| 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 | 0% | 8,801,800 | 962,380 | 0 |
5.30
6.40
5.90
|
|
2 tháng
(2026-05-29) |
1.10 | 24.44% | 13,003,800 | 966,480 | 0 |
4.50
6.40
5.90
|
|
3 tháng
(2026-04-29) |
1 | 21.74% | 14,925,300 | 980,180 | 0 |
4.50
6.40
5.90
|
|
6 tháng
(2026-01-29) |
-0.10 | -1.75% | 22,680,900 | 985,180 | 0.0 |
4.50
6.40
5.90
|
|
12 tháng
(2025-08-04) |
-1.70 | -23.29% | 72,839,300 | 958,380 | 0.0 |
4.50
9
5.90
|
|
24 tháng
(2024-08-07) |
-0.60 | -9.68% | 120,079,103 | 384,580 | -3.0 |
4.50
9
5.90
|
|
36 tháng
(2023-08-14) |
-5.30 | -48.62% | 202,776,185 | 932,688 | 1.0 |
4.50
12.30
5.90
|
|
60 tháng
(2021-08-23) |
-17.21 | -75.45% | 313,776,164 | 903,480 | 3.3 |
4.50
27.06
5.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 29/07/2026 |
5.90
|
181,200 | 6 | 6.10 | 5.80 | 0 | 10,500 | 0 |
| 28/07/2026 |
5.90
|
898,000 | 5.60 | 6.10 | 5.40 | 140,200 | 0 | 0 |
| 27/07/2026 |
5.60
|
520,300 | 5.70 | 6 | 5.60 | 176,900 | 6,200 | 0 |
| 24/07/2026 |
5.80
|
238,600 | 6.20 | 6.20 | 5.80 | 0 | 9,300 | 0 |
| 23/07/2026 |
6.10
|
494,600 | 5.90 | 6.20 | 5.80 | 16,500 | 0 | 0 |
| 22/07/2026 |
6
|
728,800 | 6.30 | 6.30 | 5.80 | 211,500 | 5,700 | 0 |
| 21/07/2026 |
6.10
|
967,100 | 6.20 | 6.30 | 6 | 327,700 | 19,800 | 0 |
| 20/07/2026 |
6.20
|
1,387,600 | 6.70 | 6.90 | 5.90 | 255,400 | 0 | 0 |
| 17/07/2026 |
6.40
|
983,300 | 6 | 6.40 | 6 | 0 | 0 | 0 |
| 16/07/2026 |
5.90
|
540,500 | 5.40 | 5.90 | 5.30 | 17,800 | 0 | 0 |
| 15/07/2026 |
5.40
|
58,400 | 5.40 | 5.40 | 5.30 | 0 | 0 | 0 |
| 14/07/2026 |
5.40
|
52,600 | 5.30 | 5.50 | 5.20 | 4,100 | 0 | 0 |
| 13/07/2026 |
5.30
|
221,700 | 5.60 | 5.60 | 5.20 | 0 | 2,500 | 0 |
| 10/07/2026 |
5.60
|
165,500 | 5.80 | 5.80 | 5.50 | 0 | 10,000 | 0 |
| 09/07/2026 |
5.80
|
95,500 | 5.70 | 5.80 | 5.60 | 0 | 0 | 0 |
| 08/07/2026 |
5.70
|
141,100 | 5.90 | 6 | 5.70 | 0 | 0 | 0 |
| 07/07/2026 |
5.80
|
155,600 | 5.90 | 6 | 5.60 | 0 | 0 | 0 |
| 06/07/2026 |
5.80
|
669,700 | 5.80 | 6.10 | 5.80 | 10,600 | 8,920 | 0 |
| 03/07/2026 |
5.80
|
359,800 | 5.60 | 5.80 | 5.50 | 0 | 0 | 0 |
| 02/07/2026 |
5.50
|
151,800 | 5.40 | 5.60 | 5.40 | 7,500 | 0 | 0 |
| 01/07/2026 |
5.50
|
171,400 | 5.60 | 5.60 | 5.50 | 0 | 0 | 0 |
| 30/06/2026 |
5.60
|
272,800 | 5.60 | 5.80 | 5.50 | 4,000 | 11,500 | 0 |
| 29/06/2026 |
5.60
|
425,100 | 5.30 | 5.70 | 5.20 | 4,300 | 0 | 0 |
| 26/06/2026 |
5.40
|
193,300 | 5.50 | 5.50 | 5.30 | 0 | 0 | 0 |
| 25/06/2026 |
5.40
|
614,200 | 5.30 | 5.70 | 5.30 | 0 | 0 | 0 |
| 24/06/2026 |
