| 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) |
-1.06 | -15.57% | 31,868,300 | 200,807 | 0 |
5.61
7.18
6.03
|
|
2 tháng
(2026-06-04) |
-1.67 | -22.51% | 60,383,300 | -184,251 | 0 |
5.61
7.60
6.03
|
|
3 tháng
(2026-05-05) |
-2.06 | -26.38% | 139,135,500 | -673,752 | 0 |
5.61
8.50
6.03
|
|
6 tháng
(2026-02-04) |
-1.38 | -19.35% | 275,435,500 | -1,700,341 | 9.9 |
5.61
8.50
6.03
|
|
12 tháng
(2025-08-08) |
-6.80 | -54.18% | 641,616,900 | -14,985,731 | -153.5 |
5.61
13.85
6.03
|
|
24 tháng
(2024-08-13) |
0.13 | 2.31% | 1,240,182,700 | -902,066 | -68.0 |
5.32
13.85
6.03
|
|
36 tháng
(2023-08-21) |
-2.22 | -27.87% | 1,802,573,000 | -14,753,053 | -153.2 |
5.21
13.85
6.03
|
|
60 tháng
(2021-08-30) |
-12.03 | -67.66% | 2,451,563,000 | -19,914,096 | 78.4 |
3.43
25.46
6.03
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 04/08/2026 |
5.98
|
170,000 | 6.02 | 6.14 | 5.97 | 9,600 | 14,100 | 0 |
| 03/08/2026 |
6.03
|
1,843,600 | 5.75 | 6.06 | 5.75 | 259,000 | 138,600 | 0 |
| 31/07/2026 |
5.75
|
2,163,000 | 6 | 6 | 5.71 | 238,500 | 458,000 | 0 |
| 30/07/2026 |
5.93
|
2,219,600 | 5.66 | 6.08 | 5.66 | 394,700 | 180,000 | 0 |
| 29/07/2026 |
5.71
|
1,076,800 | 5.75 | 5.80 | 5.66 | 269,400 | 117,400 | 0 |
| 28/07/2026 |
5.66
|
1,667,600 | 5.48 | 5.86 | 5.48 | 676,100 | 58,400 | 0 |
| 27/07/2026 |
5.61
|
1,517,100 | 5.87 | 5.93 | 5.61 | 478,700 | 442,000 | 0 |
| 24/07/2026 |
5.87
|
980,800 | 5.81 | 5.88 | 5.72 | 160,600 | 219,193 | 0 |
| 23/07/2026 |
5.80
|
2,480,600 | 6 | 6.11 | 5.55 | 411,100 | 179,000 | 0 |
| 22/07/2026 |
5.94
|
1,943,300 | 6.15 | 6.21 | 5.94 | 352,700 | 833,500 | 0 |
| 21/07/2026 |
6.15
|
1,777,800 | 6.05 | 6.27 | 5.85 | 351,900 | 405,900 | 0 |
| 20/07/2026 |
6.24
|
2,228,500 | 6.63 | 6.69 | 6.24 | 10,800 | 422,200 | 0 |
| 17/07/2026 |
6.70
|
1,189,800 | 6.85 | 6.94 | 6.62 | 10,000 | 241,600 | 0 |
| 16/07/2026 |
6.84
|
2,500,100 | 6.96 | 6.97 | 6.48 | 129,900 | 95,200 | 0 |
| 15/07/2026 |
6.96
|
857,100 | 7.16 | 7.19 | 6.94 | 2,700 | 38,900 | 0 |
| 14/07/2026 |
7.18
|
1,824,900 | 7.01 | 7.18 | 6.90 | 243,700 | 2,000 | 0 |
| 13/07/2026 |
7.01
|
1,206,300 | 7.03 | 7.10 | 6.91 | 99,000 | 25,400 | 0 |
| 10/07/2026 |
