| 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) |
0.49 | 6.28% | 14,372,400 | 39,300 | 0 |
7.52
10.20
8.40
|
|
2 tháng
(2026-06-04) |
3.38 | 68.84% | 35,280,200 | -15,500 | 0 |
4.91
10.20
8.40
|
|
3 tháng
(2026-05-05) |
3.22 | 63.51% | 40,498,900 | 1,500 | 0 |
4.70
10.20
8.40
|
|
6 tháng
(2026-02-04) |
1.58 | 23.55% | 57,828,900 | 51,080 | 0.1 |
4.70
10.20
8.40
|
|
12 tháng
(2025-08-08) |
-2.41 | -22.52% | 144,294,800 | 57,080 | -2.0 |
4.70
15.90
8.40
|
|
24 tháng
(2024-08-13) |
3.73 | 81.81% | 182,982,600 | -577,205 | -5.0 |
3.33
15.90
8.40
|
|
36 tháng
(2023-08-21) |
0.14 | 1.76% | 284,388,300 | -490,375 | -5.0 |
3.33
15.90
8.40
|
|
60 tháng
(2021-08-30) |
2.62 | 46.17% | 387,795,900 | -1,567,214 | -16.1 |
2.94
15.90
8.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 04/08/2026 |
8.70
|
68,400 | 8.20 | 8.82 | 8.20 | 4,400 | 6,100 | 0 |
| 03/08/2026 |
8.40
|
171,900 | 8.29 | 8.49 | 8.15 | 24,100 | 17,500 | 0 |
| 31/07/2026 |
8.29
|
708,400 | 8.10 | 8.46 | 8.07 | 24,300 | 49,400 | 0 |
| 30/07/2026 |
8.10
|
334,400 | 8.20 | 8.50 | 8.10 | 5,600 | 6,800 | 0 |
| 29/07/2026 |
8.40
|
304,900 | 8.55 | 8.55 | 7.85 | 12,700 | 26,300 | 0 |
| 28/07/2026 |
8.15
|
277,900 | 7.80 | 8.20 | 7.40 | 59,000 | 23,600 | 0 |
| 27/07/2026 |
7.91
|
293,100 | 8.05 | 8.27 | 7.86 | 5,100 | 74,300 | 0 |
| 24/07/2026 |
8.29
|
156,900 | 8.27 | 8.97 | 8.02 | 8,100 | 66,500 | 0 |
| 23/07/2026 |
8.58
|
494,500 | 8.10 | 8.60 | 8.10 | 23,300 | 33,900 | 0 |
| 22/07/2026 |
8.04
|
421,200 | 7.25 | 8.04 | 7.25 | 54,000 | 13,400 | 0 |
| 21/07/2026 |
7.52
|
488,000 | 8.08 | 8.08 | 7.52 | 113,100 | 9,800 | 0 |
| 20/07/2026 |
8.08
|
491,300 | 8.70 | 8.72 | 8.08 | 6,500 | 4,100 | 0 |
| 17/07/2026 |
8.68
|
150,200 | 8.50 | 8.78 | 8.50 | 11,400 | 800 | 0 |
| 16/07/2026 |
8.50
|
742,600 | 8.24 | 9.10 | 8.24 | 35,800 | 31,100 | 0 |
| 15/07/2026 |
8.83
|
498,500 | 8.92 | 9.48 | 8.83 | 10,200 | 15,900 | 0 |
| 14/07/2026 |
9.49
|
1,114,000 | 10.20 | 10.20 | 9.49 | 800 | 4,700 | 0 |
| 13/07/2026 |
10.20
|
503,900 | 10.30 | 10.50 | 9.40 | 21,500 | 35,500 | 0 |
| 10/07/2026 |
9.95
|
2,245,000 | 9.50 | 9.95 | 9.40 | 25,500 | 20,000 | 0 |
| 09/07/2026 |
9.30
|
597,700 | 9.52 | 9.52 | 8.33 | 5,000 | 15,500 | 0 |
| 08/07/2026 |
8.92
|
1,596,700 | 8.70 | 8.92 | 8.51 | 0 | 0 | 0 |
| 07/07/2026 |
8.34
|
1,971,800 | 7.85 | 8.34 | 7.80 | 46,200 | 12,000 | 0 |
| 06/07/2026 |
7.80
|
981,400 | 7.80 | 8 | 7.70 | 19,800 | 5,000 | 0 |
| 03/07/2026 |
7.78
|
714,400 | 8.15 | 8.15 | 7.78 | 1,000 | 11,800 | 0 |
| 02/07/2026 |
8.13
|
479,000 | 8.18 | 8.20 | 7.95 | 1,300 | 500 | 0 |
| 01/07/2026 |
7.95
|
