| 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) |
-0.99 | -14.47% | 638,800 | 1,200 | 0 |
5.85
6.84
5.95
|
|
2 tháng
(2026-05-29) |
-1.55 | -20.95% | 1,570,600 | 700 | 0 |
5.85
7.40
5.95
|
|
3 tháng
(2026-04-29) |
-2.76 | -32.06% | 2,712,200 | -964 | 0 |
5.85
8.63
5.95
|
|
6 tháng
(2026-01-29) |
-3.95 | -40.31% | 5,191,800 | -4,564 | 0.0 |
5.85
10
5.95
|
|
12 tháng
(2025-08-04) |
-8.95 | -60.47% | 20,478,800 | 4,936 | 0.1 |
5.85
15.90
5.95
|
|
24 tháng
(2024-08-07) |
-12.43 | -68.01% | 54,926,700 | 2,404 | 0.1 |
5.85
21.17
5.95
|
|
36 tháng
(2023-08-14) |
-13.40 | -69.61% | 91,907,800 | -11,696 | -0.3 |
5.85
24.29
5.95
|
|
60 tháng
(2021-08-23) |
-8.64 | -59.62% | 713,989,400 | -1,018,950 | -69.3 |
5.85
28.84
5.95
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 29/07/2026 |
5.85
|
12,400 | 5.98 | 5.98 | 5.73 | 200 | 0 | 0 |
| 28/07/2026 |
5.95
|
14,500 | 5.60 | 5.95 | 5.60 | 1,000 | 0 | 0 |
| 27/07/2026 |
5.85
|
90,600 | 5.58 | 5.85 | 5.58 | 0 | 3,400 | 0 |
| 24/07/2026 |
5.99
|
16,200 | 6.05 | 6.44 | 5.99 | 0 | 0 | 0 |
| 23/07/2026 |
6.14
|
26,100 | 5.82 | 6.53 | 5.82 | 1,200 | 0 | 0 |
| 22/07/2026 |
6.13
|
32,600 | 6.21 | 6.21 | 5.78 | 0 | 1,200 | 0 |
| 21/07/2026 |
6.21
|
13,900 | 6.41 | 6.41 | 6.21 | 0 | 0 | 0 |
| 20/07/2026 |
6.41
|
65,100 | 6.48 | 6.48 | 6.21 | 0 | 0 | 0 |
| 17/07/2026 |
6.48
|
25,900 | 6.40 | 6.48 | 6.28 | 4,600 | 0 | 0 |
| 16/07/2026 |
6.50
|
19,500 | 6.50 | 6.60 | 6.49 | 0 | 0 | 0 |
| 15/07/2026 |
6.50
|
6,900 | 6.60 | 6.60 | 6.38 | 0 | 0 | 0 |
| 14/07/2026 |
6.60
|
10,300 | 6.69 | 6.70 | 6.50 | 0 | 0 | 0 |
| 13/07/2026 |
6.63
|
45,800 | 6.77 | 6.78 | 6.51 | 0 | 600 | 0 |
| 10/07/2026 |
6.35
|
44,900 | 6.34 | 6.40 | 6.32 | 0 | 0 | 0 |
| 09/07/2026 |
6.50
|
4,100 | 6.59 | 6.59 | 6.50 | 0 | 0 | 0 |
| 08/07/2026 |
6.59
|
20,800 | 6.54 | 6.68 | 6.23 | 600 | 0 | 0 |
| 07/07/2026 |
6.69
|
25,100 | 6.50 | 6.69 | 6.50 | 0 | 0 | 0 |
| 06/07/2026 |
6.60
|
21,200 | 6.72 | 6.99 | 6.60 | 0 | 0 | 0 |
| 03/07/2026 |
6.71
|
12,300 | 6.72 | 6.72 | 6.69 | 0 | 0 | 0 |
| 02/07/2026 |
6.69
|
33,300 | 6.67 | 6.70 | 6.66 | 0 | 0 | 0 |
| 01/07/2026 |
6.65
|
47,000 | 6.75 | 6.75 | 6.65 | 0 | 0 | 0 |
| 30/06/2026 |
6.75
|
36,000 | 6.83 | 6.98 | 6.75 | 0 | 0 | 0 |
| 29/06/2026 |
6.84
|
41,200 | 6.80 | 6.85 | 6.66 | 0 | 0 | 0 |
| 26/06/2026 |
6.85
|
25,500 | 6.95 | 6.95 | 6.78 | 0 | 0 | 0 |
| 25/06/2026 |
6.86
|
11,900 | 6.86 | 6.87 | 6.85 | 0 | 0 | 0 |
| 24/06/2026 |
6.89
|
38,700 | 6.92 | 6.92 | 6.85 | 0 | 0 | 0 |
| 23/06/2026 |