7.03
|
1,530,100 | 6.95 | 7.22 | 6.94 | 38,900 | 86,900 | 0 |
| 09/07/2026 |
6.96
|
839,500 | 7 | 7.13 | 6.94 | 14,100 | 51,800 | 0 |
| 08/07/2026 |
7.11
|
1,272,500 | 6.94 | 7.21 | 6.84 | 19,100 | 0 | 0 |
| 07/07/2026 |
6.95
|
1,171,100 | 6.83 | 6.95 | 6.72 | 132,600 | 28,100 | 0 |
| 06/07/2026 |
6.81
|
1,421,800 | 7.16 | 7.18 | 6.64 | 51,800 | 0 | 0 |
| 03/07/2026 |
7.13
|
1,569,000 | 7.14 | 7.18 | 7.02 | 0 | 3,000 | 0 |
| 02/07/2026 |
7.13
|
1,160,400 | 7.25 | 7.28 | 7.11 | 28,100 | 9,100 | 0 |
| 01/07/2026 |
7.21
|
823,400 | 7.28 | 7.32 | 7.20 | 2,000 | 700 | 0 |
| 30/06/2026 |
7.28
|
838,900 | 7.19 | 7.28 | 7.16 | 3,000 | 22,500 | 0 |
| 29/06/2026 |
7.19
|
1,362,300 | 7.16 | 7.20 | 7.07 | 9,100 | 69,900 | 0 |
| 26/06/2026 |
7.16
|
686,300 | 7.28 | 7.28 | 7.10 | 700 | 22,400 | 0 |
| 25/06/2026 |
7.23
|
1,151,100 | 7.30 | 7.39 | 7.23 | 0 | 27,100 | 0 |
| 24/06/2026 |
7.30
|
1,139,400 | 7.23 | 7.39 | 7.10 | 77,500 | 3,600 | 0 |
| 23/06/2026 |
7.25
|
1,425,100 | 7.35 | 7.44 | 7.24 | 16,800 | 0 | 0 |
| 22/06/2026 |
7.34
|
962,300 | 7.46 | 7.47 | 7.32 | 28,800 | 41,900 | 0 |
| 19/06/2026 |
7.45
|
1,297,400 | 7.62 | 7.76 | 7.45 | 3,600 | 14,100 | 0 |
| 18/06/2026 |
7.60
|
975,200 | 7.60 | 7.68 | 7.51 | 400 | 17,800 | 0 |
| 17/06/2026 |
7.58
|
1,580,400 | 7.58 | 7.80 | 7.57 | 58,300 | 0 | 0 |
| 16/06/2026 |
7.59
|
2,105,800 | 7.45 | 7.62 | 7.45 | 13,400 | 5,500 | 0 |
| 15/06/2026 |
7.36
|
1,131,200 | 7.34 | 7.43 | 7.29 | 18,500 | 203,953 | 0 |
| 12/06/2026 |
7.30
|
1,014,300 | 7.52 | 7.54 | 7.30 | 0 | 14,400 | 0 |
| 11/06/2026 |
7.46
|
972,700 | 7.41 | 7.53 | 7.31 | 6,000 | 88,000 | 0 |
| 10/06/2026 |
7.50
|
2,012,900 | 7.30 | 7.73 | 7.20 | 49,900 | 2,505 | 0 |
| 09/06/2026 |
7.30
|
938,800 | 7.21 | 7.30 | 7.15 | 203,600 | 5,600 | 0 |
| 08/06/2026 |
7.25
|
1,667,000 | 7.15 | 7.26 | 7.06 | 88,700 | 265,500 | 0 |
| 05/06/2026 |
7.30
|
2,332,500 | 7.49 | 7.50 | 7.18 | 1,300 | 124,800 | 0 |
| 04/06/2026 |
7.42
|
1,368,600 | 7.58 | 7.58 | 7.40 | 7,500 | 59,900 | 0 |
| 03/06/2026 |
7.58
|
1,369,900 | 7.50 | 7.59 | 7.34 | 34,500 | 17,200 | 0 |
| 02/06/2026 |
7.50
|
2,598,400 | 7.63 | 7.68 | 7.31 | 221,100 | 33,100 | 0 |
| 01/06/2026 |
