| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-07-06) |
0.15 | 2.78% | 2,957,500 | -3,400 | 0 |
5.31
5.62
5.62
|
|
2 tháng
(2026-06-04) |
0.10 | 1.83% | 5,331,800 | -901 | 0 |
5.31
5.69
5.62
|
|
3 tháng
(2026-05-05) |
-0.29 | -4.97% | 8,528,600 | -10,301 | 0 |
5.31
5.89
5.62
|
|
6 tháng
(2026-02-04) |
-0.69 | -11.06% | 18,650,900 | -68,201 | -0.4 |
5.31
6.29
5.62
|
|
12 tháng
(2025-08-08) |
-1.69 | -23.34% | 65,050,700 | -781,001 | -5.0 |
5.31
7.39
5.62
|
|
24 tháng
(2024-08-13) |
-3.40 | -37.99% | 251,812,100 | -1,009,506 | -5.2 |
5.31
8.95
5.62
|
|
36 tháng
(2023-08-21) |
-3.26 | -37% | 567,934,900 | -749,022 | -3.3 |
5.31
10.90
5.62
|
|
60 tháng
(2021-08-30) |
-37.41 | -87.08% | 2,097,739,500 | -15,608,854 | -342.8 |
5.31
44.16
5.62
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 04/08/2026 |
5.69
|
27,700 | 5.62 | 5.71 | 5.62 | 0 | 0 | 0 |
| 03/08/2026 |
5.62
|
165,000 | 5.55 | 5.62 | 5.55 | 5,300 | 0 | 0 |
| 31/07/2026 |
5.55
|
87,100 | 5.69 | 5.70 | 5.55 | 0 | 2,500 | 0 |
| 30/07/2026 |
5.61
|
344,800 | 5.65 | 5.70 | 5.52 | 4,200 | 4,400 | 0 |
| 29/07/2026 |
5.39
|
166,200 | 5.35 | 5.40 | 5.35 | 0 | 0 | 0 |
| 28/07/2026 |
5.35
|
147,600 | 5.33 | 5.44 | 5.30 | 6,600 | 0 | 0 |
| 27/07/2026 |
5.34
|
159,200 | 5.35 | 5.38 | 5.34 | 0 | 0 | 0 |
| 24/07/2026 |
5.35
|
151,000 | 5.31 | 5.48 | 5.31 | 800 | 8,300 | 0 |
| 23/07/2026 |
5.34
|
98,400 | 5.25 | 5.49 | 5.25 | 1,100 | 0 | 0 |
| 22/07/2026 |
5.31
|
77,500 | 5.34 | 5.34 | 5.29 | 0 | 2,500 | 0 |
| 21/07/2026 |
5.34
|
113,800 | 5.30 | 5.40 | 5.30 | 0 | 0 | 0 |
| 20/07/2026 |
5.34
|
340,200 | 5.45 | 5.48 | 5.34 | 4,000 | 0 | 0 |
| 17/07/2026 |
5.48
|
98,400 | 5.47 | 5.49 | 5.45 | 0 | 0 | 0 |
| 16/07/2026 |
5.46
|
293,100 | 5.49 | 5.54 | 5.40 | 1,700 | 0 | 0 |
| 15/07/2026 |
5.49
|
91,400 | 5.51 | 5.57 | 5.48 | 0 | 0 | 0 |
| 14/07/2026 |
5.58
|
84,200 | 5.56 | 5.58 | 5.47 | 3,900 | 0 | 0 |
| 13/07/2026 |
5.56
|
183,400 | 5.49 | 5.56 | 5.44 | 0 | 1,000 | 0 |
| 10/07/2026 |
5.49
|
123,900 | 5.53 | 5.58 | 5.48 | 0 | 2,600 | 0 |
| 09/07/2026 |
5.49
|
108,400 | 5.49 | 5.50 | 5.45 | 2,300 | 0 | 0 |
| 08/07/2026 |
5.48
|
63,300 | 5.49 | 5.62 | 5.48 | 0 | 5,500 | 0 |
| 07/07/2026 |
5.47
|
97,100 | 5.45 | 5.57 | 5.43 | 0 | 400 | 0 |
| 06/07/2026 |
5.40
|
128,500 | 5.46 | 5.50 | 5.38 | 0 | 800 | 0 |
| 03/07/2026 |
5.46
|
169,600 | 5.49 | 5.49 | 5.44 | 0 | 0 | 0 |
| 02/07/2026 |
5.49
|
59,600 | 5.51 | 5.52 | 5.49 | 0 | 0 | 0 |
| 01/07/2026 |
5.51
|
54,300 | 5.50 | 5.52 | 5.48 | 0 | 0 | 0 |
| 30/06/2026 |
5.50
|
95,000 | 5.50 | 5.54 | 5.50 | 0 | 0 | 0 |
