| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-06-30) |
0.51 | 8.25% | 1,699,800 | 0 | 0 |
6.18
7.28
6.70
|
|
2 tháng
(2026-06-01) |
0.44 | 7.04% | 1,838,200 | 0 | 0 |
5.95
7.28
6.70
|
|
3 tháng
(2026-05-04) |
-0.47 | -6.56% | 1,873,400 | 0 | 0 |
5.95
7.28
6.70
|
|
6 tháng
(2026-02-02) |
0.73 | 12.25% | 2,836,800 | 0 | 0 |
5.75
7.68
6.70
|
|
12 tháng
(2025-08-04) |
0.06 | 0.90% | 5,708,100 | -5,500 | -0.0 |
5.75
7.68
6.70
|
|
24 tháng
(2024-08-09) |
-1.61 | -19.40% | 12,048,600 | -5,500 | -0.0 |
5.75
8.90
6.70
|
|
36 tháng
(2023-08-15) |
-0.57 | -7.90% | 32,819,300 | -5,600 | -0.0 |
5.75
9.91
6.70
|
|
60 tháng
(2021-08-25) |
-3.67 | -35.45% | 162,677,700 | -573,560 | -8.9 |
5.75
12.95
6.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 30/07/2026 |
6.70
|
144,300 | 6.28 | 6.70 | 6.23 | 0 | 0 | 0 |
| 29/07/2026 |
6.69
|
33,100 | 6.70 | 6.80 | 6.35 | 0 | 0 | 0 |
| 28/07/2026 |
6.69
|
30,200 | 6.50 | 6.70 | 6.50 | 0 | 0 | 0 |
| 27/07/2026 |
6.50
|
21,800 | 6.36 | 6.75 | 6.30 | 0 | 0 | 0 |
| 24/07/2026 |
6.36
|
43,300 | 6.94 | 7 | 6.31 | 0 | 0 | 0 |
| 23/07/2026 |
6.78
|
63,900 | 6.39 | 6.78 | 6.04 | 0 | 0 | 0 |
| 22/07/2026 |
6.42
|
197,200 | 6.36 | 6.54 | 5.91 | 0 | 0 | 0 |
| 21/07/2026 |
6.35
|
200,700 | 6.80 | 7.25 | 6.33 | 0 | 0 | 0 |
| 20/07/2026 |
6.80
|
147,900 | 7 | 7.70 | 6.80 | 0 | 0 | 0 |
| 17/07/2026 |
7.28
|
275,500 | 7.28 | 7.31 | 7.28 | 0 | 0 | 0 |
| 16/07/2026 |
6.84
|
249,100 | 6.40 | 6.84 | 6.25 | 0 | 0 | 0 |
| 15/07/2026 |
6.40
|
24,800 | 6.20 | 6.40 | 6.20 | 0 | 0 | 0 |
| 14/07/2026 |
6.40
|
42,600 | 6.30 | 6.40 | 6.30 | 0 | 0 | 0 |
| 13/07/2026 |
6.40
|
44,500 | 6.38 | 6.44 | 6.20 | 0 | 0 | 0 |
| 10/07/2026 |
6.40
|
10,500 | 6.30 | 6.40 | 6.25 | 0 | 0 | 0 |
| 09/07/2026 |
6.40
|
27,000 | 6.32 | 6.46 | 6.20 | 0 | 0 | 0 |
| 08/07/2026 |
6.32
|
105,300 | 6.20 | 6.32 | 6.20 | 0 | 0 | 0 |
| 07/07/2026 |
6.20
|
96,800 | 6.19 | 6.20 | 6.19 | 0 | 0 | 0 |
| 06/07/2026 |
6.20
|
100 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
| 03/07/2026 |
6.19
|
1,000 | 6.19 | 6.19 | 6.19 | 0 | 0 | 0 |
| 02/07/2026 |
6.20
|
67,400 | 6.30 | 6.35 | 6 | 0 | 0 | 0 |
| 01/07/2026 |
6.30
|
11,900 | 6.17 | 6.30 | 6.17 | 0 | 0 | 0 |
| 30/06/2026 |
6.18
|
5,200 | 6.19 | 6.19 | 6.18 | 0 | 0 | 0 |
| 29/06/2026 |
6.10
|
14,000 | 6 | 6.10 | 5.81 | 0 | 0 | 0 |
| 26/06/2026 |
6
|
3,400 | 6.10 | 6.10 | 6 | 0 | 0 | 0 |
| 25/06/2026 |