5.30
|
674,000 | 4.80 | 5.30 | 4.70 | 11,800 | 0 | 0 |
| 23/06/2026 |
4.90
|
201,200 | 4.80 | 4.90 | 4.80 | 0 | 0 | 0 |
| 22/06/2026 |
4.80
|
118,000 | 4.80 | 4.90 | 4.80 | 0 | 0 | 0 |
| 19/06/2026 |
4.80
|
112,000 | 4.90 | 4.90 | 4.70 | 0 | 0 | 0 |
| 18/06/2026 |
4.80
|
200,200 | 5 | 5 | 4.80 | 10,000 | 0 | 0 |
| 17/06/2026 |
5
|
300,700 | 5 | 5.20 | 4.90 | 0 | 17,100 | 0 |
| 16/06/2026 |
5
|
589,000 | 4.60 | 5 | 4.60 | 0 | 0 | 0 |
| 15/06/2026 |
4.60
|
99,400 | 4.60 | 4.70 | 4.50 | 0 | 0 | 0 |
| 12/06/2026 |
4.60
|
108,200 | 4.60 | 4.60 | 4.50 | 0 | 0 | 0 |
| 11/06/2026 |
4.60
|
36,200 | 4.50 | 4.60 | 4.50 | 0 | 0 | 0 |
| 10/06/2026 |
4.50
|
264,500 | 4.50 | 4.60 | 4.50 | 0 | 0 | 0 |
| 09/06/2026 |
4.50
|
129,200 | 4.50 | 4.50 | 4.40 | 0 | 0 | 0 |
| 08/06/2026 |
4.50
|
136,100 | 4.50 | 4.60 | 4.40 | 0 | 0 | 0 |
| 05/06/2026 |
4.60
|
14,300 | 4.50 | 4.60 | 4.50 | 0 | 0 | 0 |
| 04/06/2026 |
4.50
|
46,100 | 4.60 | 4.60 | 4.50 | 0 | 0 | 0 |
| 03/06/2026 |
4.60
|
80,400 | 4.60 | 4.60 | 4.50 | 0 | 0 | 0 |
| 02/06/2026 |
4.60
|
178,900 | 4.50 | 4.70 | 4.50 | 0 | 0 | 0 |
| 01/06/2026 |
4.50
|
79,400 | 4.50 | 4.60 | 4.50 | 0 | 0 | 0 |
| 29/05/2026 |
4.50
|
26,700 | 4.60 | 4.70 | 4.50 | 0 | 600 | 0 |
| 28/05/2026 |
4.60
|
93,400 | 4.60 | 4.70 | 4.50 | 4,000 | 0 | 0 |
| 27/05/2026 |
4.50
|
163,000 | 4.60 | 4.70 | 4.50 | 0 | 0 | 0 |
| 26/05/2026 |
4.50
|
147,700 | 4.60 | 4.60 | 4.50 | 0 | 0 | 0 |
| 25/05/2026 |
4.60
|
179,900 | 4.60 | 4.60 | 4.50 | 0 | 0 | 0 |
| 22/05/2026 |
4.60
|
32,400 | 4.60 | 4.70 | 4.60 | 0 | 0 | 0 |
| 21/05/2026 |
4.60
|
17,400 | 4.60 | 4.60 | 4.50 | 0 | 0 | 0 |
| 20/05/2026 |
4.60
|
105,000 | 4.60 | 4.70 | 4.50 | 900 | 0 | 0 |
| 19/05/2026 |
4.60
|
202,300 | 4.60 | 4.70 | 4.60 | 8,800 | 0 | 0 |
| 18/05/2026 |
4.60
|
42,600 | 4.60 | 4.60 | 4.50 | 0 | 0 | 0 |
| 15/05/2026 |
4.60
|
22,100 | 4.60 | 4.60 | 4.50 | 0 | 0 | 0 |
| 14/05/2026 |
4.50
|
16,800 | 4.60 | 4.60 | 4.50 | 0 | 0 | 0 |
| 13/05/2026 |
4.60
|
105,000 | 4.50 | 4.60 | 4.50 | 0 | 0 | 0 |
| 12/05/2026 |
4.60
|
75,600 | 4.50 | 4.60 | 4.50 | 0 | 0 | 0 |
| 11/05/2026 |
4.60
|
66,700 | 4.60 | 4.60 | 4.50 | 0 | 0 | 0 |
| 08/05/2026 |
4.60
|
190,800 | 4.60 | 4.60 | 4.50 | 0 | 0 | 0 |
| 07/05/2026 |
4.60
|
104,000 | 4.60 | 4.70 | 4.60 | 0 | 0 | 0 |
| 06/05/2026 |
4.60
|
131,400 | 4.50 | 4.70 | 4.50 | 0 | 0 | 0 |
| 05/05/2026 |
4.50
|
32,900 | 4.50 | 4.60 | 4.50 | 0 | 0 | 0 |
| 04/05/2026 |
4.60
|
73,900 | 4.60 | 4.70 | 4.50 | 0 | 0 | 0 |
| 29/04/2026 |
4.60
|
