| 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) |
-0.60 | -8.57% | 51,656,900 | 359,400 | 0 |
6.40
7.20
6.70
|
|
2 tháng
(2026-05-29) |
-0.60 | -8.57% | 101,089,100 | 1,378,600 | 0 |
6.40
7.20
6.70
|
|
3 tháng
(2026-04-29) |
-0.80 | -11.11% | 221,564,900 | 2,464,100 | 0 |
6.40
7.70
6.70
|
|
6 tháng
(2026-01-29) |
-0.40 | -5.88% | 406,103,800 | 10,717,400 | 39.0 |
5.40
7.70
6.70
|
|
12 tháng
(2025-08-04) |
0.40 | 6.67% | 944,182,900 | 18,609,500 | 91.3 |
5.40
7.70
6.70
|
|
24 tháng
(2024-08-07) |
2.23 | 53.48% | 1,906,958,353 | 5,008,881 | 88.0 |
4.07
8
6.70
|
|
36 tháng
(2023-08-14) |
2.02 | 46.12% | 2,845,903,853 | 12,275,750 | 126.7 |
3.35
8
6.70
|
|
60 tháng
(2021-08-23) |
-0.50 | -7.25% | 6,694,253,953 | 17,897,410 | 143.9 |
3.35
13.65
6.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 28/07/2026 |
6.70
|
2,363,100 | 6.40 | 6.80 | 6.40 | 0 | 8,500 | 0 |
| 27/07/2026 |
6.40
|
799,900 | 6.60 | 6.80 | 6.40 | 0 | 100 | 0 |
| 24/07/2026 |
6.60
|
747,500 | 6.80 | 6.80 | 6.50 | 0 | 0 | 0 |
| 23/07/2026 |
6.70
|
8,884,700 | 6.30 | 7.20 | 6.30 | 0 | 0 | 0 |
| 22/07/2026 |
6.40
|
1,863,400 | 6.50 | 6.60 | 6.30 | 0 | 0 | 0 |
| 21/07/2026 |
6.50
|
2,664,700 | 6.50 | 6.60 | 6.40 | 0 | 0 | 0 |
| 20/07/2026 |
6.50
|
4,117,000 | 6.90 | 6.90 | 6.40 | 3,000 | 0 | 0 |
| 17/07/2026 |
6.90
|
1,980,200 | 6.90 | 7 | 6.80 | 0 | 0 | 0 |
| 16/07/2026 |
6.90
|
1,243,000 | 7 | 7 | 6.80 | 1,600 | 0 | 0 |
| 15/07/2026 |
7
|
1,461,100 | 7 | 7 | 6.80 | 100 | 100 | 0 |
| 14/07/2026 |
7
|
1,021,300 | 7 | 7 | 6.90 | 0 | 0 | 0 |
| 13/07/2026 |
7
|
2,918,600 | 6.90 | 7.10 | 6.90 | 0 | 10,000 | 0 |
| 10/07/2026 |
7
|
2,700,300 | 7 | 7.10 | 6.90 | 0 | 0 | 0 |
| 09/07/2026 |
7
|
1,099,000 | 7.10 | 7.10 | 6.90 | 0 | 0 | 0 |
| 08/07/2026 |
7.10
|
1,685,500 | 7.10 | 7.10 | 6.90 | 0 | 0 | 0 |
| 07/07/2026 |
7.10
|
4,256,900 | 7.10 | 7.20 | 6.90 | 170,000 | 0 | 0 |
| 06/07/2026 |
7.10
|
3,159,100 | 7 | 7.10 | 6.90 | 0 | 0 | 0 |
| 03/07/2026 |
7
|
1,723,300 | 6.90 | 7.10 | 6.90 | 0 | 0 | 0 |
| 02/07/2026 |
7.10
|
1,406,500 | 7.20 | 7.20 | 6.90 | 8,000 | 100 | 0 |
| 01/07/2026 |
7.20
|
3,597,400 | 7.20 | 7.40 | 7.10 | 190,000 | 3,000 | 0 |
| 30/06/2026 |
7.20
|
3,856,600 | 6.90 | 7.20 | 6.90 | 0 | 0 | 0 |
| 29/06/2026 |
7
|
470,900 | 7 | 7 | 6.90 | 0 | 0 | 0 |
| 26/06/2026 |
7
|
513,200 | 7 | 7 | 6.90 | 0 | 0 | 0 |
| 25/06/2026 |
7
|
4,713,200 | 7 | 7.20 | 6.90 | 170,000 | 0 | 0 |
| 24/06/2026 |
7
|
3,584,100 | 6.90 | 7 | 6.70 | 120,000 | 0 | 0 |
| 23/06/2026 |
6.90
|
3,800,000 | 7 | 7 | 6.80 | 0 | 0 | 0 |
| 22/06/2026 |
7
|
746,500 | 7 | 7 | 6.90 | 0 | 0 | 0 |
| 19/06/2026 |
7.10
|
741,000 | 7.10 | 7.10 | 6.90 | 0 | 0 | 0 |
| 18/06/2026 |
7
|
516,300 | 7.10 | 7.20 | 7 | 0 | 0 | 0 |
| 17/06/2026 |
7.10
|
2,755,500 | 7.10 | 7.20 | 7 | 3,000 | 0 | 0 |
| 16/06/2026 |
7.10
|
2,499,000 | 7 | 7.10 | 6.80 | 0 | 0 | 0 |
| 15/06/2026 |
7
|
1,129,200 | 6.90 | 7 | 6.80 | 0 | 0 | 0 |
| 12/06/2026 |
7
|
1,040,000 | 7 | 7 | 6.90 | 2,100 | 0 | 0 |
| 11/06/2026 |
7
|
990,900 | 7 | 7 | 6.80 | 500,000 | 0 | 0 |
| 10/06/2026 |
7
|
1,099,600 | 7 | 7.10 | 6.90 | 70,000 | 0 | 0 |
| 09/06/2026 |
7
|
3,261,000 | 6.80 | 7 | 6.80 | 0 | 0 | 0 |
| 08/06/2026 |
6.90
|
1,725,300 | 7 | 7.10 | 6.80 | 40,000 | 30,100 | 0 |
| 05/06/2026 |
7
|
2,180,200 | 7.10 | 7.20 | 7 | 0 | 0 | 0 |
| 04/06/2026 |
7.10
|
3,291,100 | 7.10 | 7.10 | 7 | 0 | 0 | 0 |
| 03/06/2026 |
7.10
|
4,645,500 | 6.80 | 7.10 | 6.80 | 0 | 800 | 0 |
| 02/06/2026 |
7
|
3,688,900 | 7 | 7.10 | 6.90 | 0 | 0 | 0 |
| 01/06/2026 |
7
|
3,558,200 | 7 | 7.10 | 6.90 | 145,000 | 0 | 0 |
| 29/05/2026 |
7
|
2,953,500 | 7.20 | 7.20 | 6.90 | 0 | 0 | 0 |
| 28/05/2026 |
7.20
|
3,671,000 | 7.30 | 7.40 | 7.10 | 110,000 | 0 | 0 |
| 27/05/2026 |
7.30
|
3,208,100 | 7.20 | 7.30 | 7.10 | 90,000 | 0 | 0 |
| 26/05/2026 |
7.10
|
2,797,900 | 7 | 7.20 | 6.90 | 110,000 | 0 | 0 |
| 25/05/2026 |
7
|
2,105,600 | 7.20 | 7.20 | 6.90 | 0 | 11,000 | 0 |
| 22/05/2026 |
7.20
|
4,678,000 | 7.20 | 7.30 | 7 | 0 | 1,000 | 0 |
| 21/05/2026 |
7.20
|
2,063,000 | 7.30 | 7.30 | 7.10 | 50,000 | 1,100 | 0 |
| 20/05/2026 |
7.30
|
4,293,500 | 7.50 | 7.60 | 7.10 | 8,000 | 0 | 0 |
| 19/05/2026 |
7.40
|
5,413,300 | 7.70 | 7.80 | 7.30 | 217,000 | 200 | 0 |
| 18/05/2026 |
7.60
|
16,636,700 | 7.60 | 8.50 | 7.50 | 109,600 | 6,100 | 0 |
| 15/05/2026 |
7.60
|
8,192,000 | 7.50 | 7.80 | 7.40 | 250,100 | 6,100 | 0 |