7.63
|
1,237,700 | 7.61 | 7.67 | 7.55 | 59,900 | 230,300 | 0 |
| 29/05/2026 |
7.56
|
2,279,200 | 7.70 | 7.80 | 7.56 | 173,500 | 334,401 | 0 |
| 28/05/2026 |
7.64
|
3,658,700 | 8.13 | 8.13 | 7.64 | 8,600 | 919,600 | 0 |
| 27/05/2026 |
8.05
|
1,934,600 | 8.24 | 8.24 | 8 | 7,800 | 486,300 | 0 |
| 26/05/2026 |
8.15
|
2,739,400 | 8.12 | 8.59 | 8.06 | 6,900 | 31,300 | 0 |
| 25/05/2026 |
8.12
|
1,343,600 | 8.10 | 8.22 | 8 | 25,300 | 46,000 | 0 |
| 22/05/2026 |
8.08
|
2,629,900 | 8.01 | 8.14 | 7.79 | 55,300 | 97,200 | 0 |
| 21/05/2026 |
8.08
|
2,916,800 | 8.23 | 8.29 | 7.86 | 30,600 | 31,100 | 0 |
| 20/05/2026 |
8.22
|
7,737,000 | 8.30 | 8.49 | 7.91 | 126,500 | 175,700 | 0 |
| 19/05/2026 |
8.50
|
5,156,000 | 8.50 | 8.59 | 8.16 | 124,800 | 85,500 | 0 |
| 18/05/2026 |
8.48
|
3,033,900 | 8.50 | 8.63 | 8.47 | 579,000 | 121,700 | 0 |
| 15/05/2026 |
8.50
|
7,491,600 | 8.11 | 8.64 | 8.06 | 175,700 | 150,500 | 0 |
| 14/05/2026 |
8.08
|
3,091,500 | 8.27 | 8.31 | 8.05 | 110,900 | 62,000 | 0 |
| 13/05/2026 |
8.28
|
6,710,900 | 8.49 | 8.49 | 8.10 | 1,252,000 | 269,500 | 0 |
| 12/05/2026 |
8.20
|
3,815,900 | 7.75 | 8.20 | 7.70 | 114,800 | 85,200 | 0 |
| 11/05/2026 |
7.67
|
2,955,600 | 7.64 | 7.80 | 7.44 | 97,100 | 266,500 | 0 |
| 08/05/2026 |
7.62
|
3,491,100 | 7.71 | 7.77 | 7.50 | 206,600 | 118,900 | 0 |
| 07/05/2026 |
7.68
|
3,219,800 | 7.88 | 7.99 | 7.68 | 125,800 | 481,300 | 0 |
| 06/05/2026 |
7.84
|
4,080,600 | 7.81 | 7.99 | 7.61 | 174,700 | 184,100 | 0 |
| 05/05/2026 |
7.81
|
5,260,100 | 7.96 | 8.20 | 7.81 | 72,300 | 45,800 | 0 |
| 04/05/2026 |
7.87
|
7,427,300 | 7.63 | 7.87 | 7.60 | 648,300 | 106,301 | 0 |
| 29/04/2026 |
7.36
|
2,283,800 | 7.23 | 7.45 | 7.20 | 263,100 | 144,500 | 0 |
| 28/04/2026 |
7.20
|
1,396,000 | 7.33 | 7.40 | 7.20 | 5,100 | 48,000 | 0 |
| 24/04/2026 |
7.30
|
2,796,500 | 7.11 | 7.43 | 7.01 | 71,500 | 255,600 | 0 |
| 23/04/2026 |
7.08
|
1,821,600 | 7.15 | 7.26 | 7 | 145,800 | 351,400 | 0 |
| 22/04/2026 |
7.15
|
1,490,400 | 7.15 | 7.27 | 7.13 | 48,000 | 200,500 | 0 |
| 21/04/2026 |
7.10
|
3,017,200 | 7.31 | 7.40 | 7.06 | 5,501 | 304,300 | 0 |
| 20/04/2026 |
7.31
|
1,625,700 | 7.38 | 7.42 | 7.21 | 69,800 | 214,700 | 0 |