364,500 | 8.10 | 8.19 | 7.70 | 4,000 | 11,800 | 0 |
| 30/06/2026 |
7.67
|
736,100 | 7.26 | 7.67 | 7.10 | 11,800 | 6,000 | 0 |
| 29/06/2026 |
7.17
|
146,900 | 7.29 | 7.29 | 7 | 2,200 | 0 | 0 |
| 26/06/2026 |
7.02
|
1,061,100 | 7.30 | 7.45 | 7.02 | 26,600 | 9,600 | 0 |
| 25/06/2026 |
7.40
|
338,600 | 7.85 | 7.85 | 7.40 | 0 | 0 | 0 |
| 24/06/2026 |
7.57
|
475,300 | 7.31 | 7.60 | 7.31 | 1,000 | 400 | 0 |
| 23/06/2026 |
7.60
|
501,900 | 7.99 | 8.02 | 7.60 | 10,300 | 0 | 0 |
| 22/06/2026 |
7.81
|
566,300 | 7.70 | 7.88 | 7.52 | 1,000 | 0 | 0 |
| 19/06/2026 |
7.50
|
813,600 | 7.60 | 7.80 | 7.05 | 0 | 0 | 0 |
| 18/06/2026 |
7.42
|
342,300 | 7.70 | 7.70 | 7.35 | 0 | 5,400 | 0 |
| 17/06/2026 |
7.50
|
1,387,500 | 7.51 | 7.51 | 7.12 | 200 | 0 | 0 |
| 16/06/2026 |
7.02
|
843,500 | 6.57 | 7.02 | 6.57 | 0 | 0 | 0 |
| 15/06/2026 |
6.57
|
2,413,200 | 6.80 | 6.84 | 6.42 | 100 | 0 | 0 |
| 12/06/2026 |
6.90
|
1,447,600 | 7.30 | 7.30 | 6.87 | 200 | 0 | 0 |
| 11/06/2026 |
6.86
|
5,117,500 | 6.86 | 6.86 | 6.55 | 1,000 | 0 | 0 |
| 10/06/2026 |
6.42
|
200,800 | 6.42 | 6.42 | 6.42 | 0 | 0 | 0 |
| 09/06/2026 |
6
|
160,500 | 6 | 6 | 6 | 0 | 0 | 0 |
| 08/06/2026 |
5.61
|
1,004,200 | 5.61 | 5.61 | 5.61 | 0 | 0 | 0 |
| 05/06/2026 |
5.25
|
1,561,000 | 5.24 | 5.25 | 5 | 0 | 70,000 | 0 |
| 04/06/2026 |
4.91
|
232,000 | 4.92 | 4.98 | 4.79 | 0 | 0 | 0 |
| 03/06/2026 |
4.92
|
155,300 | 4.99 | 4.99 | 4.88 | 0 | 0 | 0 |
| 02/06/2026 |
5
|
307,300 | 4.80 | 5.05 | 4.72 | 0 | 0 | 0 |
| 01/06/2026 |
4.80
|
123,800 | 4.80 | 4.81 | 4.74 | 0 | 5,100 | 0 |
| 29/05/2026 |
4.82
|
148,500 | 4.71 | 4.87 | 4.70 | 0 | 200 | 0 |
| 28/05/2026 |
4.78
|
62,100 | 4.85 | 4.90 | 4.78 | 5,100 | 4,500 | 0 |
| 27/05/2026 |
4.88
|
166,200 | 4.86 | 4.88 | 4.72 | 10,200 | 5,200 | 0 |
| 26/05/2026 |
4.86
|
99,500 | 4.87 | 4.93 | 4.75 | 3,200 | 0 | 0 |
| 25/05/2026 |
4.87
|
618,300 | 4.96 | 4.96 | 4.70 | 5,200 | 2,100 | 0 |
| 22/05/2026 |
4.87
|
81,100 | 4.80 | 4.88 | 4.75 | 0 | 100 | 0 |
| 21/05/2026 |
4.70
|
143,700 | 4.98 | 4.98 | 4.70 | 10,000 | 1,600 | 0 |
| 20/05/2026 |
4.96
|
128,800 | 4.96 | 4.98 | 4.80 | 1,500 | 600 | 0 |
| 19/05/2026 |
4.96
|
58,100 | 4.99 | 5 | 4.90 | 0 | 600 | 0 |
| 18/05/2026 |
4.96
|
109,600 | 4.97 | 4.99 | 4.91 | 1,600 | 1,600 | 0 |
| 15/05/2026 |
4.97
|
188,800 | 5 | 5 | 4.90 | 600 | 1,000 | 0 |
| 14/05/2026 |
4.99
|
62,100 | 4.99 | 5.04 | 4.91 | 1,000 | 800 | 0 |
| 13/05/2026 |
4.99
|
150,200 | 5 | 5.09 | 4.89 | 2,200 | 2,500 | 0 |
| 12/05/2026 |
5.01
|
1,017,900 | 5.03 | 5.05 | 4.91 | 0 | 2,300 | 0 |
| 11/05/2026 |
4.98
|
170,000 | 4.96 | 5 | 4.81 | 10,800 | 8,500 | 0 |
| 08/05/2026 |
4.96
|
