| 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) |
-0.66 | -9.22% | 2,982,100 | -60,650 | 0 |
6.45
7.16
6.84
|
|
2 tháng
(2026-05-29) |
-1.40 | -17.72% | 7,169,200 | -64,850 | 0 |
6.45
7.94
6.84
|
|
3 tháng
(2026-04-29) |
-1.17 | -15.25% | 10,924,400 | -63,750 | 0 |
6.45
7.98
6.84
|
|
6 tháng
(2026-01-29) |
-1.10 | -14.47% | 26,158,000 | -808,891 | -5.4 |
6.45
8.10
6.84
|
|
12 tháng
(2025-08-04) |
-3.20 | -32.99% | 135,858,000 | -1,228,991 | -8.6 |
6.45
11.60
6.84
|
|
24 tháng
(2024-08-07) |
-0.47 | -6.74% | 185,694,300 | -1,607,137 | -11.0 |
6.28
11.60
6.84
|
|
36 tháng
(2023-08-14) |
-4.10 | -38.68% | 371,693,900 | 2,742,537 | 24.9 |
6.28
11.60
6.84
|
|
60 tháng
(2021-08-23) |
-10.71 | -62.24% | 768,922,100 | 1,293,880 | -1.8 |
6.28
25.62
6.84
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 29/07/2026 |
6.74
|
30,700 | 6.90 | 6.90 | 6.74 | 700 | 1,200 | 0 |
| 28/07/2026 |
6.84
|
164,900 | 6.34 | 6.84 | 6.34 | 100 | 2,400 | 0 |
| 27/07/2026 |
6.50
|
116,300 | 6.60 | 6.60 | 6.45 | 6,100 | 4,300 | 0 |
| 24/07/2026 |
6.62
|
75,300 | 6.80 | 6.80 | 6.62 | 1,500 | 7,500 | 0 |
| 23/07/2026 |
6.80
|
193,900 | 6.40 | 6.80 | 6.30 | 3,700 | 3,000 | 0 |
| 22/07/2026 |
6.45
|
137,900 | 6.51 | 6.51 | 6.40 | 1,000 | 100 | 0 |
| 21/07/2026 |
6.56
|
177,800 | 6.60 | 6.60 | 6.50 | 200 | 1,000 | 0 |
| 20/07/2026 |
6.60
|
92,900 | 6.80 | 6.80 | 6.60 | 800 | 600 | 0 |
| 17/07/2026 |
6.80
|
95,700 | 6.80 | 6.80 | 6.70 | 1,700 | 0 | 0 |
| 16/07/2026 |
6.89
|
58,100 | 6.72 | 6.91 | 6.70 | 100 | 1,500 | 0 |
| 15/07/2026 |
6.90
|
84,500 | 6.95 | 6.95 | 6.80 | 5,800 | 2,400 | 0 |
| 14/07/2026 |
6.90
|
171,000 | 6.72 | 6.91 | 6.72 | 0 | 7,700 | 0 |
| 13/07/2026 |
6.72
|
155,600 | 6.81 | 6.90 | 6.71 | 400 | 1,800 | 0 |
| 10/07/2026 |
6.85
|
129,100 | 6.93 | 6.97 | 6.85 | 600 | 24,700 | 0 |
| 09/07/2026 |
6.92
|
253,300 | 7 | 7 | 6.87 | 0 | 22,050 | 0 |
| 08/07/2026 |
7
|
306,700 | 6.85 | 7.20 | 6.81 | 12,700 | 28,400 | 0 |
| 07/07/2026 |
6.92
|
123,800 | 6.97 | 6.97 | 6.85 | 3,200 | 900 | 0 |
| 06/07/2026 |
6.92
|
203,300 | 6.96 | 7 | 6.90 | 4,300 | 0 | 0 |
| 03/07/2026 |
6.96
|
79,700 | 7.07 | 7.07 | 6.96 | 0 | 3,200 | 0 |
| 02/07/2026 |
7
|
126,500 | 7.07 | 7.12 | 7 | 2,600 | 1,400 | 0 |
| 01/07/2026 |
7.07
|
192,800 | 7.14 | 7.14 | 7 | 1,600 | 300 | 0 |
| 30/06/2026 |
7.14
|
95,400 | 7.15 | 7.16 | 7.08 | 5,000 | 500 | 0 |
| 29/06/2026 |
7.16
|
112,500 | 7.20 | 7.26 | 7.10 | 500 | 1,100 | 0 |
| 26/06/2026 |
7.20
|
79,000 | 7.26 | 7.26 | 7.13 | 200 | 800 | 0 |
| 25/06/2026 |
7.25
|
48,800 | 7.20 | 7.30 | 7.20 | 0 | 6,900 | 0 |
| 24/06/2026 |
7.20
|
119,600 | 7.35 | 7.39 | 7.20 | 1,500 | 1,200 | 0 |
| 23/06/2026 |
7.40
|
78,600 | 7.33 | 7.40 | 7.32 | 0 | 400 | 0 |
| 22/06/2026 |
7.42
|
130,600 | 7.40 | 7.42 | 7.32 | 2,400 | 8,300 | 0 |
| 19/06/2026 |
7.40
|
198,500 | 7.42 | 7.59 | 7.40 | 1,700 | 300 | 0 |
| 18/06/2026 |
7.59
|
126,000 | 7.45 | 7.60 | 7.45 | 100 | 1,100 | 0 |
| 17/06/2026 |
7.59
|
166,400 | 7.50 | 7.60 | 7.41 | 4,100 | 300 | 0 |
| 16/06/2026 |
7.60
|
246,400 | 7.45 | 7.60 | 7.41 | 0 | 1,000 | 0 |
| 15/06/2026 |
7.50
|
146,100 | 7.35 | 7.50 | 7.35 | 6,100 | 100 | 0 |
| 12/06/2026 |
7.46
|
293,400 | 7.50 | 7.60 | 7.41 | 300 | 2,400 | 0 |
| 11/06/2026 |
7.41
|
116,600 | 7.55 | 7.55 | 7.41 | 1,000 | 1,000 | 0 |
| 10/06/2026 |
7.55
|
226,400 | 7.44 | 7.60 | 7.44 | 4,500 | 4,600 | 0 |
| 09/06/2026 |
7.55
|
211,200 | 7.35 | 7.68 | 7.35 | 1,600 | 2,500 | 0 |
| 08/06/2026 |
7.50
|
219,500 | 7.84 | 7.87 | 7.50 | 2,900 | 2,300 | 0 |
| 05/06/2026 |
7.85
|
511,100 | 7.50 | 7.90 | 7.40 | 9,600 | 8,300 | 0 |
| 04/06/2026 |
7.40
|
387,900 | 7.68 | 7.68 | 7.40 | 2,200 | 3,200 | 0 |
| 03/06/2026 |
7.90
|
410,800 | 7.85 | 7.90 | 7.69 | 500 | 0 | 0 |
| 02/06/2026 |
7.90
|
229,200 | 7.85 | 7.94 | 7.75 | 2,700 | 1,700 | 0 |
| 01/06/2026 |
7.94
|
132,300 | 7.85 | 7.95 | 7.80 | 11,800 | 200 | 0 |
| 29/05/2026 |
7.90
|
108,700 | 7.99 | 7.99 | 7.79 | 0 | 10,800 | 0 |
| 28/05/2026 |
7.93
|
197,400 | 8 | 8 | 7.85 | 1,300 | 3,500 | 0 |
| 27/05/2026 |
7.90
|