| 29/06/2026 |
5.51
|
155,800 | 5.50 | 5.51 | 5.46 | 0 | 0 | 0 |
| 26/06/2026 |
5.50
|
57,100 | 5.50 | 5.52 | 5.48 | 0 | 0 | 0 |
| 25/06/2026 |
5.50
|
60,700 | 5.50 | 5.60 | 5.49 | 0 | 1,500 | 0 |
| 24/06/2026 |
5.50
|
66,600 | 5.51 | 5.60 | 5.49 | 0 | 0 | 0 |
| 23/06/2026 |
5.51
|
46,100 | 5.58 | 5.60 | 5.50 | 0 | 0 | 0 |
| 22/06/2026 |
5.58
|
38,900 | 5.53 | 5.67 | 5.53 | 0 | 0 | 0 |
| 19/06/2026 |
5.54
|
284,100 | 5.55 | 5.61 | 5.50 | 6,900 | 0 | 0 |
| 18/06/2026 |
5.61
|
101,500 | 5.63 | 5.69 | 5.60 | 11,500 | 0 | 0 |
| 17/06/2026 |
5.69
|
161,100 | 5.59 | 5.80 | 5.58 | 0 | 800 | 0 |
| 16/06/2026 |
5.59
|
86,600 | 5.61 | 5.64 | 5.56 | 0 | 0 | 0 |
| 15/06/2026 |
5.61
|
19,700 | 5.70 | 5.70 | 5.56 | 0 | 0 | 0 |
| 12/06/2026 |
5.56
|
215,100 | 5.58 | 5.76 | 5.56 | 0 | 0 | 0 |
| 11/06/2026 |
5.55
|
126,400 | 5.51 | 5.56 | 5.43 | 800 | 0 | 0 |
| 10/06/2026 |
5.52
|
100,000 | 5.44 | 5.52 | 5.44 | 0 | 300 | 0 |
| 09/06/2026 |
5.48
|
112,700 | 5.39 | 5.51 | 5.35 | 0 | 0 | 0 |
| 08/06/2026 |
5.44
|
115,300 | 5.45 | 5.48 | 5.41 | 0 | 11,101 | 0 |
| 05/06/2026 |
5.45
|
146,200 | 5.45 | 5.51 | 5.42 | 0 | 3,000 | 0 |
| 04/06/2026 |
5.45
|
101,900 | 5.47 | 5.53 | 5.44 | 0 | 0 | 0 |
| 03/06/2026 |
5.46
|
196,900 | 5.55 | 5.55 | 5.44 | 0 | 0 | 0 |
| 02/06/2026 |
5.47
|
199,900 | 5.52 | 5.53 | 5.46 | 100 | 1,000 | 0 |
| 01/06/2026 |
5.55
|
153,700 | 5.54 | 5.56 | 5.51 | 0 | 0 | 0 |
| 29/05/2026 |
5.55
|
163,300 | 5.60 | 5.61 | 5.55 | 1,700 | 2,900 | 0 |
| 28/05/2026 |
5.55
|
182,200 | 5.52 | 5.61 | 5.52 | 0 | 4,800 | 0 |
| 27/05/2026 |
5.52
|
95,500 | 5.52 | 5.56 | 5.49 | 0 | 5,700 | 0 |
| 26/05/2026 |
5.51
|
79,100 | 5.52 | 5.58 | 5.51 | 1,000 | 0 | 0 |
| 25/05/2026 |
5.56
|
115,300 | 5.54 | 5.58 | 5.50 | 0 | 600 | 0 |
| 22/05/2026 |
5.54
|
125,600 | 5.56 | 5.57 | 5.48 | 0 | 100 | 0 |
| 21/05/2026 |
5.56
|
219,200 | 5.59 | 5.62 | 5.53 | 100 | 0 | 0 |
| 20/05/2026 |
5.58
|
206,800 | 5.68 | 5.70 | 5.53 | 7,100 | 100 | 0 |
| 19/05/2026 |
5.68
|
137,200 | 5.69 | 5.80 | 5.64 | 0 | 8,000 | 0 |
| 18/05/2026 |
5.65
|
134,100 | 5.69 | 5.71 | 5.63 | 8,600 | 6,300 | 0 |
| 15/05/2026 |
5.71
|
90,200 | 5.71 | 5.72 | 5.68 | 0 | 2,200 | 0 |
| 14/05/2026 |
5.70
|
57,100 | 5.78 | 5.78 | 5.70 | 1,800 | 0 | 0 |
| 13/05/2026 |
5.71
|
100,900 | 5.75 | 5.76 | 5.68 | 2,200 | 0 | 0 |
| 12/05/2026 |
5.75
|
63,600 | 5.68 | 5.79 | 5.66 | 2,500 | 800 | 0 |
| 11/05/2026 |
5.70
|
94,600 | 5.78 | 5.78 | 5.69 | 0 | 4,800 | 0 |
| 08/05/2026 |
5.78
|
89,100 | 5.80 | 5.85 | 5.74 | 0 | 0 | 0 |
| 07/05/2026 |
5.80
|
213,500 | 5.80 | 5.85 | 5.79 | 2,200 | 0 | 0 |
