| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-07-01) |
-1 | -14.71% | 13,605,300 | 53,200 | 0 |
5.40
7.50
5.70
|
|
2 tháng
(2026-06-01) |
-1.20 | -17.14% | 21,953,700 | 48,700 | 0 |
5.40
7.50
5.70
|
|
3 tháng
(2026-05-04) |
-0.10 | -1.69% | 32,749,700 | 18,400 | 0 |
5.40
7.50
5.70
|
|
6 tháng
(2026-02-02) |
-0.80 | -12.12% | 57,813,200 | 76,400 | 0.5 |
5.40
7.50
5.70
|
|
12 tháng
(2025-08-05) |
-7.20 | -55.38% | 195,642,700 | -276,300 | -2.6 |
5.40
13
5.70
|
|
24 tháng
(2024-08-12) |
-1 | -14.71% | 378,656,125 | -223,900 | -0.8 |
4.50
13.50
5.70
|
|
36 tháng
(2023-08-16) |
-2.70 | -31.76% | 659,278,605 | -31,400 | 0.4 |
4.50
13.50
5.70
|
|
60 tháng
(2021-08-26) |
-8.50 | -59.44% | 1,668,729,696 | -31,219 | 4.6 |
4.20
59.90
5.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 31/07/2026 |
5.70
|
348,400 | 5.80 | 5.90 | 5.60 | 0 | 43,700 | 0 |
| 30/07/2026 |
5.80
|
562,900 | 5.60 | 6 | 5.60 | 0 | 5,300 | 0 |
| 29/07/2026 |
5.70
|
317,600 | 5.80 | 5.90 | 5.60 | 200 | 0 | 0 |
| 28/07/2026 |
5.70
|
603,800 | 5 | 5.80 | 5 | 57,300 | 16,500 | 0 |
| 27/07/2026 |
5.40
|
507,800 | 5.80 | 6 | 5.30 | 1,500 | 3,500 | 0 |
| 24/07/2026 |
5.80
|
272,000 | 6.20 | 6.20 | 5.80 | 0 | 0 | 0 |
| 23/07/2026 |
6.20
|
399,400 | 6.20 | 6.30 | 6 | 15,300 | 0 | 0 |
| 22/07/2026 |
6.10
|
254,000 | 6.10 | 6.20 | 6 | 3,600 | 18,000 | 0 |
| 21/07/2026 |
6.10
|
211,400 | 6.20 | 6.20 | 6.10 | 0 | 0 | 0 |
| 20/07/2026 |
6.20
|
574,200 | 6.60 | 6.70 | 6.10 | 2,500 | 0 | 0 |
| 17/07/2026 |
6.60
|
232,600 | 6.60 | 6.70 | 6.40 | 0 | 3,300 | 0 |
| 16/07/2026 |
6.60
|
590,000 | 6.60 | 6.70 | 6.20 | 21,100 | 38,300 | 0 |
| 15/07/2026 |
6.60
|
508,600 | 6.80 | 6.90 | 6.40 | 0 | 0 | 0 |
| 14/07/2026 |
6.80
|
253,200 | 6.60 | 6.90 | 6.50 | 0 | 7,000 | 0 |
| 13/07/2026 |
6.60
|
1,215,800 | 6.80 | 7.10 | 6.40 | 41,600 | 0 | 0 |
| 10/07/2026 |
6.80
|
692,900 | 7.20 | 7.30 | 6.80 | 0 | 3,000 | 0 |
| 09/07/2026 |
7.20
|
704,700 | 7.40 | 7.40 | 7.10 | 6,500 | 2,000 | 0 |
| 08/07/2026 |
7.40
|
775,500 | 7.50 | 7.60 | 7.30 | 0 | 46,800 | 0 |
| 07/07/2026 |
7.40
|
817,800 | 7.40 | 7.60 | 7.10 | 2,400 | 5,400 | 0 |
| 06/07/2026 |
7.40
|
1,105,900 | 8 | 8.20 | 7.30 | 3,100 | 3,100 | 0 |
| 03/07/2026 |
7.50
|
2,547,900 | 7 | 7.50 | 6.90 | 47,900 | 2,000 | 0 |
| 02/07/2026 |
6.90
|
280,300 | 6.90 | 7 | 6.80 | 4,300 | 0 | 0 |
| 01/07/2026 |
6.80
|
177,000 | 6.80 | 7 | 6.80 | 3,100 | 3,000 | 0 |
| 30/06/2026 |
6.80
|
105,000 | 7 | 7 | 6.80 | 0 | 0 | 0 |
| 29/06/2026 |
7
|
411,200 | 6.60 | 7.10 | 6.60 | 3,000 | 31,900 | 0 |
| 26/06/2026 |
6.60
|
81,200 | 6.60 | 6.70 | 6.60 | 0 | 0 | 0 |
| 25/06/2026 |
6.60
|
176,700 | 6.70 | 6.80 | 6.60 | 0 | 0 | 0 |
| 24/06/2026 |
6.70
|
71,200 | 6.50 | 6.70 | 6.50 | 0 | 2,300 | 0 |
| 23/06/2026 |
6.70
|
340,400 | 6.80 | 6.80 | 6.60 | 12,600 | 2,000 | 0 |
| 22/06/2026 |
6.70
|
381,600 | 6.80 | 7 | 6.60 | 0 | 5,600 | 0 |
| 19/06/2026 |
6.90
|
317,400 | 7 | 7 | 6.80 | 21,400 | 0 | 0 |
| 18/06/2026 |
7
|
419,800 | 7.20 | 7.20 | 6.90 | 2,100 | 1,000 | 0 |
| 17/06/2026 |
7.20
|
507,200 | 7.10 | 7.20 | 7 | 5,200 | 0 | 0 |
| 16/06/2026 |
7.10
|
444,700 | 7.10 | 7.20 | 6.90 | 1,000 | 4,900 | 0 |
| 15/06/2026 |
7
|
407,600 | 6.70 | 7.30 | 6.70 | 0 | 5,400 | 0 |
| 12/06/2026 |
6.70
|
363,800 | 6.90 | 6.90 | 6.70 | 0 | 4,200 | 0 |
| 11/06/2026 |
6.70
|
684,300 | 7 | 7.20 | 6.70 | 4,900 | 17,500 | 0 |
| 10/06/2026 |
7.20
|
840,900 | 7.10 | 7.40 | 7 | 15,400 | 8,300 | 0 |
| 09/06/2026 |
7
|
1,242,900 | 6.40 | 7 | 6.40 | 8,000 | 0 | 0 |
| 08/06/2026 |
6.40
|
485,400 | 6.60 | 6.60 | 6.30 | 0 | 19,200 | 0 |
| 05/06/2026 |
6.60
|
328,100 | 6.70 | 6.90 | 6.50 | 0 | 4,700 | 0 |
| 04/06/2026 |
6.70
|
213,800 | 6.80 | 6.90 | 6.70 | 0 | 0 | 0 |
| 03/06/2026 |
6.80
|
98,400 | 6.80 | 6.90 | 6.80 | 19,800 | 3,700 | 0 |
| 02/06/2026 |
6.90
|
183,400 | 7 | 7.10 | 6.80 | 0 | 2,000 | 0 |
| 01/06/2026 |
7
|
243,400 | 6.90 | 7.10 | 6.80 | 14,800 | 0 | 0 |
| 29/05/2026 |
6.90
|
336,700 | 6.80 | 7 | 6.70 | 1,300 | 10,000 | 0 |
| 28/05/2026 |
6.80
|
140,200 | 6.90 | 7 | 6.70 | 0 | 2,000 | 0 |
| 27/05/2026 |
6.90
|
200,400 | 7.10 | 7.10 | 6.80 | 0 | 0 | 0 |
| 26/05/2026 |
7
|
220,500 | 7 | 7.10 | 6.90 | 0 | 14,800 | 0 |
| 25/05/2026 |
6.90
|
208,800 | 6.80 | 7 | 6.70 | 0 | 22,400 | 0 |
| 22/05/2026 |
6.70
|
278,400 | 6.80 | 6.90 | 6.60 | 0 | 2,600 | 0 |
| 21/05/2026 |
6.70
|
100,900 | 6.80 | 6.90 | 6.70 | 100 | 0 | 0 |
| 20/05/2026 |
6.70
|
678,400 | 6.90 | 7 | 6.40 | 11,200 | 1,900 | 0 |
| 19/05/2026 |
7
|
434,900 | 7.20 | 7.30 | 6.90 | 0 | 1,000 | 0 |
| 18/05/2026 |
7.10
|
1,012,000 | 6.70 | 7.20 | 6.60 | 35,600 | 10,100 | 0 |
| 15/05/2026 |
6.70
|
1,110,500 | 6.60 | 7 | 6.50 | 9,200 | 29,400 | 0 |
| 14/05/2026 |
6.60
|
540,600 | 6.60 | 6.80 | 6.30 | 0 | 0 | 0 |
| 13/05/2026 |
6.60
|
2,356,900 | 6.30 | 6.80 | 6.10 | 10,100 | 11,000 | 0 |
| 12/05/2026 |
6.20
|
1,817,800 | 5.70 | 6.20 | 5.60 | 29,400 | 12,500 | 0 |
| 11/05/2026 |
5.70
|
233,600 | 5.80 | 5.80 | 5.70 | 0 | 14,900 | 0 |
| 08/05/2026 |
5.80
|
285,700 | 5.90 | 5.90 | 5.70 | 0 | 0 | 0 |
| 07/05/2026 |
5.90
|
190,700 | 5.90 | 6 | 5.80 | 10,000 | 1,600 | 0 |
| 06/05/2026 |
5.90
|
265,900 | 5.80 | 6 | 5.80 | 0 | 3,000 | 0 |
| 05/05/2026 |
5.80
|
309,000 | 5.80 | 5.90 | 5.70 | 0 | 0 | 0 |
| 04/05/2026 |
5.90
|
74,100 | 5.90 | 5.90 | 5.80 | 0 | 0 | 0 |
| 29/04/2026 |
5.90
|
134,600 | 5.90 | 5.90 | 5.80 | 0 | 0 | 0 |
| 28/04/2026 |
5.90
|
211,900 | 5.90 | 5.90 | 5.80 | 0 | 0 | 0 |
| 24/04/2026 |
5.90
|
214,000 | 5.90 | 5.90 | 5.80 | 0 | 0 | 0 |
| 23/04/2026 |
6
|
355,000 | 6 | 6 | 5.80 | 2,000 | 5,400 | 0 |
| 22/04/2026 |
6
|
56,800 | 6 | 6 | 5.90 | 0 | 0 | 0 |
| 21/04/2026 |
6
|
161,900 | 6 | 6 | 5.90 | 0 | 0 | 0 |
| 20/04/2026 |
6
|
253,400 | 6 | 6.10 | 5.90 | 0 | 0 | 0 |
| 17/04/2026 |
6
|
575,400 | 6 | 6.10 | 6 | 0 | 0 | 0 |
| 16/04/2026 |
6
|
485,800 | 6.20 | 6.20 | 6 | 0 | 0 | 0 |
| 15/04/2026 |
6.10
|
239,100 | 6.20 | 6.20 | 6.10 | 0 | 0 | 0 |
| 14/04/2026 |
6.20
|
110,100 | 6.20 | 6.20 | 6.10 | 0 | 0 | 0 |
| 13/04/2026 |
6.10
|
319,700 | 6.10 | 6.20 | 6 | 0 | 0 | 0 |
| 10/04/2026 |
6.20
|
539,100 | 6.10 | 6.30 | 6 | 20,300 | 0 | 0 |
| 09/04/2026 |
6.20
|
300,100 | 6.30 | 6.30 | 6.20 | 0 | 0 | 0 |
| 08/04/2026 |
6.30
|
637,800 | 6.20 | 6.50 | 6.20 | 0 | 41,900 | 0 |
| 07/04/2026 |
6.10
|
165,800 | 6 | 6.10 | 6 | 0 | 0 | -0.1 |
| 06/04/2026 |
6
|
250,000 | 6 | 6.10 | 6 | 500 | 0 | 0.0 |
| 03/04/2026 |
6
|
327,000 | 6.20 | 6.20 | 6 | 0 | 1,900 | -0.0 |
| 02/04/2026 |
6.10
|
399,100 | 6.20 | 6.30 | 6 | 0 | 0 | 0 |
| 01/04/2026 |
6.30
|
392,600 | 6.20 | 6.40 | 6.20 | 0 | 24,200 | -0.2 |
| 31/03/2026 |
6.20
|
653,600 | 6.10 | 6.30 | 6.10 | 0 | 0 | 0 |
| 30/03/2026 |
6.10
|
252,400 | 6.20 | 6.20 | 6 | 16,000 | 0 | 0.1 |
| 27/03/2026 |
6.20
|
417,900 | 6 | 6.30 | 6 | 16,000 | 0 | 0.1 |
| 26/03/2026 |
6
|
581,200 | 6.20 | 6.20 | 6 | 5,700 | 0 | 0.0 |
| 25/03/2026 |
6.20
|
330,100 | 6.10 | 6.30 | 6.10 | 0 | 0 | 0 |
| 24/03/2026 |
6.10
|
229,500 | 6 | 6.20 | 6 | 0 | 0 | 0 |
| 23/03/2026 |
5.90
|
478,900 | 6.10 | 6.10 | 5.70 | 3,000 | 56,400 | -0.3 |
| 20/03/2026 |
6.10
|
338,300 | 6.20 | 6.30 | 6.10 | 2,000 | 0 | 0.0 |
| 19/03/2026 |
6.10
|
519,500 | 6.20 | 6.30 | 6.10 | 2,000 | 0 | 0.0 |
| 18/03/2026 |
6.30
|
336,600 | 6.50 | 6.50 | 6.20 | 20,900 | 0 | 0.1 |
| 17/03/2026 |
6.50
|
338,900 | 6.30 | 6.60 | 6.30 | 0 | 0 | 0 |
| 16/03/2026 |
6.40
|
124,800 | 6.30 | 6.40 | 6.30 | 0 | 0 | 0 |
| 13/03/2026 |
6.20
|
421,300 | 6.40 | 6.40 | 6.20 | 0 | 0 | 0 |
| 12/03/2026 |
6.40
|
189,700 | 6.60 | 6.60 | 6.40 | 0 | 0 | 0 |
| 11/03/2026 |
6.60
|
314,800 | 6.50 | 6.60 | 6.40 | 17,600 | 10,900 | 0.0 |