175,600 | 8 | 8 | 7.90 | 400 | 900 | 0 |
| 26/05/2026 |
7.98
|
325,800 | 7.95 | 8 | 7.94 | 800 | 6,400 | 0 |
| 25/05/2026 |
7.94
|
525,200 | 7.74 | 8 | 7.35 | 2,500 | 3,100 | 0 |
| 22/05/2026 |
7.86
|
800,300 | 7.40 | 7.91 | 7.40 | 6,300 | 5,100 | 0 |
| 21/05/2026 |
7.40
|
89,600 | 7.33 | 7.46 | 7.32 | 14,000 | 6,400 | 0 |
| 20/05/2026 |
7.40
|
71,300 | 7.50 | 7.50 | 7.31 | 700 | 7,400 | 0 |
| 19/05/2026 |
7.45
|
96,400 | 7.70 | 7.70 | 7.42 | 3,000 | 9,100 | 0 |
| 18/05/2026 |
7.55
|
156,700 | 7.50 | 7.55 | 7.41 | 4,500 | 7,400 | 0 |
| 15/05/2026 |
7.50
|
71,900 | 7.50 | 7.80 | 7.50 | 3,500 | 4,400 | 0 |
| 14/05/2026 |
7.75
|
98,400 | 7.57 | 7.75 | 7.40 | 7,100 | 3,100 | 0 |
| 13/05/2026 |
7.57
|
88,800 | 7.50 | 7.59 | 7.41 | 9,800 | 1,100 | 0 |
| 12/05/2026 |
7.60
|
90,900 | 7.31 | 7.60 | 7.31 | 1,700 | 5,800 | 0 |
| 11/05/2026 |
7.35
|
132,400 | 7.50 | 7.55 | 7.30 | 7,300 | 3,400 | 0 |
| 08/05/2026 |
7.50
|
95,200 | 7.44 | 7.63 | 7.44 | 3,600 | 4,000 | 0 |
| 07/05/2026 |
7.50
|
139,400 | 7.67 | 7.67 | 7.47 | 6,500 | 1,000 | 0 |
| 06/05/2026 |
7.70
|
131,000 | 7.40 | 7.70 | 7.40 | 800 | 5,400 | 0 |
| 05/05/2026 |
7.45
|
160,200 | 7.59 | 7.59 | 7.41 | 2,400 | 0 | 0 |
| 04/05/2026 |
7.64
|
142,100 | 7.65 | 7.65 | 7.50 | 3,500 | 2,500 | 0 |
| 29/04/2026 |
7.67
|
166,600 | 7.60 | 7.79 | 7.51 | 2,600 | 1,200 | 0 |
| 28/04/2026 |
7.60
|
97,600 | 7.30 | 7.63 | 7.30 | 2,500 | 800 | 0 |
| 24/04/2026 |
7.49
|
98,400 | 7.66 | 7.66 | 7.49 | 900 | 0 | 0 |
| 23/04/2026 |
7.49
|
163,400 | 7.55 | 7.57 | 7.32 | 6,500 | 0 | 0 |
| 22/04/2026 |
7.51
|
140,300 | 7.60 | 7.65 | 7.49 | 1,100 | 1,900 | 0 |
| 21/04/2026 |
7.60
|
354,400 | 7.65 | 7.69 | 7.56 | 900 | 241 | 0 |
| 20/04/2026 |
7.56
|
208,700 | 7.66 | 7.70 | 7.56 | 0 | 600 | 0 |
| 17/04/2026 |
7.63
|
182,900 | 7.63 | 7.70 | 7.59 | 0 | 1,400 | 0 |
| 16/04/2026 |
7.63
|
284,100 | 7.85 | 7.90 | 7.63 | 0 | 3,600 | 0 |
| 15/04/2026 |
7.80
|
502,000 | 7.90 | 7.90 | 7.65 | 0 | 6,300 | 0 |
| 14/04/2026 |
7.89
|
255,900 | 7.70 | 7.90 | 7.63 | 2,000 | 9,800 | 0 |
