| 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) |
0.40 | 5.71% | 583,000 | 0 | 0 |
6.93
7.40
7.25
|
|
2 tháng
(2026-06-04) |
1.33 | 21.91% | 2,478,100 | 0 | 0 |
6.05
7.58
7.25
|
|
3 tháng
(2026-05-05) |
1.02 | 15.99% | 3,762,400 | 0 | 0 |
6
7.58
7.25
|
|
6 tháng
(2026-02-04) |
-1.04 | -12.32% | 9,050,400 | 0 | 0 |
5.68
8.44
7.25
|
|
12 tháng
(2025-08-08) |
-1.60 | -17.78% | 25,625,400 | -5,700 | -0.1 |
5.68
10.10
7.25
|
|
24 tháng
(2024-08-13) |
2.02 | 37.55% | 110,400,700 | -8,500 | -0.1 |
5.15
10.10
7.25
|
|
36 tháng
(2023-08-21) |
0.40 | 5.71% | 143,612,500 | -13,200 | -0.1 |
4.10
10.10
7.25
|
|
60 tháng
(2021-08-30) |
-0.40 | -5.13% | 270,295,800 | 132,680 | -2.3 |
2.71
17.10
7.25
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 04/08/2026 |
7.25
|
0 | 7.25 | 7.25 | 7.25 | 0 | 0 | 0 |
| 03/08/2026 |
7.25
|
222,400 | 7.10 | 7.59 | 7.10 | 0 | 0 | 0 |
| 31/07/2026 |
7.40
|
77,000 | 7.12 | 7.59 | 6.61 | 0 | 0 | 0 |
| 30/07/2026 |
7.10
|
16,800 | 6.70 | 7.20 | 6.67 | 0 | 0 | 0 |
| 29/07/2026 |
7.02
|
21,600 | 6.90 | 7.25 | 6.56 | 0 | 0 | 0 |
| 28/07/2026 |
7.05
|
19,100 | 6.85 | 7.09 | 6.85 | 0 | 0 | 0 |
| 27/07/2026 |
7.15
|
1,300 | 7.15 | 7.15 | 7.15 | 0 | 0 | 0 |
| 24/07/2026 |
7.19
|
50,500 | 7 | 7.19 | 7 | 0 | 0 | 0 |
| 23/07/2026 |
7.21
|
14,400 | 6.52 | 7.29 | 6.52 | 0 | 0 | 0 |
| 22/07/2026 |
6.93
|
16,600 | 7.10 | 7.20 | 6.93 | 0 | 0 | 0 |
| 21/07/2026 |
7.37
|
30,700 | 7.13 | 7.37 | 7 | 0 | 0 | 0 |
| 20/07/2026 |
7.13
|
14,600 | 7.37 | 7.37 | 7 | 0 | 0 | 0 |
| 17/07/2026 |
7.16
|
63,900 | 7.40 | 7.40 | 7.01 | 0 | 0 | 0 |
| 16/07/2026 |
7.20
|
11,600 | 7.05 | 7.20 | 7.01 | 0 | 0 | 0 |
| 15/07/2026 |
7.23
|
3,400 | 6.94 | 7.23 | 6.94 | 0 | 0 | 0 |
| 14/07/2026 |
7.25
|
14,100 | 6.86 | 7.25 | 6.83 | 0 | 0 | 0 |
| 13/07/2026 |
7.24
|
22,000 | 7.01 | 7.32 | 7.01 | 0 | 0 | 0 |
| 10/07/2026 |
7.38
|
136,900 | 7.44 | 7.44 | 7.10 | 0 | 0 | 0 |
| 09/07/2026 |
7.40
|
35,600 | 7.10 | 7.45 | 7 | 0 | 0 | 0 |
| 08/07/2026 |
7.11
|
3,400 | 6.80 | 7.11 | 6.80 | 0 | 0 | 0 |
| 07/07/2026 |
7.13
|
13,900 | 6.92 | 7.20 | 6.61 | 0 | 0 | 0 |
| 06/07/2026 |
7
|
15,600 | 7.45 | 7.45 | 7 | 0 | 0 | 0 |
| 03/07/2026 |
7.02
|
4,100 | 6.70 | 7.02 | 6.70 | 0 | 0 | 0 |
| 02/07/2026 |
6.70
|
10,600 | 6.90 | 7 | 6.70 | 0 | 0 | 0 |
| 01/07/2026 |
6.98
|
4,200 | 6.78 | 6.99 | 6.70 | 0 | 0 | 0 |
| 30/06/2026 |
6.79
|
8,600 | 7.02 | 7.02 | 6.75 | 0 | 0 | 0 |
