| 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) |
-0.60 | -9.38% | 444,100 | 0 | 0 |
5.70
6.50
5.70
|
|
2 tháng
(2026-06-04) |
-0.90 | -13.43% | 784,200 | 0 | 0 |
5.70
6.70
5.70
|
|
3 tháng
(2026-05-05) |
-1 | -14.71% | 1,251,300 | 0 | 0 |
5.70
6.90
5.70
|
|
6 tháng
(2026-02-04) |
-1.30 | -18.31% | 4,170,300 | 0 | 0 |
5.70
7.10
5.70
|
|
12 tháng
(2025-08-08) |
-1.50 | -20.55% | 11,385,400 | 0 | 0 |
5.70
7.30
5.70
|
|
24 tháng
(2024-08-13) |
-0.18 | -3.08% | 30,853,513 | -6,700 | -0.0 |
5.52
7.60
5.70
|
|
36 tháng
(2023-08-21) |
0.38 | 6.94% | 90,190,151 | -29,300 | -0.2 |
4.11
8.23
5.70
|
|
60 tháng
(2021-08-30) |
-1.96 | -25.27% | 456,383,204 | -3,200 | 0.6 |
3.55
13.75
5.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 04/08/2026 |
5.70
|
5,700 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 03/08/2026 |
5.70
|
46,900 | 5.80 | 5.80 | 5.70 | 0 | 0 | 0 |
| 31/07/2026 |
5.80
|
33,400 | 5.80 | 6.50 | 5.70 | 0 | 0 | 0 |
| 30/07/2026 |
5.80
|
17,100 | 5.80 | 6.60 | 5.80 | 0 | 0 | 0 |
| 29/07/2026 |
5.80
|
19,000 | 5.80 | 5.80 | 5.70 | 0 | 0 | 0 |
| 28/07/2026 |
5.90
|
28,700 | 5.80 | 5.90 | 5.70 | 0 | 0 | 0 |
| 27/07/2026 |
5.80
|
11,900 | 6 | 6 | 5.80 | 0 | 0 | 0 |
| 24/07/2026 |
6
|
31,100 | 6 | 6.10 | 6 | 0 | 0 | 0 |
| 23/07/2026 |
6.20
|
8,300 | 6.30 | 6.30 | 6 | 0 | 0 | 0 |
| 22/07/2026 |
6
|
56,200 | 6.30 | 6.30 | 6 | 0 | 0 | 0 |
| 21/07/2026 |
6.30
|
20,400 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
| 20/07/2026 |
6.30
|
24,900 | 6.40 | 6.40 | 6.30 | 0 | 0 | 0 |
| 17/07/2026 |
6.40
|
9,000 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
| 16/07/2026 |
6.30
|
47,400 | 6.30 | 6.30 | 6.10 | 0 | 0 | 0 |
| 15/07/2026 |
6.30
|
6,200 | 6.30 | 6.30 | 6.20 | 0 | 0 | 0 |
| 14/07/2026 |
6.30
|
19,600 | 6.30 | 6.40 | 6.30 | 0 | 0 | 0 |
| 13/07/2026 |
6.40
|
16,600 | 6.50 | 6.50 | 6.40 | 0 | 0 | 0 |
| 10/07/2026 |
6.50
|
10,900 | 6.40 | 6.50 | 6.40 | 0 | 0 | 0 |
| 09/07/2026 |
6.50
|
1,700 | 6.40 | 6.50 | 6.40 | 0 | 0 | 0 |
| 08/07/2026 |
6.40
|
15,700 | 6.50 | 6.50 | 6.40 | 0 | 0 | 0 |
| 07/07/2026 |
6.40
|
57,100 | 6.50 | 6.50 | 6.40 | 0 | 0 | 0 |
| 06/07/2026 |
6.40
|
8,900 | 6.50 | 6.50 | 6.40 | 0 | 0 | 0 |
| 03/07/2026 |
6.40
|
13,900 | 6.50 | 6.50 | 6.40 | 0 | 0 | 0 |
| 02/07/2026 |
6.50
|
10,100 | 6.50 | 6.50 | 6.40 | 0 | 0 | 0 |
| 01/07/2026 |
6.50
|
13,600 | 6.60 | 6.60 | 6.40 | 0 | 0 | 0 |
| 30/06/2026 |
6.50
|
11,500 | 6.60 | 6.60 | 6.50 | 0 | 0 | 0 |
| 29/06/2026 |
6.60
|
200 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 |
| 26/06/2026 |
6.60
|
5,400 | 6.50 | 6.60 | 6.40 | 0 | 0 | 0 |
| 25/06/2026 |
6.60
|
14,000 | 6.60 | 6.60 | 6.50 | 0 | 0 | 0 |
| 24/06/2026 |
6.60
|
500 | 6.50 | 6.60 | 6.50 | 0 | 0 | 0 |
| 23/06/2026 |
6.60
|
6,100 | 6.50 | 6.60 | 6.50 | 0 | 0 | 0 |
| 22/06/2026 |
6.50
|
21,100 | 6.60 | 6.70 | 6.50 | 0 | 0 | 0 |
| 19/06/2026 |
6.60
|
10,900 | 6.60 | 6.60 | 6.30 | 0 | 0 | 0 |
| 18/06/2026 |
6.70
|
2,400 | 6.70 | 6.70 | 6.60 | 0 | 0 | 0 |
| 17/06/2026 |
6.60
|
119,700 | 6.60 | 6.60 | 6.50 | 0 | 0 | 0 |
| 16/06/2026 |
6.60
|
9,900 | 6.60 | 6.60 | 6.50 | 0 | 0 | 0 |
| 15/06/2026 |
6.60
|
21,900 | 6.50 | 6.70 | 6.50 | 0 | 0 | 0 |
| 12/06/2026 |
6.60
|
5,700 | 6.60 | 6.60 | 6.50 | 0 | 0 | 0 |
| 11/06/2026 |
6.60
|
2,200 | 6.60 | 6.60 | 6.50 | 0 | 0 | 0 |
| 10/06/2026 |
6.50
|
14,400 | 6.60 | 6.60 | 6.50 | 0 | 0 | 0 |
| 09/06/2026 |
6.50
|
6,000 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
| 08/06/2026 |
6.60
|
25,100 | 6.60 | 6.60 | 6.40 | 0 | 0 | 0 |
| 05/06/2026 |
6.60
|
10,900 | 6.70 | 6.70 | 6.60 | 0 | 0 | 0 |
| 04/06/2026 |
6.70
|
14,600 | 6.50 | 6.70 | 6.50 | 0 | 0 | 0 |
| 03/06/2026 |
6.60
|
21,400 | 6.70 | 6.70 | 5.70 | 0 | 0 | 0 |
| 02/06/2026 |
6.70
|
8,800 | 6.70 | 6.70 | 6.60 | 0 | 0 | 0 |
| 01/06/2026 |
6.70
|
22,100 | 6.70 | 6.70 | 6.60 | 0 | 0 | 0 |
| 29/05/2026 |
6.60
|
21,900 | 6.70 | 6.80 | 6.60 | 0 | 0 | 0 |
| 28/05/2026 |
6.70
|
17,600 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
| 27/05/2026 |
6.70
|
10,300 | 6.80 | 6.80 | 6.70 | 0 | 0 | 0 |
| 26/05/2026 |
6.80
|
12,300 | 6.80 | 6.80 | 6.70 | 0 | 0 | 0 |
| 25/05/2026 |
6.80
|
35,400 | 6.80 | 6.80 | 6.70 | 0 | 0 | 0 |
| 22/05/2026 |
6.70
|
900 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
| 21/05/2026 |
6.70
|
20,400 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
| 20/05/2026 |
6.80
|
67,800 | 6.70 | 6.80 | 6.70 | 0 | 0 | 0 |
| 19/05/2026 |
6.80
|
21,700 | 6.70 | 6.80 | 6.70 | 0 | 0 | 0 |
| 18/05/2026 |
6.80
|
14,700 | 6.80 | 6.80 | 6.70 | 0 | 0 | 0 |
| 15/05/2026 |
6.80
|
42,400 | 6.90 | 6.90 | 6.80 | 0 | 0 | 0 |
| 14/05/2026 |
6.90
|
900 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
| 13/05/2026 |
6.90
|
1,900 | 6.80 | 6.90 | 6.80 | 0 | 0 | 0 |
| 12/05/2026 |
6.80
|
3,700 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
| 11/05/2026 |
6.90
|
59,600 | 6.80 | 6.90 | 6.80 | 0 | 0 | 0 |
| 08/05/2026 |
6.90
|
17,700 | 6.90 | 7 | 6.80 | 0 | 0 | 0 |
| 07/05/2026 |
6.90
|
5,600 | 6.90 | 6.90 | 6.80 | 0 | 0 | 0 |
| 06/05/2026 |
6.90
|
34,700 | 6.90 | 6.90 | 6.80 | 0 | 0 | 0 |
| 05/05/2026 |
6.80
|
25,300 | 6.80 | 6.90 | 6.80 | 0 | 0 | 0 |
| 04/05/2026 |
6.80
|
28,200 | 6.80 | 6.90 | 6.80 | 0 | 0 | 0 |
| 29/04/2026 |
6.80
|
19,200 | 6.80 | 6.80 | 6.70 | 0 | 0 | 0 |
| 28/04/2026 |
6.70
|
19,300 | 6.90 | 6.90 | 6.70 | 0 | 0 | 0 |
| 24/04/2026 |
6.80
|
8,100 | 6.80 | 6.80 | 6.70 | 0 | 0 | 0 |
| 23/04/2026 |
6.90
|
27,600 | 6.90 | 6.90 | 6.80 | 0 | 0 | 0 |
| 22/04/2026 |
6.80
|
24,600 | 6.90 | 6.90 | 6.80 | 0 | 0 | 0 |
| 21/04/2026 |
6.90
|
42,300 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
| 20/04/2026 |
7
|
46,000 | 6.90 | 7 | 6.90 | 0 | 0 | 0 |
| 17/04/2026 |
6.90
|
400 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
| 16/04/2026 |
6.90
|
17,100 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
| 15/04/2026 |
7
|
196,800 | 6.90 | 7 | 6.90 | 0 | 0 | 0 |
| 14/04/2026 |
7
|
54,100 | 7 | 7 | 6.90 | 0 | 0 | 0 |
| 13/04/2026 |
7
|
79,900 | 6.90 | 7 | 6.90 | 0 | 0 | 0 |
| 10/04/2026 |
6.90
|
8,500 | 7 | 7 | 6.90 | 0 | 0 | 0 |
| 09/04/2026 |
7
|
17,400 | 7 | 7 | 6.90 | 0 | 0 | 0 |
| 08/04/2026 |
7
|
278,900 | 7 | 7.10 | 7 | 0 | 0 | 0 |
| 07/04/2026 |
7
|
3,900 | 7 | 7 | 7 | 0 | 0 | 0 |
| 06/04/2026 |
7
|
118,100 | 7 | 7.10 | 7 | 0 | 0 | 0 |
| 03/04/2026 |
7
|
69,200 | 7.10 | 7.10 | 7 | 0 | 0 | 0 |
| 02/04/2026 |
7.10
|
219,800 | 7 | 7.10 | 6.90 | 0 | 0 | 0 |
| 01/04/2026 |
7
|
24,100 | 7 | 7 | 7 | 0 | 0 | 0 |
| 31/03/2026 |
7
|
187,500 | 7 | 7.10 | 7 | 0 | 0 | 0 |
| 30/03/2026 |
7
|
35,400 | 7 | 7.10 | 7 | 0 | 0 | 0 |
| 27/03/2026 |
7
|
18,700 | 7 | 7 | 7 | 0 | 0 | 0 |
| 26/03/2026 |
7
|
58,400 | 7.10 | 7.50 | 6.90 | 0 | 0 | 0 |
| 25/03/2026 |
7
|
31,800 | 6.90 | 7 | 6.90 | 0 | 0 | 0 |
| 24/03/2026 |
6.80
|
250,900 | 6.90 | 6.90 | 6.80 | 0 | 0 | 0 |
| 23/03/2026 |
6.80
|
15,000 | 6.80 | 6.90 | 6.80 | 0 | 0 | 0 |
| 20/03/2026 |
6.90
|
16,400 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
| 19/03/2026 |
6.90
|
48,200 | 6.90 | 7 | 6.80 | 0 | 0 | 0 |
| 18/03/2026 |
6.90
|
8,600 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
| 17/03/2026 |
7
|
26,500 | 7 | 7 | 6.90 | 0 | 0 | 0 |
| 16/03/2026 |
6.90
|
16,400 | 6.90 | 6.90 | 6.80 | 0 | 0 | 0 |
| 13/03/2026 |
6.90
|
36,300 | 6.90 | 6.90 | 6.80 | 0 | 0 | 0 |
| 12/03/2026 |
6.90
|
6,300 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |