| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-06-29) |
-0.38 | -6.33% | 11,651,100 | -52,113 | 0 |
5.59
6.19
5.77
|
|
2 tháng
(2026-05-29) |
-0.23 | -3.93% | 17,940,700 | -71,199 | 0 |
5.59
6.19
5.77
|
|
3 tháng
(2026-04-29) |
-0.01 | -0.18% | 28,594,300 | -24,505 | 0 |
5.59
6.27
5.77
|
|
6 tháng
(2026-01-29) |
-0.61 | -9.79% | 51,150,600 | -105,573 | -0.5 |
5.30
6.45
5.77
|
|
12 tháng
(2025-08-04) |
-1.82 | -24.43% | 187,074,100 | 432,827 | 5.6 |
5.30
8.48
5.77
|
|
24 tháng
(2024-08-07) |
-2.41 | -29.99% | 401,094,800 | 392,135 | -2.5 |
5.30
8.67
5.77
|
|
36 tháng
(2023-08-14) |
-3.97 | -41.38% | 1,152,538,100 | 9,545,247 | 102.4 |
5.30
11.03
5.77
|
|
60 tháng
(2021-08-23) |
-2.34 | -29.40% | 3,389,451,200 | 12,172,332 | 150.4 |
5.30
19
5.77
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 28/07/2026 |
5.77
|
403,800 | 5.59 | 5.77 | 5.58 | 39,100 | 3,300 | 0 |
| 27/07/2026 |
5.62
|
466,500 | 5.62 | 5.69 | 5.62 | 0 | 53,600 | 0 |
| 24/07/2026 |
5.67
|
264,000 | 5.68 | 5.73 | 5.63 | 0 | 15,000 | 0 |
| 23/07/2026 |
5.69
|
613,900 | 5.59 | 5.69 | 5.53 | 25,500 | 29,100 | 0 |
| 22/07/2026 |
5.59
|
1,390,400 | 5.81 | 5.86 | 5.59 | 33,200 | 66,620 | 0 |
| 21/07/2026 |
5.80
|
825,100 | 5.95 | 6.10 | 5.80 | 1,800 | 34,200 | 0 |
| 20/07/2026 |
5.95
|
814,100 | 6.13 | 6.15 | 5.94 | 5,703 | 38,860 | 0 |
| 17/07/2026 |
6.16
|
435,200 | 6.14 | 6.20 | 6.09 | 21,800 | 19,500 | 0 |
| 16/07/2026 |
6.15
|
673,600 | 6.06 | 6.19 | 5.90 | 17,300 | 3,300 | 0 |
| 15/07/2026 |
6.13
|
405,500 | 6.21 | 6.21 | 6.13 | 8,100 | 0 | 0 |
| 14/07/2026 |
6.19
|
702,700 | 6.14 | 6.24 | 6.12 | 55,000 | 400 | 0 |
| 13/07/2026 |
6.14
|
690,300 | 6.10 | 6.24 | 6.10 | 0 | 59,800 | 0 |
| 10/07/2026 |
6.17
|
1,331,700 | 5.99 | 6.19 | 5.97 | 43,500 | 6,000 | 0 |
| 09/07/2026 |
5.96
|
269,200 | 5.92 | 5.99 | 5.92 | 10,800 | 20,000 | 0 |
| 08/07/2026 |
5.95
|
139,500 | 5.99 | 5.99 | 5.95 | 11,200 | 21,100 | 0 |
| 07/07/2026 |
5.90
|
374,000 | 5.95 | 6 | 5.85 | 0 | 5,100 | 0 |
| 06/07/2026 |
5.96
|
407,500 | 6.01 | 6.05 | 5.96 | 6,200 | 1,300 | 0 |
| 03/07/2026 |
6.01
|
274,200 | 6.01 | 6.08 | 6 | 9,900 | 200 | 0 |
| 02/07/2026 |
6
|
123,400 | 6.03 | 6.04 | 6 | 13,600 | 12,200 | 0 |
| 01/07/2026 |
6.03
|
398,800 | 6.01 | 6.07 | 6 | 20,600 | 0 | 0 |
| 30/06/2026 |
6
|
335,400 | 6.03 | 6.03 | 5.98 | 9,400 | 300 | 0 |
| 29/06/2026 |
6
|
716,100 | 5.90 | 6.05 | 5.88 | 41,600 | 736 | 0 |
| 26/06/2026 |
5.88
|
409,400 | 5.88 | 5.91 | 5.87 | 19,700 | 900 | 0 |
| 25/06/2026 |
5.89
|
330,800 | 5.80 | 5.95 | 5.80 | 20,900 | 0 | 0 |
| 24/06/2026 |
5.81
|
305,600 | 5.81 | 5.85 | 5.79 | 0 | 23,100 | 0 |
| 23/06/2026 |
5.83
|
204,700 | 5.90 | 5.90 | 5.83 | 0 | 11,400 | 0 |
| 22/06/2026 |
5.85
|
136,300 | 5.83 | 5.87 | 5.83 | 0 | 9,100 | 0 |
| 19/06/2026 |
5.87
|
141,900 | 5.90 | 5.92 | 5.87 | 400 | 0 | 0 |
| 18/06/2026 |
5.90
|
215,000 | 5.95 | 5.95 | 5.90 | 5,000 | 0 | 0 |
| 17/06/2026 |
5.93
|
214,900 | 5.90 | 5.95 | 5.90 | 11,900 | 100 | 0 |
| 16/06/2026 |
5.90
|
270,700 | 5.85 | 5.90 | 5.84 | 30,300 | 500 | 0 |
| 15/06/2026 |
5.84
|
181,900 | 5.90 | 5.94 | 5.84 | 20,100 | 0 | 0 |
| 12/06/2026 |
5.81
|
258,100 | 5.83 | 5.88 | 5.81 | 10,200 | 1,800 | 0 |
| 11/06/2026 |
5.80
|
253,100 | 5.80 | 5.84 | 5.79 | 0 | 64,800 | 0 |
| 10/06/2026 |
5.79
|
343,400 | 5.77 | 5.84 | 5.76 | 0 | 3,600 | 0 |
| 09/06/2026 |
5.80
|
146,200 | 5.75 | 5.84 | 5.73 | 0 | 0 | 0 |
| 08/06/2026 |
5.75
|
289,400 | 5.82 | 5.85 | 5.75 | 2,900 | 0 | 0 |
| 05/06/2026 |
5.87
|
702,000 | 5.95 | 5.99 | 5.84 | 0 | 7,100 | 0 |
| 04/06/2026 |
5.95
|
198,500 | 6 | 6 | 5.90 | 500 | 2,900 | 0 |
| 03/06/2026 |
5.99
|
356,900 | 5.87 | 6.03 | 5.87 | 0 | 24,800 | 0 |
| 02/06/2026 |
5.86
|
864,800 | 5.90 | 6.06 | 5.86 | 30,200 | 3,700 | 0 |
| 01/06/2026 |
5.86
|
106,700 | 5.82 | 5.93 | 5.82 | 2,900 | 10,486 | 0 |
| 29/05/2026 |
5.85
|
359,300 | 5.89 | 5.89 | 5.82 | 0 | 9,800 | 0 |
| 28/05/2026 |
5.88
|
156,500 | 5.92 | 5.93 | 5.86 | 0 | 200 | 0 |
| 27/05/2026 |
5.92
|
381,800 | 5.87 | 5.95 | 5.85 | 6,200 | 5,211 | 0 |
| 26/05/2026 |
5.87
|
249,700 | 5.85 | 5.89 | 5.72 | 5,000 | 700 | 0 |
| 25/05/2026 |
5.87
|
399,700 | 5.86 | 5.91 | 5.84 | 0 | 0 | 0 |
| 22/05/2026 |
5.85
|
282,400 | 5.83 | 5.88 | 5.77 | 2,000 | 400 | 0 |
| 21/05/2026 |
5.79
|
176,300 | 5.77 | 5.85 | 5.77 | 0 | 1,900 | 0 |
| 20/05/2026 |
5.76
|
339,000 | 5.86 | 5.91 | 5.66 | 19,100 | 0 | 0 |
| 19/05/2026 |
5.85
|
220,800 | 5.92 | 6.01 | 5.85 | 0 | 22,696 | 0 |
| 18/05/2026 |
5.92
|
756,900 | 6.05 | 6.09 | 5.89 | 20,700 | 2,000 | 0 |
| 15/05/2026 |
6.01
|
355,900 | 6.11 | 6.11 | 6.01 | 4,100 | 0 | 0 |
| 14/05/2026 |
6.09
|
282,600 | 6.11 | 6.15 | 6.06 | 0 | 1,000 | 0 |
| 13/05/2026 |
6.08
|
470,100 | 6.15 | 6.24 | 6.07 | 0 | 5,300 | 0 |
| 12/05/2026 |
6.14
|
347,300 | 6.21 | 6.22 | 6.14 | 300 | 14,200 | 0 |
| 11/05/2026 |
6.20
|
625,800 | 6.06 | 6.28 | 6.06 | 1 | 2,900 | 0 |
| 08/05/2026 |
6.06
|
334,700 | 6.13 | 6.16 | 6.02 | 1,200 | 0 | 0 |
| 07/05/2026 |
6.12
|
765,800 | 6.23 | 6.23 | 6.10 | 5,500 | 0 | 0 |
| 06/05/2026 |
6.21
|
858,300 | 6.28 | 6.28 | 6.07 | 2,000 | 2,000 | 0 |
| 05/05/2026 |
6.27
|
1,865,400 | 6.18 | 6.37 | 6.14 | 600 | 600 | 0 |
| 04/05/2026 |
6.02
|
1,601,700 | 5.75 | 6.02 | 5.75 | 39,200 | 600 | 0 |
| 29/04/2026 |
5.63
|
182,900 | 5.60 | 5.67 | 5.59 | 500 | 0 | 0 |
| 28/04/2026 |
5.59
|
187,800 | 5.61 | 5.66 | 5.59 | 0 | 0 | 0 |
| 24/04/2026 |
5.60
|
142,600 | 5.60 | 5.66 | 5.55 | 0 | 1,000 | 0 |
| 23/04/2026 |
5.58
|
219,100 | 5.66 | 5.75 | 5.56 | 0 | 5,300 | 0 |
| 22/04/2026 |
5.65
|
192,400 | 5.72 | 5.73 | 5.62 | 0 | 16,000 | 0 |
| 21/04/2026 |
5.70
|
312,400 | 5.77 | 5.79 | 5.67 | 0 | 59,900 | 0 |
| 20/04/2026 |
5.77
|
143,300 | 5.75 | 5.90 | 5.75 | 4 | 6,700 | 0 |
| 17/04/2026 |
5.77
|
425,000 | 5.80 | 5.82 | 5.74 | 4,900 | 0 | 0 |
| 16/04/2026 |
5.80
|
369,400 | 5.89 | 5.94 | 5.70 | 37,900 | 37,700 | 0 |
| 15/04/2026 |
5.89
|
256,900 | 5.98 | 5.98 | 5.89 | 800 | 62 | 0 |
| 14/04/2026 |
5.94
|
260,500 | 5.89 | 5.97 | 5.89 | 4,400 | 18,000 | 0 |
| 13/04/2026 |
5.86
|
247,600 | 5.85 | 5.93 | 5.82 | 7,500 | 9,900 | 0 |
| 10/04/2026 |
5.90
|
415,000 | 5.90 | 5.97 | 5.89 | 11,400 | 2,500 | 0 |
| 09/04/2026 |
5.89
|
579,200 | 5.81 | 5.90 | 5.78 | 32,800 | 300 | 0 |
| 08/04/2026 |
5.78
|
590,500 | 5.71 | 5.84 | 5.68 | 49,255 | 2,865 | 0 |
| 07/04/2026 |
5.64
|
144,300 | 5.68 | 5.74 | 5.64 | 0 | 1,100 | -0.1 |
| 06/04/2026 |
5.65
|
345,200 | 5.60 | 5.82 | 5.60 | 500 | 32,800 | -0.2 |
| 03/04/2026 |
5.59
|
310,800 | 5.60 | 5.67 | 5.55 | 0 | 28,000 | -0.2 |
| 02/04/2026 |
5.64
|
236,500 | 5.72 | 5.72 | 5.63 | 15,400 | 5,000 | 0.1 |
| 01/04/2026 |
5.72
|
235,300 | 5.79 | 5.80 | 5.70 | 0 | 0 | 0 |
| 31/03/2026 |
5.68
|
410,600 | 5.76 | 5.81 | 5.68 | 2,500 | 23,300 | -0.1 |
| 30/03/2026 |
5.70
|
494,200 | 5.63 | 5.72 | 5.63 | 37,500 | 0 | 0.2 |
| 27/03/2026 |
5.68
|
337,800 | 5.59 | 5.70 | 5.57 | 37,500 | 0 | 0.2 |
| 26/03/2026 |
5.56
|
248,400 | 5.59 | 5.60 | 5.54 | 0 | 35,500 | -0.2 |
| 25/03/2026 |
5.55
|
318,400 | 5.44 | 5.62 | 5.40 | 9,200 | 10,700 | -0.0 |
| 24/03/2026 |
5.40
|
278,800 | 5.39 | 5.49 | 5.33 | 3,600 | 4,500 | -0.0 |
| 23/03/2026 |
5.30
|
457,700 | 5.60 | 5.64 | 5.30 | 3,600 | 4,500 | -0.0 |
| 20/03/2026 |
5.62
|
244,100 | 5.65 | 5.70 | 5.60 | 400 | 21,700 | -0.1 |
| 19/03/2026 |
5.65
|
400,300 | 5.65 | 5.69 | 5.64 | 0 | 48,500 | -0.3 |
| 18/03/2026 |
5.74
|
195,000 | 5.77 | 5.82 | 5.71 | 100 | 3,200 | -0.0 |
| 17/03/2026 |
5.77
|
279,700 | 5.87 | 5.87 | 5.75 | 0 | 3,000 | -0.0 |
| 16/03/2026 |
5.83
|
192,100 | 5.84 | 5.94 | 5.82 | 8,500 | 2,800 | 0.0 |
| 13/03/2026 |
5.84
|
526,000 | 5.73 | 5.88 | 5.65 | 8,500 | 2,800 | 0.0 |
| 12/03/2026 |
5.73
|
346,200 | 5.69 | 5.75 | 5.65 | 200 | 0 | 0.0 |
| 11/03/2026 |
5.71
|
497,200 | 5.62 | 5.73 | 5.56 | 16,900 | 0 | 0.1 |
| 10/03/2026 |
5.54
|
793,500 | 5.60 | 5.69 | 5.48 | 1,700 | 0 | 0.0 |
| 09/03/2026 |
5.49
|
668,300 | 5.65 | 5.67 | 5.49 | 1,700 | 0 | 0.0 |
| 06/03/2026 |
5.90
|
361,900 | 6 | 6 | 5.80 | 5,400 | 0 | 0.0 |