 03/06/2026 |
6.20
|
500 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
| 02/06/2026 |
6.40
|
1,600 | 6.40 | 6.40 | 6.20 | 0 | 0 | 0 |
| 01/06/2026 |
6.50
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
| 29/05/2026 |
6.50
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
| 28/05/2026 |
6.50
|
1,000 | 6.58 | 6.58 | 6.50 | 0 | 0 | 0 |
| 27/05/2026 |
6.60
|
2,200 | 6.40 | 6.60 | 6.30 | 0 | 0 | 0 |
| 26/05/2026 |
6.60
|
1,800 | 6.60 | 6.60 | 6.25 | 0 | 0 | 0 |
| 25/05/2026 |
6.60
|
6,000 | 6.20 | 6.70 | 6.20 | 0 | 0 | 0 |
| 22/05/2026 |
6.60
|
2,500 | 6.56 | 6.85 | 6.51 | 0 | 0 | 0 |
| 21/05/2026 |
7
|
900 | 7 | 7 | 6.51 | 0 | 0 | 0 |
| 20/05/2026 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 |
| 19/05/2026 |
7
|
300 | 6.95 | 7 | 6.95 | 0 | 0 | 0 |
| 18/05/2026 |
7
|
400 | 7 | 7 | 6.63 | 0 | 0 | 0 |
| 15/05/2026 |
7.03
|
0 | 7.03 | 7.03 | 7.03 | 0 | 0 | 0 |
| 14/05/2026 |
7.03
|
1,200 | 7 | 7.03 | 6.68 | 0 | 0 | 0 |
| 13/05/2026 |
7
|
400 | 6.55 | 7 | 6.55 | 0 | 0 | 0 |
| 12/05/2026 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 |
| 11/05/2026 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 |
| 08/05/2026 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 |
| 07/05/2026 |
7
|
1,500 | 7 | 7 | 7 | 0 | 0 | 0 |
| 06/05/2026 |
6.68
|
2,800 | 6.60 | 6.68 | 6.60 | 0 | 0 | 0 |
| 05/05/2026 |
6.80
|
0 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
| 04/05/2026 |
6.80
|
300 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
| 29/04/2026 |
6.80
|
300 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
| 28/04/2026 |
6.68
|
0 | 6.68 | 6.68 | 6.68 | 0 | 0 | 0 |
| 24/04/2026 |
6.68
|
400 | 6.69 | 6.69 | 6.68 | 0 | 0 | 0 |
| 23/04/2026 |
7
|
300 | 7 | 7 | 7 | 0 | 0 | 0 |
| 22/04/2026 |
7
|
500 | 7.10 | 7.10 | 7 | 0 | 0 | 0 |
| 21/04/2026 |
7
|
100 | 7 | 7 | 7 | 0 | 0 | 0 |
| 20/04/2026 |
7
|
100 | 7 | 7 | 7 | 0 | 0 | 0 |
| 17/04/2026 |
7
|
200 | 6.90 | 7 | 6.90 | 0 | 0 | 0 |
| 16/04/2026 |
6.91
|
300 | 7.20 | 7.25 | 6.91 | 0 | 0 | 0 |
| 15/04/2026 |
7.28
|
900 | 7.25 | 7.28 | 6.90 | 0 | 0 | 0 |
| 14/04/2026 |
7.25
|
2,300 | 7 | 7.25 | 6.91 | 0 | 0 | 0 |
| 13/04/2026 |
6.80
|
7,600 | 7.15 | 7.15 | 6.80 | 0 | 0 | 0 |
| 10/04/2026 |
7.25
|
1,500 | 7.10 | 7.25 | 7.01 | 0 | 0 | 0 |
| 09/04/2026 |
7.01
|
3,100 | 7.05 | 7.20 | 7.01 | 0 | 0 | 0 |
| 08/04/2026 |
7.05
|
800 | 7.02 | 7.10 | 7.02 | 0 | 0 | 0 |
| 07/04/2026 |
7.07
|
3,100 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 |
| 06/04/2026 |
7.07
|
2,900 | 7.07 | 7.07 | 7.01 | 0 | 0 | 0 |
| 03/04/2026 |
7.07
|
900 | 7.10 | 7.10 | 7.03 | 0 | 0 | 0 |
| 02/04/2026 |
7.22
|
500 | 7.22 | 7.22 | 7.22 | 0 | 0 | 0 |
| 01/04/2026 |
7.35
|
1,100 | 7.35 | 7.35 | 7.35 | 0 | 0 | 0 |
| 31/03/2026 |
7.35
|
1,100 | 7.30 | 7.35 | 7.13 | 0 | 0 | 0 |
| 30/03/2026 |
7.40
|
200 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
| 27/03/2026 |
7.40
|
400 | 7.39 | 7.40 | 7.39 | 0 | 0 | 0 |
| 26/03/2026 |
7.39
|
2,300 | 7 | 7.39 | 7 | 0 | 0 | 0 |
| 25/03/2026 |
7.39
|
900 | 7.01 | 7.39 | 7.01 | 0 | 0 | 0 |
| 24/03/2026 |
7.47
|
800 | 7.48 | 7.49 | 7.01 | 0 | 0 | 0 |
| 23/03/2026 |
7.48
|
1,700 | 7.30 | 7.48 | 7 | 0 | 0 | 0 |
| 20/03/2026 |
7.35
|
3,200 | 7.40 | 7.40 | 7.35 | 0 | 0 | 0 |
| 19/03/2026 |
7.78
|
2,400 | 7.68 | 7.78 | 7.33 | 0 | 0 | 0 |
| 18/03/2026 |
7.69
|
800 | 7.20 | 7.69 | 7.20 | 0 | 0 | 0 |
| 17/03/2026 |
7.72
|
400 | 7.53 | 7.72 | 7.53 | 0 | 0 | 0 |
| 16/03/2026 |
7.53
|
3,500 | 7.56 | 7.56 | 7.53 | 0 | 0 | 0 |
| 13/03/2026 |
7.95
|
400 | 7.51 | 7.95 | 7.51 | 0 | 0 | 0 |
| 12/03/2026 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
| 11/03/2026 |
8
|
2,300 | 7.48 | 8 | 7.48 | 0 | 0 | 0 |
| 10/03/2026 |
8
|
400 | 8 | 8 | 8 | 0 | 0 | 0 |
| 09/03/2026 |
7.60
|
400 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
| 06/03/2026 |
7.60
|
2,800 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |