| 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) |
0.95 | 15.65% | 55,300 | -8,000 | 0 |
5.59
7.35
7.35
|
|
2 tháng
(2026-06-04) |
0.60 | 9.35% | 87,300 | -7,900 | 0 |
5.59
7.35
7.35
|
|
3 tháng
(2026-05-05) |
0.22 | 3.24% | 126,300 | -17,800 | 0 |
5.59
7.35
7.35
|
|
6 tháng
(2026-02-04) |
-0.08 | -1.13% | 267,800 | -21,900 | 0.0 |
5.59
7.35
7.35
|
|
12 tháng
(2025-08-08) |
-0.63 | -8.24% | 1,286,400 | -65,700 | -0.3 |
5.59
7.97
7.35
|
|
24 tháng
(2024-08-13) |
-1.38 | -16.43% | 3,260,900 | 2,784,174 | 22.3 |
5.59
9.41
7.35
|
|
36 tháng
(2023-08-21) |
-1.98 | -22% | 6,977,000 | 2,619,774 | 20.8 |
5.59
10
7.35
|
|
60 tháng
(2021-08-30) |
-5.43 | -43.61% | 48,451,300 | 2,903,704 | 24.8 |
5.59
18.15
7.35
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 04/08/2026 |
7.30
|
100 | 7.30 | 7.30 | 7.30 | 0 | 100 | 0 |
| 03/08/2026 |
7.35
|
900 | 7.02 | 7.35 | 7.02 | 0 | 0 | 0 |
| 31/07/2026 |
7.02
|
7,000 | 6.75 | 7.02 | 6.75 | 0 | 0 | 0 |
| 30/07/2026 |
6.75
|
11,200 | 6.35 | 6.75 | 6.33 | 0 | 0 | 0 |
| 29/07/2026 |
6.37
|
5,700 | 6.38 | 6.38 | 5.67 | 100 | 0 | 0 |
| 28/07/2026 |
6.05
|
2,900 | 6.05 | 6.05 | 5.99 | 0 | 0 | 0 |
| 27/07/2026 |
5.68
|
1,300 | 5.96 | 5.96 | 5.68 | 100 | 0 | 0 |
| 24/07/2026 |
5.96
|
800 | 5.98 | 5.98 | 5.96 | 0 | 0 | 0 |
| 23/07/2026 |
5.59
|
600 | 6.39 | 6.39 | 5.59 | 0 | 400 | 0 |
| 22/07/2026 |
6
|
1,200 | 5.70 | 6 | 5.70 | 0 | 0 | 0 |
| 21/07/2026 |
5.70
|
1,000 | 6 | 6 | 5.70 | 0 | 0 | 0 |
| 20/07/2026 |
5.67
|
4,000 | 6.39 | 6.39 | 5.67 | 0 | 0 | 0 |
| 17/07/2026 |
6.03
|
400 | 6.03 | 6.03 | 6.03 | 0 | 400 | 0 |
| 16/07/2026 |
6.40
|
3,300 | 6.10 | 6.40 | 5.94 | 0 | 1,000 | 0 |
| 15/07/2026 |
6.32
|
0 | 6.32 | 6.32 | 6.32 | 0 | 0 | 0 |
| 14/07/2026 |
6.32
|
0 | 6.32 | 6.32 | 6.32 | 0 | 0 | 0 |
| 13/07/2026 |
6.32
|
4,300 | 6.32 | 6.40 | 5.98 | 0 | 0 | 0 |
| 10/07/2026 |
6.32
|
3,200 | 6.01 | 6.32 | 5.98 | 0 | 100 | 0 |
| 09/07/2026 |
5.91
|
2,500 | 5.91 | 5.91 | 5.91 | 0 | 2,500 | 0 |
| 08/07/2026 |
6.34
|
1,200 | 6.03 | 6.34 | 6.03 | 0 | 0 | 0 |
| 07/07/2026 |
6.39
|
600 | 6.05 | 6.39 | 6.05 | 0 | 0 | 0 |
| 06/07/2026 |
6.07
|
4,100 | 6.49 | 6.49 | 6.07 | 0 | 3,800 | 0 |
| 03/07/2026 |
6.49
|
200 | 6.49 | 6.49 | 6.49 | 0 | 0 | 0 |
| 02/07/2026 |
6.20
|
400 | 6.49 | 6.49 | 6.20 | 0 | 0 | 0 |
| 01/07/2026 |
6.11
|
0 | 6.11 | 6.11 | 6.11 | 0 | 0 | 0 |
| 30/06/2026 |
6.11
|
400 | 6.11 | 6.11 | 6.11 | 0 | 0 | 0 |
| 29/06/2026 |
6.20
|
500 | 6.20 | 6.20 | 6.20 | 100 | 0 | 0 |
| 26/06/2026 |
6.50
|
1,000 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
| 25/06/2026 |
6.60
|
1,000 | 6.60 | 6.60 | 6.16 | 0 | 0 | 0 |
| 24/06/2026 |
6.60
|
0 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 |
| 23/06/2026 |
6.60
|
9,600 | 6.51 | 6.69 | 6.10 | 0 | 0 | 0 |
| 22/06/2026 |
6.50
|
3,300 | 6.90 | 6.90 | 6.40 | 0 | 0 | 0 |
| 19/06/2026 |
6.51
|
1,500 | 6.99 | 6.99 | 6.51 | 0 | 0 | 0 |
| 18/06/2026 |
6.70
|
1,000 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
| 17/06/2026 |
6.66
|
7,600 | 6.69 | 6.69 | 6.65 | 0 | 0 | 0 |
| 16/06/2026 |
6.40
|
500 | 6.60 | 6.60 | 6.40 | 0 | 0 | 0 |
| 15/06/2026 |
6.60
|
700 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 |
| 12/06/2026 |
6.59
|
2,700 | 6.40 | 6.59 | 6.40 | 0 | 0 | 0 |
| 11/06/2026 |
6.45
|
300 | 6.45 | 6.45 | 6.45 | 0 | 0 | 0 |
| 10/06/2026 |
6.50
|
100 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
| 09/06/2026 |
6.68
|
1,000 | 6.67 | 6.68 | 6.67 | 0 | 0 | 0 |
| 08/06/2026 |
6.68
|
0 | 6.68 | 6.68 | 6.68 | 0 | 0 | 0 |
| 05/06/2026 |
6.68
|
100 | 6.68 | 6.68 | 6.68 | 0 | 0 | 0 |
| 04/06/2026 |
6.42
|
100 | 6.42 | 6.42 | 6.42 | 0 | 0 | 0 |
| 03/06/2026 |
6.41
|
1,300 | 6.76 | 6.76 | 6.41 | 0 | 200 | 0 |
| 02/06/2026 |
6.77
|
300 | 6.55 | 6.77 | 6.50 | 0 | 0 | 0 |
| 01/06/2026 |
6.60
|
0 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 |
| 29/05/2026 |
6.60
|
2,500 | 6.50 | 6.60 | 6.50 | 0 | 0 | 0 |
| 28/05/2026 |
6.50
|
10,000 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
| 27/05/2026 |
6.50
|
2,600 | 6.59 | 6.59 | 6.50 | 0 | 0 | 0 |
| 26/05/2026 |
6.53
|
1,300 | 6.48 | 6.53 | 6.48 | 0 | 400 | 0 |
| 25/05/2026 |
6.60
|
600 | 6.50 | 6.63 | 6.50 | 0 | 0 | 0 |
| 22/05/2026 |
6.50
|
5,200 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
| 21/05/2026 |
6.50
|
1,200 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
| 20/05/2026 |
6.50
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
| 19/05/2026 |
6.50
|
100 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
| 18/05/2026 |
6.50
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
| 15/05/2026 |
6.50
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
| 14/05/2026 |
6.50
|
400 | 6.56 | 6.56 | 6.50 | 0 | 100 | 0 |
| 13/05/2026 |
6.50
|
11,200 | 6.60 | 6.87 | 6.40 | 200 | 9,400 | 0 |
| 12/05/2026 |
6.80
|
0 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
| 11/05/2026 |
6.80
|
900 | 6.78 | 6.80 | 6.77 | 0 | 100 | 0 |
| 08/05/2026 |
6.78
|
0 | 6.78 | 6.78 | 6.78 | 0 | 0 | 0 |
| 07/05/2026 |
6.78
|
200 | 6.60 | 6.78 | 6.60 | 0 | 0 | 0 |
| 06/05/2026 |
6.44
|
200 | 6.44 | 6.44 | 6.44 | 100 | 0 | 0 |
| 05/05/2026 |
6.80
|
1,000 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
| 04/05/2026 |
6.80
|
2,500 | 6.66 | 6.80 | 6.65 | 0 | 0 | 0 |
| 29/04/2026 |
6.80
|
200 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
| 28/04/2026 |
6.89
|
1,600 | 6.85 | 6.89 | 6.85 | 0 | 0 | 0 |
| 24/04/2026 |
6.70
|
2,000 | 6.80 | 6.80 | 6.70 | 0 | 0 | 0 |
| 23/04/2026 |
6.99
|
2,200 | 6.99 | 6.99 | 6.99 | 0 | 100 | 0 |
| 22/04/2026 |
6.99
|
300 | 6.72 | 6.99 | 6.72 | 0 | 0 | 0 |
| 21/04/2026 |
7
|
100 | 7 | 7 | 7 | 0 | 0 | 0 |
| 20/04/2026 |
7
|
1,700 | 6.72 | 7 | 6.70 | 0 | 200 | 0 |
| 17/04/2026 |
7.06
|
0 | 7.06 | 7.06 | 7.06 | 0 | 0 | 0 |
| 16/04/2026 |
7.06
|
1,600 | 7.06 | 7.06 | 7.06 | 0 | 0 | 0 |
| 15/04/2026 |
7.06
|
3,200 | 7.06 | 7.10 | 7.06 | 0 | 0 | 0 |
| 14/04/2026 |
7.06
|
1,700 | 7.10 | 7.10 | 6.86 | 0 | 0 | 0 |
| 13/04/2026 |
7.10
|
900 | 7 | 7.20 | 6.80 | 0 | 0 | 0 |
| 10/04/2026 |
7
|
400 | 6.74 | 7 | 6.74 | 0 | 0 | 0 |
| 09/04/2026 |
7
|
8,400 | 6.99 | 7 | 6.81 | 0 | 0 | 0 |
| 08/04/2026 |
6.81
|
1,000 | 7 | 7 | 6.81 | 0 | 0 | 0 |
| 07/04/2026 |
6.92
|
700 | 6.90 | 6.92 | 6.75 | 0 | 0 | 0 |
| 06/04/2026 |
6.95
|
600 | 6.56 | 6.95 | 6.56 | 0 | 0 | 0 |
| 03/04/2026 |
6.85
|
600 | 6.85 | 6.85 | 6.85 | 0 | 0 | 0 |
| 02/04/2026 |
6.71
|
0 | 6.71 | 6.71 | 6.71 | 0 | 0 | 0 |
| 01/04/2026 |
6.71
|
7,700 | 6.79 | 6.79 | 6.70 | 0 | 5,500 | 0 |
| 31/03/2026 |
6.80
|
200 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
| 30/03/2026 |
6.80
|
2,500 | 6.82 | 6.82 | 6.80 | 0 | 0 | 0 |
| 27/03/2026 |
6.82
|
4,900 | 6.80 | 6.98 | 6.80 | 0 | 0 | 0 |
| 26/03/2026 |
6.75
|
7,100 | 7.10 | 7.10 | 6.70 | 200 | 200 | 0 |
| 25/03/2026 |
7.10
|
1,200 | 7.20 | 7.20 | 6.80 | 100 | 0 | 0 |
| 24/03/2026 |
7.20
|
500 | 7.20 | 7.20 | 7.20 | 0 | 100 | 0 |
| 23/03/2026 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 |
| 20/03/2026 |
7
|
5,500 | 7.45 | 7.45 | 7 | 300 | 0 | 0.0 |
| 19/03/2026 |
7
|
9,700 | 7 | 7.10 | 6.90 | 800 | 0 | 0.0 |
| 18/03/2026 |
6.80
|
800 | 6.80 | 6.80 | 6.80 | 300 | 0 | 0.0 |
| 17/03/2026 |
6.80
|
1,300 | 6.81 | 6.81 | 6.80 | 0 | 0 | 0 |
| 16/03/2026 |
6.80
|
3,300 | 6.61 | 6.80 | 6.61 | 0 | 0 | 0 |
| 13/03/2026 |
6.80
|
2,100 | 7 | 7 | 6.80 | 0 | 0 | 0 |
| 12/03/2026 |
6.80
|
1,600 | 6.80 | 6.80 | 6.80 | 0 | 200 | -0.0 |