| 17/04/2026 |
7.33
|
1,988,700 | 7.49 | 7.59 | 7.30 | 18,000 | 563,700 | 0 |
| 16/04/2026 |
7.49
|
3,161,900 | 7.65 | 7.65 | 7.30 | 29,800 | 991,600 | 0 |
| 15/04/2026 |
7.59
|
2,893,100 | 7.75 | 7.90 | 7.59 | 0 | 186,200 | 0 |
| 14/04/2026 |
7.69
|
2,201,100 | 7.70 | 7.80 | 7.50 | 0 | 221,700 | 0 |
| 13/04/2026 |
7.64
|
3,126,300 | 7.58 | 7.84 | 7.46 | 146,800 | 84,800 | 0 |
| 10/04/2026 |
7.64
|
2,820,700 | 7.89 | 7.89 | 7.48 | 30,200 | 178,000 | 0 |
| 09/04/2026 |
7.72
|
5,080,100 | 7.65 | 8 | 7.54 | 36,600 | 481,200 | 0 |
| 08/04/2026 |
7.54
|
3,434,600 | 7.31 | 7.54 | 7.20 | 423,300 | 70,089 | 0 |
| 07/04/2026 |
7.05
|
2,280,900 | 7.17 | 7.30 | 6.92 | 391,800 | 136,400 | 1.3 |
| 06/04/2026 |
7.16
|
2,203,800 | 7.47 | 7.60 | 7.16 | 309,300 | 349,300 | -0.3 |
| 03/04/2026 |
7.47
|
2,356,300 | 7.63 | 7.65 | 7.40 | 787,400 | 341,000 | 2.8 |
| 02/04/2026 |
7.55
|
4,959,300 | 7.29 | 7.55 | 7.14 | 535,900 | 11,600 | 3.7 |
| 01/04/2026 |
7.31
|
3,564,700 | 7.66 | 7.70 | 7.30 | 288,900 | 28,000 | 2.4 |
| 31/03/2026 |
7.43
|
5,639,000 | 7.50 | 7.69 | 7.25 | 252,300 | 824,200 | -4.3 |
| 30/03/2026 |
7.23
|
6,216,000 | 6.92 | 7.23 | 6.92 | 144,200 | 159,300 | -0.1 |
| 27/03/2026 |
6.76
|
4,475,000 | 6.42 | 6.76 | 6.38 | 144,200 | 159,300 | -0.1 |
| 26/03/2026 |
6.32
|
1,047,100 | 6.42 | 6.42 | 6.32 | 198,700 | 66,300 | 0.8 |
| 25/03/2026 |
6.37
|
1,640,300 | 6.22 | 6.38 | 6.19 | 309,200 | 84,800 | 1.4 |
| 24/03/2026 |
6.20
|
1,229,900 | 6.01 | 6.24 | 5.95 | 148,100 | 388,200 | -1.4 |
| 23/03/2026 |
5.84
|
1,780,200 | 6.02 | 6.22 | 5.83 | 148,100 | 388,200 | -1.4 |
| 20/03/2026 |
6.24
|
995,800 | 6.37 | 6.41 | 6.23 | 120,500 | 283,900 | -1.0 |
| 19/03/2026 |
6.36
|
1,711,600 | 6.20 | 6.45 | 6.20 | 141,400 | 131,800 | 0.1 |
| 18/03/2026 |
6.30
|
1,384,400 | 6.29 | 6.36 | 6.17 | 49,500 | 338,700 | -1.8 |
| 17/03/2026 |
6.30
|
1,557,300 | 6.39 | 6.40 | 6.30 | 108,300 | 366,100 | -1.6 |
| 16/03/2026 |
6.31
|
1,735,700 | 6.25 | 6.41 | 6.25 | 248,800 | 261,500 | -0.1 |
| 13/03/2026 |
6.25
|
1,718,100 | 6.15 | 6.31 | 6.12 | 248,800 | 261,500 | -0.1 |
| 12/03/2026 |
6.18
|
1,243,000 | 6.10 | 6.26 | 5.98 | 133,800 | 75,000 | 0.4 |