| 06/05/2026 |
5.89
|
265,900 | 5.84 | 5.96 | 5.78 | 5,500 | 4,900 | 0 |
| 05/05/2026 |
5.84
|
213,100 | 5.95 | 5.95 | 5.81 | 0 | 0 | 0 |
| 04/05/2026 |
5.95
|
346,000 | 6.08 | 6.08 | 5.89 | 4,300 | 0 | 0 |
| 29/04/2026 |
5.83
|
644,700 | 5.51 | 5.85 | 5.48 | 600 | 6,200 | 0 |
| 28/04/2026 |
5.47
|
122,100 | 5.49 | 5.50 | 5.46 | 0 | 0 | 0 |
| 24/04/2026 |
5.48
|
117,600 | 5.54 | 5.54 | 5.47 | 0 | 0 | 0 |
| 23/04/2026 |
5.54
|
81,300 | 5.55 | 5.56 | 5.48 | 0 | 2,900 | 0 |
| 22/04/2026 |
5.55
|
185,900 | 5.54 | 5.56 | 5.50 | 1,800 | 0 | 0 |
| 21/04/2026 |
5.53
|
72,600 | 5.59 | 5.60 | 5.53 | 0 | 0 | 0 |
| 20/04/2026 |
5.55
|
90,400 | 5.58 | 5.65 | 5.52 | 0 | 0 | 0 |
| 17/04/2026 |
5.58
|
97,900 | 5.58 | 5.58 | 5.55 | 0 | 0 | 0 |
| 16/04/2026 |
5.57
|
56,700 | 5.61 | 5.62 | 5.56 | 0 | 0 | 0 |
| 15/04/2026 |
5.62
|
195,900 | 5.56 | 5.63 | 5.56 | 0 | 0 | 0 |
| 14/04/2026 |
5.58
|
179,500 | 5.59 | 5.60 | 5.53 | 0 | 900 | 0 |
| 13/04/2026 |
5.56
|
59,900 | 5.56 | 5.60 | 5.55 | 0 | 0 | 0 |
| 10/04/2026 |
5.59
|
112,500 | 5.58 | 5.61 | 5.55 | 2,000 | 300 | 0 |
| 09/04/2026 |
5.58
|
76,300 | 5.58 | 5.58 | 5.53 | 5,000 | 0 | 0 |
| 08/04/2026 |
5.57
|
179,900 | 5.55 | 5.69 | 5.50 | 3,100 | 0 | 0 |
| 07/04/2026 |
5.48
|
45,700 | 5.52 | 5.53 | 5.46 | 100 | 0 | -0.0 |
| 06/04/2026 |
5.52
|
139,600 | 5.55 | 5.55 | 5.49 | 0 | 16,700 | -0.1 |
| 03/04/2026 |
5.53
|
87,300 | 5.55 | 5.60 | 5.52 | 0 | 0 | 0 |
| 02/04/2026 |
5.55
|
54,100 | 5.60 | 5.60 | 5.55 | 100 | 11,300 | -0.1 |
| 01/04/2026 |
5.59
|
111,300 | 5.60 | 5.64 | 5.51 | 0 | 0 | 0 |
| 31/03/2026 |
5.56
|
138,900 | 5.56 | 5.61 | 5.55 | 100 | 0 | 0.0 |
| 30/03/2026 |
5.58
|
168,300 | 5.64 | 5.64 | 5.55 | 0 | 0 | 0 |
| 27/03/2026 |
5.64
|
124,700 | 5.69 | 5.69 | 5.54 | 0 | 0 | 0 |
| 26/03/2026 |
5.65
|
156,400 | 5.59 | 5.70 | 5.57 | 0 | 0 | 0 |
| 25/03/2026 |
5.60
|
100,900 | 5.53 | 5.61 | 5.53 | 3,200 | 3,200 | 0 |
| 24/03/2026 |
5.53
|
76,600 | 5.55 | 5.57 | 5.48 | 18,200 | 20,700 | -0.0 |
| 23/03/2026 |
5.40
|
195,400 | 5.50 | 5.58 | 5.39 | 18,200 | 20,700 | -0.0 |
| 20/03/2026 |
5.46
|
300,300 | 5.60 | 5.60 | 5.46 | 0 | 0 | 0 |
| 19/03/2026 |
5.60
|
202,000 | 5.66 | 5.73 | 5.50 | 4,000 | 8,500 | -0.0 |
| 18/03/2026 |
5.67
|
98,500 | 5.72 | 5.75 | 5.65 | 0 | 500 | -0.0 |
| 17/03/2026 |
5.73
|
150,500 | 5.72 | 5.79 | 5.68 | 0 | 600 | -0.0 |
| 16/03/2026 |
5.73
|
95,600 | 5.64 | 5.80 | 5.64 | 0 | 0 | 0 |
| 13/03/2026 |
5.63
|
87,000 | 5.61 | 5.73 | 5.61 | 0 | 0 | 0 |
| 12/03/2026 |
5.63
|
98,200 | 5.70 | 5.70 | 5.60 | 600 | 2,900 | -0.0 |