| 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) |
-1.10 | -15.71% | 701,000 | 400 | 0 |
5.90
7
5.90
|
|
2 tháng
(2026-06-04) |
-0.90 | -13.24% | 1,427,700 | 300 | 0 |
5.90
7.10
5.90
|
|
3 tháng
(2026-05-05) |
-1.30 | -18.06% | 2,511,200 | -2,300 | 0 |
5.90
7.30
5.90
|
|
6 tháng
(2026-02-04) |
-1.90 | -24.36% | 6,633,100 | 10,100 | 0.0 |
5.90
7.80
5.90
|
|
12 tháng
(2025-08-08) |
-3.40 | -36.56% | 25,744,500 | -9,700 | -0.1 |
5.90
9.50
5.90
|
|
24 tháng
(2024-08-13) |
-1.90 | -24.36% | 55,046,695 | -54,384 | -0.3 |
5.90
9.50
5.90
|
|
36 tháng
(2023-08-21) |
-5.91 | -50.03% | 121,123,919 | -95,659 | -0.7 |
5.90
13
5.90
|
|
60 tháng
(2021-08-30) |
-10.73 | -64.52% | 601,449,551 | -1,715,596 | -19.6 |
4.90
26.22
5.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 04/08/2026 |
6.10
|
42,600 | 5.90 | 6.10 | 5.80 | 0 | 8,200 | 0 |
| 03/08/2026 |
5.90
|
113,900 | 5.90 | 6 | 5.50 | 2,700 | 0 | 0 |
| 31/07/2026 |
5.90
|
26,300 | 6 | 6 | 5.90 | 0 | 0 | 0 |
| 30/07/2026 |
6
|
47,700 | 5.90 | 6 | 5.90 | 800 | 900 | 0 |
| 29/07/2026 |
6
|
52,100 | 6.10 | 6.10 | 5.70 | 0 | 500 | 0 |
| 28/07/2026 |
6.10
|
12,300 | 6 | 6.10 | 6 | 0 | 1,100 | 0 |
| 27/07/2026 |
6
|
49,000 | 6.30 | 6.30 | 5.90 | 600 | 0 | 0 |
| 24/07/2026 |
6.30
|
45,800 | 6.40 | 6.40 | 6.20 | 0 | 500 | 0 |
| 23/07/2026 |
6.40
|
96,200 | 6.40 | 6.50 | 6.20 | 1,900 | 0 | 0 |
| 22/07/2026 |
6.40
|
27,500 | 6.50 | 6.50 | 6.30 | 0 | 0 | 0 |
| 21/07/2026 |
6.50
|
54,700 | 6.50 | 6.50 | 6.30 | 500 | 1,400 | 0 |
| 20/07/2026 |
6.50
|
24,400 | 6.60 | 6.60 | 6.40 | 0 | 0 | 0 |
| 17/07/2026 |
6.70
|
1,400 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
| 16/07/2026 |
6.70
|
43,400 | 6.60 | 6.70 | 6.50 | 0 | 700 | 0 |
| 15/07/2026 |
6.60
|
15,300 | 6.70 | 6.70 | 6.50 | 0 | 300 | 0 |
| 14/07/2026 |
6.70
|
55,000 | 6.70 | 6.70 | 6.60 | 1,000 | 800 | 0 |
| 13/07/2026 |
6.70
|
26,400 | 6.80 | 6.80 | 6.60 | 0 | 200 | 0 |
| 10/07/2026 |
6.80
|
25,600 | 6.80 | 6.90 | 6.80 | 0 | 0 | 0 |
| 09/07/2026 |
6.90
|
21,500 | 6.80 | 6.90 | 6.80 | 0 | 0 | 0 |
| 08/07/2026 |
6.90
|
56,400 | 6.90 | 6.90 | 6.80 | 2,900 | 0 | 0 |
| 07/07/2026 |
7
|
2,300 | 6.90 | 7 | 6.90 | 0 | 0 | 0 |
| 06/07/2026 |
7
|
17,700 | 6.90 | 7 | 6.90 | 0 | 900 | 0 |
| 03/07/2026 |
7
|
2,900 | 7 | 7 | 6.90 | 0 | 0 | 0 |
| 02/07/2026 |
7
|
26,300 | 7 | 7.10 | 6.90 | 0 | 0 | 0 |
| 01/07/2026 |
7
|
19,300 | 6.90 | 7.10 | 6.90 | 0 | 0 | 0 |
| 30/06/2026 |
7
|