6.05
|
600 | 6.10 | 6.10 | 6.05 | 0 | 0 | 0 |
| 24/06/2026 |
6.10
|
7,500 | 6.29 | 6.29 | 6.06 | 0 | 0 | 0 |
| 23/06/2026 |
6.29
|
10,900 | 6.29 | 6.29 | 6.25 | 0 | 0 | 0 |
| 22/06/2026 |
6.29
|
27,500 | 6.29 | 6.45 | 6.15 | 0 | 0 | 0 |
| 19/06/2026 |
6.29
|
10,800 | 6.30 | 6.30 | 6 | 0 | 0 | 0 |
| 18/06/2026 |
6.30
|
11,700 | 6.30 | 6.30 | 6.10 | 0 | 0 | 0 |
| 17/06/2026 |
6.30
|
5,200 | 6.33 | 6.33 | 6.20 | 0 | 0 | 0 |
| 16/06/2026 |
6.33
|
10,700 | 6.30 | 6.38 | 6.30 | 0 | 0 | 0 |
| 15/06/2026 |
6.30
|
18,100 | 6.10 | 6.33 | 6.10 | 0 | 0 | 0 |
| 12/06/2026 |
6.10
|
1,700 | 6 | 6.10 | 5.96 | 0 | 0 | 0 |
| 11/06/2026 |
6.08
|
700 | 6 | 6.08 | 6 | 0 | 0 | 0 |
| 10/06/2026 |
6.10
|
1,700 | 5.75 | 6.10 | 5.75 | 0 | 0 | 0 |
| 09/06/2026 |
6
|
600 | 6.09 | 6.09 | 6 | 0 | 0 | 0 |
| 08/06/2026 |
6.09
|
1,300 | 6.05 | 6.09 | 6 | 0 | 0 | 0 |
| 05/06/2026 |
6.10
|
100 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
| 04/06/2026 |
6.10
|
6,300 | 5.80 | 6.10 | 5.70 | 0 | 0 | 0 |
| 03/06/2026 |
5.95
|
3,100 | 6 | 6 | 5.95 | 0 | 0 | 0 |
| 02/06/2026 |
6.10
|
1,500 | 6.16 | 6.17 | 6.10 | 0 | 0 | 0 |
| 01/06/2026 |
6.25
|
1,000 | 6.40 | 6.40 | 6.25 | 0 | 0 | 0 |
| 29/05/2026 |
6.40
|
100 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
| 28/05/2026 |
6.45
|
1,600 | 6.45 | 6.45 | 6.45 | 0 | 0 | 0 |
| 27/05/2026 |
6.90
|
300 | 6.77 | 6.90 | 6.77 | 0 | 0 | 0 |
| 26/05/2026 |
6.77
|
100 | 6.77 | 6.77 | 6.77 | 0 | 0 | 0 |
| 25/05/2026 |
6.70
|
3,200 | 6.78 | 6.78 | 6.70 | 0 | 0 | 0 |
| 22/05/2026 |
6.85
|
100 | 6.85 | 6.85 | 6.85 | 0 | 0 | 0 |
| 21/05/2026 |
6.90
|
1,200 | 6.70 | 6.90 | 6.50 | 0 | 0 | 0 |
| 20/05/2026 |
6.70
|
300 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
| 19/05/2026 |
6.70
|
100 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
| 18/05/2026 |
6.70
|
100 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
| 15/05/2026 |
6.50
|
1,600 | 6.69 | 6.69 | 6.50 | 0 | 0 | 0 |
| 14/05/2026 |
6.69
|
0 | 6.69 | 6.69 | 6.69 | 0 | 0 | 0 |
| 13/05/2026 |
6.69
|
600 | 6.70 | 6.70 | 6.69 | 0 | 0 | 0 |
| 12/05/2026 |
6.60
|
1,100 | 6.70 | 6.70 | 6.60 | 0 | 0 | 0 |
| 11/05/2026 |
6.70
|
6,200 | 6.80 | 6.80 | 6.70 | 0 | 0 | 0 |
| 08/05/2026 |
6.80
|
2,400 | 6.85 | 6.85 | 6.80 | 0 | 0 | 0 |
| 07/05/2026 |
7.10
|
500 | 6.95 | 7.10 | 6.95 | 0 | 0 | 0 |
| 06/05/2026 |
6.95
|
200 | 6.95 | 6.95 | 6.95 | 0 | 0 | 0 |
| 05/05/2026 |
7.10
|
2,400 | 6.97 | 7.10 | 6.90 | 0 | 0 | 0 |
| 04/05/2026 |
7.16
|
13,100 | 7.10 | 7.16 | 6.70 | 0 | 0 | 0 |
| 29/04/2026 |
7.20
|
5,900 | 7 | 7.20 | 6.95 | 0 | 0 | 0 |
| 28/04/2026 |
7.24
|
100 | 7.24 | 7.24 | 7.24 | 0 | 0 | 0 |
| 24/04/2026 |
7.24
|
5,600 | 7.12 | 7.24 | 7.10 | 0 | 0 | 0 |
| 23/04/2026 |
7.12
|
18,500 | 7.12 | 7.35 | 7.12 | 0 | 0 | 0 |
| 22/04/2026 |
7.12
|
10,200 | 7.20 | 7.30 | 7.10 | 0 | 0 | 0 |
| 21/04/2026 |
7.30
|
3,800 | 7.49 | 7.49 | 7.30 | 0 | 0 | 0 |
| 20/04/2026 |
7.49
|
1,500 | 7.25 | 7.49 | 7.23 | 0 | 0 | 0 |
| 17/04/2026 |
7.49
|
11,200 | 7.50 | 7.59 | 7.35 | 0 | 0 | 0 |
| 16/04/2026 |
7.59
|
34,400 | 7.60 | 7.60 | 7.35 | 0 | 0 | 0 |
| 15/04/2026 |
7.60
|
20,000 | 7.68 | 7.75 | 7.60 | 0 | 0 | 0 |
| 14/04/2026 |
7.68
|
49,200 | 7.40 | 7.68 | 7.40 | 0 | 0 | 0 |
| 13/04/2026 |
7.50
|
13,300 | 7.15 | 7.50 | 7 | 0 | 0 | 0 |
| 10/04/2026 |
7.15
|
44,000 | 6.88 | 7.34 | 6.88 | 0 | 0 | 0 |
| 09/04/2026 |
6.88
|
6,600 | 6.98 | 6.98 | 6.88 | 0 | 0 | 0 |
| 08/04/2026 |
6.99
|
40,000 | 6.55 | 7.06 | 6.50 | 0 | 0 | 0 |
| 07/04/2026 |
6.60
|
900 | 6.65 | 6.65 | 6.60 | 0 | 0 | 0 |
| 06/04/2026 |
6.74
|
200 | 6.74 | 6.74 | 6.74 | 0 | 0 | 0 |
| 03/04/2026 |
6.55
|
1,800 | 6.67 | 6.67 | 6.55 | 0 | 0 | 0 |
| 02/04/2026 |
6.67
|
3,000 | 6.90 | 6.90 | 6.67 | 0 | 0 | 0 |
| 01/04/2026 |
6.70
|
3,900 | 6.80 | 6.80 | 6.70 | 0 | 0 | 0 |
| 31/03/2026 |
6.90
|
1,700 | 7 | 7 | 6.90 | 0 | 0 | 0 |
| 30/03/2026 |
7
|
2,900 | 7.10 | 7.10 | 6.90 | 0 | 0 | 0 |
| 27/03/2026 |
7.10
|
40,500 | 6.75 | 7.19 | 6.72 | 0 | 0 | 0 |
| 26/03/2026 |
6.75
|
13,300 | 6.75 | 6.75 | 6.60 | 0 | 0 | 0 |
| 25/03/2026 |
6.75
|
41,900 | 6.70 | 6.85 | 6.68 | 0 | 0 | 0 |
| 24/03/2026 |
6.75
|
16,700 | 6.71 | 6.76 | 6.70 | 0 | 0 | 0 |
| 23/03/2026 |
6.71
|
48,000 | 6.74 | 6.74 | 6.60 | 0 | 0 | 0 |
| 20/03/2026 |
6.74
|
65,700 | 6.75 | 6.75 | 6.45 | 0 | 0 | 0 |
| 19/03/2026 |
6.75
|
19,000 | 6.60 | 6.85 | 6.55 | 0 | 0 | 0 |
| 18/03/2026 |
6.55
|
185,500 | 6.55 | 6.55 | 6.45 | 0 | 0 | 0 |
| 17/03/2026 |
6.13
|
40,500 | 6.09 | 6.15 | 6.05 | 0 | 0 | 0 |
| 16/03/2026 |
6.09
|
59,000 | 5.98 | 6.10 | 5.90 | 0 | 0 | 0 |
| 13/03/2026 |
5.90
|
500 | 5.95 | 5.95 | 5.90 | 0 | 0 | 0 |
| 12/03/2026 |
5.90
|
900 | 5.85 | 5.99 | 5.85 | 0 | 0 | 0 |
| 11/03/2026 |
5.85
|
3,600 | 5.77 | 5.90 | 5.77 | 0 | 0 | 0 |
| 10/03/2026 |
5.99
|
3,100 | 5.90 | 5.99 | 5.89 | 0 | 0 | 0 |