118,600 | 4.50 | 4.70 | 4.50 | 0 | 0 | 0 |
| 28/04/2026 |
4.50
|
113,700 | 4.60 | 4.70 | 4.50 | 0 | 0 | 0 |
| 24/04/2026 |
4.60
|
172,000 | 4.70 | 4.70 | 4.50 | 8,000 | 0 | 0 |
| 23/04/2026 |
4.70
|
427,400 | 4.90 | 4.90 | 4.60 | 0 | 0 | 0 |
| 22/04/2026 |
4.90
|
75,300 | 4.90 | 5 | 4.80 | 0 | 0 | 0 |
| 21/04/2026 |
4.90
|
204,900 | 4.90 | 4.90 | 4.80 | 0 | 0 | 0 |
| 20/04/2026 |
5
|
57,700 | 5 | 5 | 4.90 | 0 | 0 | 0 |
| 17/04/2026 |
5
|
303,000 | 5 | 5.10 | 4.90 | 0 | 18,400 | 0 |
| 16/04/2026 |
5.10
|
23,100 | 5 | 5.10 | 5 | 0 | 0 | 0 |
| 15/04/2026 |
5.10
|
160,300 | 5.10 | 5.20 | 5.10 | 0 | 0 | 0 |
| 14/04/2026 |
5.10
|
113,400 | 5.10 | 5.20 | 5 | 0 | 0 | 0 |
| 13/04/2026 |
5
|
129,600 | 5 | 5.10 | 5 | 0 | 2,300 | 0 |
| 10/04/2026 |
5.10
|
160,200 | 5.20 | 5.20 | 5 | 0 | 0 | 0 |
| 09/04/2026 |
5.20
|
50,600 | 5.20 | 5.30 | 5.10 | 0 | 0 | 0 |
| 08/04/2026 |
5.20
|
331,800 | 5.10 | 5.30 | 5.10 | 16,100 | 6,400 | 0 |
| 07/04/2026 |
5
|
92,800 | 5 | 5.10 | 5 | 0 | 0 | 0 |
| 06/04/2026 |
5.10
|
67,000 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
| 03/04/2026 |
5.10
|
46,800 | 5.10 | 5.10 | 5 | 0 | 10,100 | -0.1 |
| 02/04/2026 |
5.10
|
78,400 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
| 01/04/2026 |
5.10
|
89,300 | 5.20 | 5.30 | 5.10 | 0 | 0 | 0 |
| 31/03/2026 |
5.10
|
118,300 | 5.10 | 5.20 | 5.10 | 0 | 0 | 0 |
| 30/03/2026 |
5
|
90,200 | 5 | 5.10 | 5 | 0 | 0 | 0 |
| 27/03/2026 |
5.10
|
201,800 | 5 | 5.10 | 5 | 0 | 0 | 0 |
| 26/03/2026 |
5
|
67,500 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
| 25/03/2026 |
5.10
|
92,200 | 5.10 | 5.20 | 5 | 4,100 | 0 | 0.0 |
| 24/03/2026 |
5
|
154,100 | 5 | 5.20 | 4.90 | 4,100 | 0 | 0.0 |
| 23/03/2026 |
4.90
|
208,300 | 5.20 | 5.20 | 4.90 | 600 | 4,000 | -0.0 |
| 20/03/2026 |
5.20
|
254,800 | 5.30 | 5.40 | 5 | 1,800 | 0 | 0.0 |
| 19/03/2026 |
5.20
|
53,000 | 5.20 | 5.20 | 5.10 | 1,800 | 0 | 0.0 |
| 18/03/2026 |
5.30
|
59,200 | 5.30 | 5.30 | 5.20 | 5,900 | 0 | 0.0 |
| 17/03/2026 |
5.30
|
93,200 | 5.20 | 5.40 | 5.20 | 0 | 0 | 0 |
| 16/03/2026 |
5.20
|
33,400 | 5.20 | 5.20 | 5.10 | 0 | 0 | 0 |
| 13/03/2026 |
5.10
|
36,400 | 5.10 | 5.20 | 5.10 | 0 | 0 | 0 |
| 12/03/2026 |
5.10
|
243,300 | 5.20 | 5.20 | 5 | 0 | 0 | 0 |
| 11/03/2026 |
5.40
|
119,200 | 5.10 | 5.40 | 5 | 12,300 | 5,500 | 0.0 |
| 10/03/2026 |
5.10
|
243,800 | 4.90 | 5.10 | 4.90 | 0 | 0 | 0 |
| 09/03/2026 |
4.90
|
436,700 | 5.20 | 5.20 | 4.90 | 0 | 0 | 0 |
| 06/03/2026 |
5.40
|
24,900 | 5.30 | 5.40 | 5.20 | 5,500 | 2,100 | 0.0 |