45,800 | 7 | 7.20 | 7 | 0 | 1,700 | 0 |
| 29/06/2026 |
7
|
3,600 | 7 | 7.10 | 6.90 | 0 | 0 | 0 |
| 26/06/2026 |
7
|
13,800 | 7 | 7 | 7 | 0 | 0 | 0 |
| 25/06/2026 |
7.10
|
21,100 | 7 | 7.10 | 6.90 | 0 | 200 | 0 |
| 24/06/2026 |
7.10
|
25,600 | 6.90 | 7.10 | 6.90 | 0 | 0 | 0 |
| 23/06/2026 |
7.10
|
25,700 | 7 | 7.10 | 6.90 | 0 | 0 | 0 |
| 22/06/2026 |
7.10
|
19,100 | 7 | 7.10 | 7 | 500 | 0 | 0 |
| 19/06/2026 |
7.10
|
22,300 | 7.10 | 7.10 | 7 | 0 | 0 | 0 |
| 18/06/2026 |
7.10
|
67,100 | 7 | 7.10 | 7 | 300 | 0 | 0 |
| 17/06/2026 |
7.10
|
59,600 | 7 | 7.10 | 6.90 | 1,000 | 0 | 0 |
| 16/06/2026 |
7.10
|
19,400 | 7.10 | 7.10 | 6.90 | 0 | 0 | 0 |
| 15/06/2026 |
7.10
|
162,200 | 7 | 7.10 | 6.90 | 0 | 0 | 0 |
| 12/06/2026 |
7
|
11,000 | 7 | 7 | 6.90 | 0 | 0 | 0 |
| 11/06/2026 |
7
|
34,200 | 7 | 7 | 6.90 | 0 | 0 | 0 |
| 10/06/2026 |
7
|
66,500 | 6.70 | 7 | 6.70 | 0 | 0 | 0 |
| 09/06/2026 |
6.80
|
31,900 | 6.80 | 6.90 | 6.70 | 0 | 200 | 0 |
| 08/06/2026 |
6.80
|
8,600 | 6.80 | 6.90 | 6.80 | 0 | 0 | 0 |
| 05/06/2026 |
6.80
|
11,600 | 6.90 | 6.90 | 6.80 | 0 | 0 | 0 |
| 04/06/2026 |
6.80
|
29,100 | 6.90 | 7 | 6.80 | 200 | 0 | 0 |
| 03/06/2026 |
7
|
2,800 | 6.90 | 7 | 6.90 | 0 | 700 | 0 |
| 02/06/2026 |
7
|
35,500 | 7 | 7 | 6.80 | 0 | 1,800 | 0 |
| 01/06/2026 |
7
|
25,400 | 7 | 7 | 6.90 | 0 | 0 | 0 |
| 29/05/2026 |
7
|
3,900 | 7 | 7.10 | 7 | 0 | 2,700 | 0 |
| 28/05/2026 |
7
|
29,800 | 7.10 | 7.10 | 6.90 | 0 | 0 | 0 |
| 27/05/2026 |
7.10
|
26,100 | 7.10 | 7.10 | 7 | 0 | 0 | 0 |
| 26/05/2026 |
7.20
|
49,800 | 7 | 7.20 | 7 | 0 | 0 | 0 |
| 25/05/2026 |
7
|
35,100 | 7 | 7.10 | 7 | 0 | 900 | 0 |
| 22/05/2026 |
7
|
13,600 | 7.10 | 7.10 | 7 | 0 | 0 | 0 |
| 21/05/2026 |
7.10
|
21,300 | 7 | 7.10 | 7 | 0 | 0 | 0 |
| 20/05/2026 |
7.10
|
64,600 | 7.10 | 7.10 | 6.90 | 0 | 0 | 0 |
| 19/05/2026 |
7.10
|
86,000 | 7.10 | 7.10 | 7 | 0 | 0 | 0 |
| 18/05/2026 |
7.10
|
66,500 | 7.20 | 7.20 | 7.10 | 300 | 0 | 0 |
| 15/05/2026 |
7.10
|
15,300 | 7.20 | 7.30 | 7.10 | 0 | 0 | 0 |
| 14/05/2026 |
7.20
|
121,400 | 7.20 | 7.30 | 7.10 | 0 | 0 | 0 |
| 13/05/2026 |
7.10
|
75,700 | 7.20 | 7.20 | 7.10 | 3,100 | 500 | 0 |
| 12/05/2026 |
7.10
|
93,200 | 7.30 | 7.30 | 7.10 | 1,700 | 0 | 0 |
| 11/05/2026 |
7.10
|
32,700 | 7.30 | 7.30 | 7.10 | 0 | 0 | 0 |
| 08/05/2026 |
7.20
|
101,900 | 7.30 | 7.30 | 7.20 | 0 | 700 | 0 |
| 07/05/2026 |
7.30
|
43,500 | 7.20 | 7.30 | 7.20 | 0 | 500 | 0 |
| 06/05/2026 |
7.20
|