| 29/06/2026 |
6.75
|
14,300 | 6.70 | 7 | 6.70 | 0 | 0 | 0 |
| 26/06/2026 |
6.91
|
12,400 | 6.70 | 7 | 6.60 | 0 | 0 | 0 |
| 25/06/2026 |
6.70
|
16,600 | 6.70 | 6.90 | 6.70 | 0 | 0 | 0 |
| 24/06/2026 |
6.70
|
16,900 | 7.22 | 7.22 | 6.70 | 0 | 0 | 0 |
| 23/06/2026 |
6.92
|
62,100 | 6.93 | 6.93 | 6.71 | 0 | 0 | 0 |
| 22/06/2026 |
6.92
|
73,100 | 7.44 | 7.44 | 6.92 | 0 | 0 | 0 |
| 19/06/2026 |
7.44
|
58,100 | 7.12 | 7.92 | 7.12 | 0 | 0 | 0 |
| 18/06/2026 |
7.50
|
43,700 | 7.59 | 7.59 | 7.18 | 0 | 0 | 0 |
| 17/06/2026 |
7.58
|
317,200 | 7.66 | 7.66 | 7.16 | 0 | 0 | 0 |
| 16/06/2026 |
7.16
|
108,800 | 6.70 | 7.16 | 6.39 | 0 | 0 | 0 |
| 15/06/2026 |
6.70
|
112,400 | 6.28 | 6.70 | 6.28 | 0 | 0 | 0 |
| 12/06/2026 |
6.27
|
449,900 | 6.52 | 6.53 | 6.05 | 0 | 0 | 0 |
| 11/06/2026 |
6.50
|
78,200 | 6.13 | 6.50 | 6.13 | 0 | 0 | 0 |
| 10/06/2026 |
6.25
|
103,300 | 6.50 | 6.69 | 6.24 | 0 | 0 | 0 |
| 09/06/2026 |
6.70
|
80,600 | 6.85 | 6.90 | 6.31 | 0 | 0 | 0 |
| 08/06/2026 |
6.47
|
276,500 | 6.05 | 6.47 | 6.05 | 0 | 0 | 0 |
| 05/06/2026 |
6.05
|
39,000 | 6 | 6.05 | 6 | 0 | 0 | 0 |
| 04/06/2026 |
6.07
|
4,500 | 6 | 6.07 | 5.95 | 0 | 0 | 0 |
| 03/06/2026 |
6.03
|
275,000 | 6.05 | 6.09 | 5.90 | 0 | 0 | 0 |
| 02/06/2026 |
6.03
|
32,200 | 6 | 6.04 | 5.96 | 0 | 0 | 0 |
| 01/06/2026 |
6.05
|
137,700 | 6.05 | 6.05 | 5.99 | 0 | 0 | 0 |
| 29/05/2026 |
6.05
|
208,400 | 5.83 | 6.05 | 5.83 | 0 | 0 | 0 |
| 28/05/2026 |
6
|
206,800 | 6.05 | 6.05 | 6 | 0 | 0 | 0 |
| 27/05/2026 |
6
|
17,800 | 6.06 | 6.06 | 5.93 | 0 | 0 | 0 |
| 26/05/2026 |
6.08
|
9,300 | 6 | 6.09 | 5.90 | 0 | 0 | 0 |
| 25/05/2026 |
6
|
10,100 | 6.08 | 6.08 | 5.95 | 0 | 0 | 0 |
| 22/05/2026 |
6.08
|
37,300 | 6 | 6.09 | 5.94 | 0 | 0 | 0 |
| 21/05/2026 |
6.08
|
13,500 | 6 | 6.10 | 6 | 0 | 0 | 0 |
| 20/05/2026 |
6.20
|
8,900 | 6.20 | 6.20 | 6 | 0 | 0 | 0 |
| 19/05/2026 |
6.20
|
75,500 | 6.03 | 6.20 | 6 | 0 | 0 | 0 |
| 18/05/2026 |
6.36
|
121,300 | 6.38 | 6.38 | 6.02 | 0 | 0 | 0 |
| 15/05/2026 |
6.38
|
9,900 | 6.10 | 6.38 | 6.01 | 0 | 0 | 0 |
| 14/05/2026 |
6.23
|
3,900 | 6.10 | 6.23 | 6.02 | 0 | 0 | 0 |
| 13/05/2026 |
6.23
|
8,700 | 6.10 | 6.27 | 6.10 | 0 | 0 | 0 |
| 12/05/2026 |
6.10
|
1,100 | 6.04 | 6.29 | 6.04 | 0 | 0 | 0 |
| 11/05/2026 |
6.30
|
63,200 | 6.44 | 6.44 | 6.02 | 0 | 0 | 0 |
| 08/05/2026 |
6.30
|
6,000 | 6.10 | 6.30 | 6 | 0 | 0 | 0 |
| 07/05/2026 |
6
|
29,900 | 6.30 | 6.35 | 6 | 0 | 0 | 0 |