158,400 | 5.08 | 5.08 | 4.96 | 100 | 7,400 | 0 |
| 07/05/2026 |
5
|
176,700 | 5.06 | 5.16 | 5 | 9,700 | 100 | 0 |
| 06/05/2026 |
5.06
|
742,200 | 5.06 | 5.11 | 4.99 | 400 | 6,200 | 0 |
| 05/05/2026 |
5.07
|
350,100 | 5.17 | 5.26 | 4.74 | 10,500 | 4,700 | 0 |
| 04/05/2026 |
5.09
|
73,400 | 5.18 | 5.25 | 5.09 | 400 | 2,800 | 0 |
| 29/04/2026 |
5.18
|
139,700 | 5.29 | 5.29 | 5.06 | 5,800 | 5,515 | 0 |
| 28/04/2026 |
5.29
|
221,300 | 5.40 | 5.40 | 5.10 | 3,300 | 2,100 | 0 |
| 24/04/2026 |
5.35
|
98,000 | 5.40 | 5.41 | 5.29 | 1,000 | 5 | 0 |
| 23/04/2026 |
5.30
|
827,400 | 5.08 | 5.43 | 5.07 | 7,200 | 0 | 0 |
| 22/04/2026 |
5.08
|
93,300 | 5.09 | 5.10 | 5.04 | 2,500 | 0 | 0 |
| 21/04/2026 |
5.08
|
163,600 | 5 | 5.11 | 5 | 0 | 0 | 0 |
| 20/04/2026 |
5.08
|
92,700 | 5.05 | 5.20 | 5.05 | 0 | 0 | 0 |
| 17/04/2026 |
5.04
|
139,300 | 5 | 5.11 | 5 | 7,600 | 0 | 0 |
| 16/04/2026 |
5.09
|
217,100 | 5.20 | 5.29 | 5 | 0 | 0 | 0 |
| 15/04/2026 |
5.18
|
359,100 | 5.45 | 5.45 | 5.15 | 0 | 0 | 0 |
| 14/04/2026 |
5.40
|
1,001,400 | 5.59 | 5.59 | 5.35 | 100 | 10,700 | 0 |
| 13/04/2026 |
5.35
|
609,300 | 5.01 | 5.35 | 5.01 | 0 | 300 | 0 |
| 10/04/2026 |
5
|
1,485,300 | 5.22 | 5.22 | 5 | 3,100 | 1,400 | 0 |
| 09/04/2026 |
4.91
|
110,000 | 5.09 | 5.09 | 4.91 | 0 | 0 | 0 |
| 08/04/2026 |
5.06
|
501,400 | 5.19 | 5.32 | 4.90 | 21,100 | 300 | 0 |
| 07/04/2026 |
4.98
|
24,000 | 4.90 | 4.98 | 4.90 | 300 | 0 | 0 |
| 06/04/2026 |
5
|
50,800 | 4.90 | 5 | 4.90 | 0 | 0 | 0 |
| 03/04/2026 |
5
|
31,300 | 4.98 | 5 | 4.94 | 0 | 0 | 0 |
| 02/04/2026 |
5
|
53,100 | 4.93 | 5.08 | 4.93 | 5,500 | 500 | 0.0 |
| 01/04/2026 |
5.02
|
112,400 | 5.05 | 5.07 | 4.91 | 400 | 0 | 0.0 |
| 31/03/2026 |
5.06
|
58,100 | 5.11 | 5.11 | 4.99 | 0 | 0 | 0 |
| 30/03/2026 |
5.01
|
153,500 | 4.97 | 5.02 | 4.90 | 0 | 0 | 0 |
| 27/03/2026 |
5
|
196,300 | 5.12 | 5.12 | 5 | 0 | 0 | 0 |
| 26/03/2026 |
5.04
|
79,700 | 4.99 | 5.04 | 4.90 | 0 | 300 | -0.0 |
| 25/03/2026 |
4.92
|
92,900 | 4.87 | 5.04 | 4.87 | 0 | 100 | -0.0 |
| 24/03/2026 |
4.86
|
99,700 | 4.90 | 4.95 | 4.86 | 200 | 0 | 0.0 |
| 23/03/2026 |
4.84
|
165,600 | 5.01 | 5.07 | 4.84 | 200 | 0 | 0.0 |
| 20/03/2026 |
5.19
|
51,800 | 5.05 | 5.23 | 5.05 | 0 | 0 | 0 |
| 19/03/2026 |
5.27
|
82,200 | 5.32 | 5.32 | 5.10 | 100 | 0 | 0.0 |
| 18/03/2026 |
5.33
|
159,900 | 5.20 | 5.33 | 5.18 | 200 | 0 | 0.0 |
| 17/03/2026 |
5.20
|
215,000 | 5.30 | 5.34 | 5.18 | 0 | 0 | 0 |
| 16/03/2026 |
5.40
|
169,900 | 5.15 | 5.40 | 5.15 | 300 | 100 | 0.0 |
| 13/03/2026 |
5.39
|
488,400 | 5.31 | 5.46 | 5.21 | 300 | 100 | 0.0 |
| 12/03/2026 |
5.60
|
925,800 | 5.79 | 5.79 | 5.24 | 400 | 0 | 0.0 |