19,700 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
| 05/05/2026 |
7.20
|
119,700 | 7.10 | 7.20 | 7 | 100 | 0 | 0 |
| 04/05/2026 |
7.10
|
26,700 | 7.20 | 7.20 | 7 | 0 | 0 | 0 |
| 29/04/2026 |
7.10
|
18,800 | 7.20 | 7.20 | 7.10 | 0 | 0 | 0 |
| 28/04/2026 |
7.20
|
30,300 | 7.10 | 7.20 | 7 | 20,000 | 3,000 | 0 |
| 24/04/2026 |
7.10
|
28,700 | 7.20 | 7.20 | 7.10 | 0 | 0 | 0 |
| 23/04/2026 |
7.20
|
41,800 | 7.20 | 7.20 | 7 | 0 | 0 | 0 |
| 22/04/2026 |
7.20
|
31,000 | 7.20 | 7.30 | 7.10 | 0 | 0 | 0 |
| 21/04/2026 |
7.20
|
33,100 | 7.30 | 7.30 | 7.20 | 100 | 800 | 0 |
| 20/04/2026 |
7.20
|
38,400 | 7.20 | 7.30 | 7.10 | 0 | 7,400 | 0 |
| 17/04/2026 |
7.20
|
49,900 | 7.30 | 7.30 | 7.10 | 0 | 0 | 0 |
| 16/04/2026 |
7.30
|
25,600 | 7.30 | 7.30 | 7.10 | 0 | 0 | 0 |
| 15/04/2026 |
7.30
|
80,300 | 7.40 | 7.40 | 7.20 | 1,200 | 0 | 0 |
| 14/04/2026 |
7.30
|
63,800 | 7.30 | 7.40 | 7.20 | 0 | 0 | 0 |
| 13/04/2026 |
7.30
|
14,900 | 7.20 | 7.40 | 7.20 | 0 | 0 | 0 |
| 10/04/2026 |
7.30
|
38,100 | 7.30 | 7.40 | 7.20 | 0 | 0 | 0 |
| 09/04/2026 |
7.30
|
82,200 | 7.40 | 7.40 | 7.10 | 3,200 | 0 | 0 |
| 08/04/2026 |
7.40
|
43,000 | 7.20 | 7.40 | 7.20 | 3,300 | 5,500 | 0 |
| 07/04/2026 |
7.20
|
27,100 | 7.20 | 7.20 | 7.10 | 0 | 1,200 | 0 |
| 06/04/2026 |
7.20
|
10,000 | 7.20 | 7.20 | 7.10 | 0 | 0 | 0 |
| 03/04/2026 |
7.20
|
38,400 | 7.40 | 7.40 | 7.10 | 0 | 0 | 0 |
| 02/04/2026 |
7.30
|
19,400 | 7.40 | 7.40 | 7.20 | 0 | 0 | 0 |
| 01/04/2026 |
7.40
|
37,600 | 7.40 | 7.50 | 7.30 | 0 | 0 | 0 |
| 31/03/2026 |
7.40
|
15,400 | 7.40 | 7.40 | 7.30 | 0 | 0 | 0 |
| 30/03/2026 |
7.30
|
33,100 | 7.30 | 7.40 | 7.20 | 0 | 100 | -0.0 |
| 27/03/2026 |
7.30
|
86,800 | 7.30 | 7.40 | 7.20 | 0 | 100 | -0.0 |
| 26/03/2026 |
7.30
|
35,800 | 7.30 | 7.40 | 7.20 | 100 | 0 | 0.0 |
| 25/03/2026 |
7.30
|
54,600 | 7.20 | 7.40 | 7.20 | 0 | 100 | -0.0 |
| 24/03/2026 |
7.30
|
25,900 | 7.20 | 7.30 | 7.10 | 0 | 100 | -0.0 |
| 23/03/2026 |
7.20
|
55,300 | 7.30 | 7.30 | 7 | 0 | 1,100 | -0.0 |
| 20/03/2026 |
7.30
|
89,400 | 7.60 | 7.70 | 7.30 | 0 | 0 | 0 |
| 19/03/2026 |
7.60
|
112,800 | 7.60 | 7.60 | 7.20 | 0 | 0 | 0 |
| 18/03/2026 |
7.60
|
156,000 | 7.40 | 7.60 | 7.30 | 0 | 0 | 0 |
| 17/03/2026 |
7.40
|
38,400 | 7.40 | 7.50 | 7.20 | 2,300 | 0 | 0.0 |
| 16/03/2026 |
7.40
|
43,400 | 7.30 | 7.50 | 7.30 | 0 | 0 | 0 |
| 13/03/2026 |
7.30
|
102,900 | 7.20 | 7.60 | 7.10 | 0 | 0 | 0 |
| 12/03/2026 |
7.20
|
53,700 | 7.10 | 7.20 | 7.10 | 0 | 0 | 0 |