| 13/04/2026 |
7.70
|
505,100 | 7.70 | 7.79 | 7.57 | 0 | 5,100 | 0 |
| 10/04/2026 |
7.70
|
137,800 | 7.95 | 7.95 | 7.70 | 600 | 3,800 | 0 |
| 09/04/2026 |
7.95
|
180,100 | 8.01 | 8.01 | 7.80 | 7,100 | 200 | 0 |
| 08/04/2026 |
8.02
|
275,100 | 7.96 | 8.03 | 7.85 | 8,200 | 13,100 | 0 |
| 07/04/2026 |
7.90
|
299,500 | 7.69 | 8 | 7.60 | 6,700 | 700 | -0.0 |
| 06/04/2026 |
7.69
|
141,700 | 7.60 | 7.70 | 7.48 | 10,100 | 700 | 0.1 |
| 03/04/2026 |
7.60
|
247,800 | 7.89 | 7.89 | 7.51 | 21,100 | 1,400 | 0.1 |
| 02/04/2026 |
7.90
|
187,500 | 8.10 | 8.10 | 7.80 | 43,700 | 8,700 | 0.3 |
| 01/04/2026 |
8.10
|
350,900 | 8 | 8.10 | 7.76 | 37,300 | 15,100 | 0.2 |
| 31/03/2026 |
7.97
|
892,600 | 7.65 | 8.18 | 7.62 | 1,800 | 7,800 | -0.0 |
| 30/03/2026 |
7.65
|
125,800 | 7.40 | 7.65 | 7.30 | 18,100 | 22,600 | -0.0 |
| 27/03/2026 |
7.65
|
909,400 | 7.27 | 7.65 | 7.23 | 18,100 | 22,600 | -0.0 |
| 26/03/2026 |
7.15
|
82,400 | 7.20 | 7.21 | 7.07 | 3,000 | 2,000 | 0.0 |
| 25/03/2026 |
7.20
|
211,300 | 7.15 | 7.30 | 7.12 | 26,600 | 700 | 0.2 |
| 24/03/2026 |
7.15
|
125,100 | 7 | 7.20 | 6.96 | 10,300 | 3,800 | 0.0 |
| 23/03/2026 |
6.83
|
107,300 | 7.07 | 7.11 | 6.70 | 10,300 | 3,800 | 0.0 |
| 20/03/2026 |
7.07
|
85,900 | 7.30 | 7.35 | 7.07 | 600 | 4,200 | -0.0 |
| 19/03/2026 |
7.40
|
275,000 | 7.30 | 7.50 | 7.18 | 0 | 100 | -0.0 |
| 18/03/2026 |
7.30
|
155,900 | 7.22 | 7.30 | 7.15 | 2,300 | 4,600 | -0.0 |
| 17/03/2026 |
7.22
|
118,900 | 7.24 | 7.33 | 7.15 | 6,500 | 65,200 | -0.4 |
| 16/03/2026 |
7.21
|
171,300 | 7.31 | 7.31 | 7 | 6,800 | 6,600 | 0.0 |
| 13/03/2026 |
7.31
|
137,400 | 7.12 | 7.35 | 7 | 6,800 | 6,600 | 0.0 |
| 12/03/2026 |
7.31
|
329,200 | 7.35 | 7.39 | 7.11 | 0 | 6,100 | -0.0 |
| 11/03/2026 |
7.26
|
235,200 | 6.80 | 7.26 | 6.79 | 10,400 | 2,700 | 0.1 |
| 10/03/2026 |
6.80
|
189,500 | 6.65 | 7 | 6.65 | 0 | 14,100 | -0.1 |
| 09/03/2026 |
6.64
|
277,700 | 6.79 | 6.99 | 6.51 | 0 | 14,100 | -0.1 |
| 06/03/2026 |
7
|
102,800 | 7.10 | 7.10 | 6.96 | 500 | 31,200 | -0.2 |