6.92
|
35,900 | 6.91 | 7 | 6.91 | 0 | 0 | 0 |
| 22/06/2026 |
7
|
83,900 | 6.90 | 7.09 | 6.90 | 0 | 0 | 0 |
| 19/06/2026 |
6.90
|
46,700 | 6.96 | 6.96 | 6.90 | 0 | 0 | 0 |
| 18/06/2026 |
6.96
|
17,400 | 7 | 7 | 6.95 | 0 | 0 | 0 |
| 17/06/2026 |
7
|
191,900 | 7 | 7.03 | 6.97 | 0 | 0 | 0 |
| 16/06/2026 |
7
|
35,800 | 7.09 | 7.10 | 6.96 | 0 | 0 | 0 |
| 15/06/2026 |
7
|
50,700 | 7 | 7.19 | 6.99 | 0 | 2,400 | 0 |
| 12/06/2026 |
7
|
34,000 | 7.05 | 7.05 | 6.98 | 0 | 0 | 0 |
| 11/06/2026 |
7.05
|
45,500 | 7.15 | 7.17 | 7.03 | 0 | 1,000 | 0 |
| 10/06/2026 |
6.99
|
52,900 | 6.95 | 7.20 | 6.95 | 2,400 | 0 | 0 |
| 09/06/2026 |
6.95
|
42,600 | 7.11 | 7.11 | 6.63 | 0 | 0 | 0 |
| 08/06/2026 |
7.12
|
6,200 | 7.11 | 7.25 | 7.10 | 0 | 0 | 0 |
| 05/06/2026 |
7.10
|
39,100 | 7.12 | 7.12 | 7.08 | 0 | 0 | 0 |
| 04/06/2026 |
7.10
|
16,700 | 7.12 | 7.20 | 7.10 | 0 | 0 | 0 |
| 03/06/2026 |
7.12
|
14,000 | 7.09 | 7.23 | 7.09 | 0 | 0 | 0 |
| 02/06/2026 |
7.09
|
85,300 | 7.12 | 7.26 | 7.01 | 0 | 0 | 0 |
| 01/06/2026 |
7.18
|
43,700 | 7.18 | 7.40 | 7.18 | 1,000 | 500 | 0 |
| 29/05/2026 |
7.40
|
13,400 | 7.22 | 7.40 | 7.20 | 0 | 0 | 0 |
| 28/05/2026 |
7.29
|
34,000 | 7.48 | 7.49 | 7.29 | 500 | 228 | 0 |
| 27/05/2026 |
7.31
|
11,800 | 7.40 | 7.43 | 7.31 | 0 | 600 | 0 |
| 26/05/2026 |
7.43
|
99,100 | 7.50 | 7.50 | 7.30 | 100 | 1,300 | 0 |
| 25/05/2026 |
7.50
|
31,100 | 7.74 | 7.74 | 7.38 | 600 | 1,100 | 0 |
| 22/05/2026 |
7.70
|
29,500 | 7.70 | 7.77 | 7.58 | 0 | 2,200 | 0 |
| 21/05/2026 |
7.70
|
37,700 | 7.52 | 7.79 | 7.52 | 0 | 700 | 0 |
| 20/05/2026 |
7.56
|
48,200 | 7.58 | 7.70 | 7.41 | 1,000 | 1,100 | 0 |
| 19/05/2026 |
7.70
|
47,900 | 7.76 | 7.80 | 7.51 | 1,500 | 400 | 0 |
| 18/05/2026 |
7.76
|
28,100 | 7.60 | 7.76 | 7.60 | 1,600 | 0 | 0 |
| 15/05/2026 |
7.60
|
79,700 | 7.76 | 7.78 | 7.50 | 2,700 | 700 | 0 |
| 14/05/2026 |
7.76
|
100,600 | 7.76 | 7.80 | 7.68 | 0 | 3,400 | 0 |
| 13/05/2026 |
7.76
|
68,200 | 7.98 | 7.98 | 7.73 | 700 | 1,000 | 0 |
| 12/05/2026 |
7.98
|
63,800 | 7.99 | 8 | 7.80 | 1,300 | 0 | 0 |
| 11/05/2026 |
7.99
|
183,300 | 8.40 | 8.40 | 7.95 | 3,100 | 2,100 | 0 |
| 08/05/2026 |
8.32
|
49,800 | 8.44 | 8.47 | 8.32 | 0 | 800 | 0 |
| 07/05/2026 |
8.47
|
58,900 | 8.65 | 8.65 | 8.45 | 0 | 0 | 0 |
| 06/05/2026 |
8.58
|
32,700 | 8.79 | 8.79 | 8.57 | 800 | 536 | 0 |
| 05/05/2026 |
8.60
|
35,200 | 8.62 | 8.63 | 8.56 | 0 | 900 | 0 |
| 04/05/2026 |
8.63
|
79,100 | 9 | 9 | 8.61 | 2,300 | 0 | 0 |
| 29/04/2026 |
8.61
|
22,900 | 8.65 | 8.70 | 8.60 | 200 | 1,000 | 0 |
| 28/04/2026 |
8.67
|
33,700 | 8.61 | 8.69 | 8.61 | 1,000 | 0 | 0 |
| 24/04/2026 |
8.57
|
32,400 | 8.50 | 8.58 | 8.38 | 1,000 | 0 | 0 |
| 23/04/2026 |
8.50
|
20,500 | 8.59 | 8.59 | 8.50 | 0 | 0 | 0 |
| 22/04/2026 |
8.53
|
24,300 | 8.60 | 8.60 | 8.53 | 0 | 0 | 0 |
| 21/04/2026 |
8.60
|
43,300 | 8.66 | 8.68 | 8.60 | 0 | 1,800 | 0 |
| 20/04/2026 |
8.66
|
33,700 | 8.74 | 8.74 | 8.66 | 0 | 0 | 0 |
| 17/04/2026 |
8.74
|
16,000 | 8.80 | 8.80 | 8.70 | 0 | 0 | 0 |
| 16/04/2026 |
8.72
|
44,500 | 8.55 | 8.75 | 8.55 | 0 | 0 | 0 |
| 15/04/2026 |
8.75
|
23,800 | 8.80 | 8.80 | 8.70 | 0 | 0 | 0 |
| 14/04/2026 |
8.78
|
72,500 | 8.75 | 8.81 | 8.72 | 0 | 0 | 0 |
| 13/04/2026 |
8.75
|
44,200 | 8.81 | 8.82 | 8.69 | 0 | 0 | 0 |
| 10/04/2026 |
8.81
|
15,200 | 8.87 | 8.88 | 8.81 | 0 | 2,000 | 0 |
| 09/04/2026 |
8.80
|
18,500 | 8.90 | 8.90 | 8.79 | 0 | 0 | 0 |
| 08/04/2026 |
8.78
|
91,300 | 8.70 | 8.78 | 8.56 | 1,800 | 1,900 | 0 |
| 07/04/2026 |
8.50
|
61,800 | 8.61 | 8.63 | 8.50 | 0 | 0 | 0.0 |
| 06/04/2026 |
8.61
|
60,100 | 8.65 | 8.65 | 8.50 | 0 | 5,400 | -0.0 |
| 03/04/2026 |
8.60
|
63,800 | 8.97 | 8.97 | 8.60 | 4,900 | 0 | 0.0 |
| 02/04/2026 |
8.97
|
22,700 | 9.10 | 9.10 | 8.94 | 0 | 0 | 0 |
| 01/04/2026 |
9.11
|
42,600 | 9.16 | 9.16 | 9.11 | 0 | 0 | 0 |
| 31/03/2026 |
9.16
|
20,600 | 9.19 | 9.19 | 9 | 0 | 200 | -0.0 |
| 30/03/2026 |
9
|
56,500 | 9.03 | 9.11 | 8.73 | 2,300 | 0 | 0.0 |
| 27/03/2026 |
9.12
|
35,800 | 9.05 | 9.12 | 8.99 | 2,300 | 0 | 0.0 |
| 26/03/2026 |
8.91
|
5,200 | 9.15 | 9.15 | 8.91 | 0 | 0 | 0 |
| 25/03/2026 |
8.85
|
35,100 | 9.05 | 9.29 | 8.65 | 2,400 | 0 | 0.0 |
| 24/03/2026 |
9.01
|
17,900 | 8.81 | 9.14 | 8.81 | 0 | 4,800 | -0.0 |
| 23/03/2026 |
8.80
|
21,600 | 8.70 | 8.90 | 8.70 | 0 | 4,800 | -0.0 |
| 20/03/2026 |
9.19
|
16,500 | 9.20 | 9.20 | 9.15 | 400 | 0 | 0.0 |
| 19/03/2026 |
9.20
|
10,900 | 9.12 | 9.38 | 9.11 | 200 | 0 | 0.0 |
| 18/03/2026 |
9.11
|
17,300 | 9.20 | 9.41 | 9.11 | 3,000 | 200 | 0.0 |
| 17/03/2026 |
9.20
|
12,300 | 9.02 | 9.30 | 9.02 | 0 | 1,200 | -0.0 |
| 16/03/2026 |
9.09
|
27,500 | 9.29 | 9.34 | 9.09 | 3,200 | 0 | 0.0 |
| 13/03/2026 |
9.18
|
44,600 | 9.05 | 9.20 | 9 | 3,200 | 0 | 0.0 |
| 12/03/2026 |
9.05
|
9,100 | 9.30 | 9.30 | 8.95 | 200 | 500 | -0.0 |
| 11/03/2026 |
9.30
|
28,600 | 8.90 | 9.50 | 8.90 | 0 | 0 | 0 |
| 10/03/2026 |
8.90
|
40,700 | 8.70 | 8.92 | 8.70 | 500 | 2,000 | -0.0 |
| 09/03/2026 |
8.69
|
108,600 | 9.30 | 9.30 | 8.69 | 500 | 2,000 | -0.0 |
| 06/03/2026 |
9.34
|
25,300 | 9.35 | 9.35 | 9.31 | 0 | 0 | 0 |