| 06/05/2026 |
6.30
|
1,100 | 6.49 | 6.49 | 6.30 | 0 | 0 | 0 |
| 05/05/2026 |
6.38
|
6,700 | 6.30 | 6.39 | 6.13 | 0 | 0 | 0 |
| 04/05/2026 |
6.39
|
77,300 | 6.57 | 6.57 | 6.13 | 0 | 0 | 0 |
| 29/04/2026 |
6.59
|
37,400 | 6.37 | 6.59 | 6.28 | 0 | 0 | 0 |
| 28/04/2026 |
6.40
|
26,600 | 6.28 | 6.49 | 6.25 | 0 | 0 | 0 |
| 24/04/2026 |
6.28
|
172,800 | 6.12 | 6.28 | 6.09 | 0 | 0 | 0 |
| 23/04/2026 |
6.11
|
100,800 | 6.30 | 6.32 | 6.10 | 0 | 0 | 0 |
| 22/04/2026 |
6.29
|
10,600 | 6.24 | 6.29 | 6.21 | 0 | 0 | 0 |
| 21/04/2026 |
6.21
|
65,000 | 6.20 | 6.29 | 6.10 | 0 | 0 | 0 |
| 20/04/2026 |
6.35
|
12,100 | 6.17 | 6.35 | 6.17 | 0 | 0 | 0 |
| 17/04/2026 |
6.17
|
181,800 | 5.92 | 6.40 | 5.92 | 0 | 0 | 0 |
| 16/04/2026 |
6.20
|
216,700 | 6.20 | 6.20 | 6.10 | 0 | 0 | 0 |
| 15/04/2026 |
6.12
|
9,700 | 6.25 | 6.30 | 5.92 | 0 | 0 | 0 |
| 14/04/2026 |
6.25
|
10,000 | 6.27 | 6.32 | 6.17 | 0 | 0 | 0 |
| 13/04/2026 |
6.21
|
6,100 | 6.35 | 6.35 | 6.21 | 0 | 0 | 0 |
| 10/04/2026 |
6.26
|
109,200 | 6.37 | 6.37 | 6.20 | 0 | 0 | 0 |
| 09/04/2026 |
6.24
|
19,000 | 6.25 | 6.39 | 6.24 | 0 | 0 | 0 |
| 08/04/2026 |
6.24
|
26,000 | 6.16 | 6.46 | 6.12 | 0 | 0 | 0 |
| 07/04/2026 |
6.16
|
7,200 | 6.30 | 6.30 | 6.15 | 0 | 0 | 0 |
| 06/04/2026 |
6.30
|
11,300 | 6.26 | 6.49 | 6.17 | 0 | 0 | 0 |
| 03/04/2026 |
6.25
|
6,200 | 6.18 | 6.54 | 6.18 | 0 | 0 | 0 |
| 02/04/2026 |
6.22
|
64,600 | 6.59 | 6.59 | 6.19 | 0 | 0 | 0 |
| 01/04/2026 |
6.60
|
11,900 | 6.22 | 6.60 | 6.22 | 0 | 0 | 0 |
| 31/03/2026 |
6.50
|
42,300 | 6.30 | 6.59 | 6.20 | 0 | 0 | 0 |
| 30/03/2026 |
6.30
|
7,600 | 6.39 | 6.39 | 6.24 | 0 | 0 | 0 |
| 27/03/2026 |
6.39
|
16,800 | 6.12 | 6.40 | 6.12 | 0 | 0 | 0 |
| 26/03/2026 |
6.40
|
15,000 | 6.40 | 6.44 | 6.20 | 0 | 0 | 0 |
| 25/03/2026 |
6.40
|
32,800 | 6.48 | 6.60 | 6.15 | 0 | 0 | 0 |
| 24/03/2026 |
6.48
|
50,800 | 6.13 | 6.50 | 5.80 | 0 | 0 | 0 |
| 23/03/2026 |
6.13
|
27,400 | 6.15 | 6.15 | 5.72 | 0 | 0 | 0 |
| 20/03/2026 |
6.15
|
51,000 | 6.08 | 6.15 | 5.79 | 0 | 0 | 0 |
| 19/03/2026 |
6.04
|
43,800 | 6.08 | 6.08 | 5.85 | 0 | 0 | 0 |
| 18/03/2026 |
6
|
33,900 | 6.07 | 6.10 | 5.94 | 0 | 0 | 0 |
| 17/03/2026 |
6.10
|
343,500 | 6.20 | 6.20 | 5.94 | 0 | 0 | 0 |
| 16/03/2026 |
6.13
|
26,700 | 5.80 | 6.25 | 5.80 | 0 | 0 | 0 |
| 13/03/2026 |
6.13
|
141,300 | 6.19 | 6.47 | 5.80 | 0 | 0 | 0 |
| 12/03/2026 |
6.19
|
51,000 | 6.08 | 6.48 | 5.95 | 0 | 0 | 0 |