| 14/05/2026 |
7.50
|
7,843,400 | 7.60 | 7.90 | 7.30 | 217,000 | 3,271,800 | 0 |
| 13/05/2026 |
7.60
|
5,697,100 | 7.60 | 7.70 | 7.50 | 350,000 | 3,000 | 0 |
| 12/05/2026 |
7.60
|
3,721,400 | 7.40 | 7.60 | 7.40 | 153,000 | 0 | 0 |
| 11/05/2026 |
7.40
|
5,056,200 | 7.30 | 7.60 | 7.20 | 0 | 5,500 | 0 |
| 08/05/2026 |
7.30
|
4,273,000 | 7.50 | 7.50 | 7.20 | 50,000 | 3,000 | 0 |
| 07/05/2026 |
7.40
|
5,626,700 | 7.70 | 7.80 | 7.30 | 104,000 | 23,700 | 0 |
| 06/05/2026 |
7.70
|
15,228,600 | 7 | 7.80 | 6.90 | 150,000 | 18,700 | 0 |
| 05/05/2026 |
7
|
6,429,700 | 7 | 7 | 6.70 | 102,000 | 12,000 | 0 |
| 04/05/2026 |
7
|
5,303,700 | 7.20 | 7.30 | 6.90 | 1,082,000 | 0 | 0 |
| 29/04/2026 |
7.20
|
8,236,900 | 7.20 | 7.30 | 7 | 1,300,000 | 4,000 | 0 |
| 28/04/2026 |
7.20
|
9,135,800 | 7.10 | 7.30 | 6.90 | 1,400,000 | 2,000 | 0 |
| 24/04/2026 |
7.10
|
11,624,400 | 6.90 | 7.20 | 6.70 | 0 | 9,300 | 0 |
| 23/04/2026 |
6.90
|
9,345,300 | 6.50 | 6.90 | 6.50 | 0 | 8,300 | 0 |
| 22/04/2026 |
6.60
|
2,337,500 | 6.50 | 6.60 | 6.40 | 0 | 0 | 0 |
| 21/04/2026 |
6.60
|
4,495,700 | 6.60 | 6.70 | 6.40 | 0 | 100 | 0 |
| 20/04/2026 |
6.60
|
6,392,600 | 6.40 | 6.70 | 6.30 | 0 | 20,900 | 0 |
| 17/04/2026 |
6.40
|
1,307,500 | 6.40 | 6.40 | 6.30 | 0 | 0 | 0 |
| 16/04/2026 |
6.40
|
1,133,400 | 6.30 | 6.40 | 6.20 | 0 | 0 | 0 |
| 15/04/2026 |
6.30
|
1,801,300 | 6.30 | 6.40 | 6 | 0 | 45,000 | 0 |
| 14/04/2026 |
6.30
|
1,785,500 | 6.30 | 6.30 | 6.20 | 0 | 55,300 | 0 |
| 13/04/2026 |
6.30
|
1,307,100 | 6.30 | 6.30 | 6.20 | 0 | 0 | 0 |
| 10/04/2026 |
6.30
|
840,900 | 6.40 | 6.40 | 6.20 | 3,000 | 0 | 0 |
| 09/04/2026 |
6.40
|
2,857,900 | 6.40 | 6.50 | 6.30 | 520,000 | 1,000 | 0 |
| 08/04/2026 |
6.40
|
5,467,800 | 6.10 | 6.40 | 6.10 | 255,000 | 125,000 | 0 |
| 07/04/2026 |
6.10
|
1,480,700 | 6 | 6.20 | 6 | 0 | 5,000 | -0.0 |
| 06/04/2026 |
6
|
784,800 | 6.10 | 6.20 | 6 | 0 | 0 | 0 |
| 03/04/2026 |
6.10
|
1,573,000 | 6.20 | 6.20 | 6 | 0 | 2,000 | -0.0 |
| 02/04/2026 |
6.20
|
3,336,800 | 6 | 6.20 | 6 | 2,000 | 1,000 | 0.0 |
| 01/04/2026 |
6.10
|
1,445,800 | 6.10 | 6.10 | 6 | 1,000 | 0 | 0.0 |
| 31/03/2026 |
6.10
|
441,200 | 6 | 6.10 | 6 | 0 | 0 | 0 |
| 30/03/2026 |
6.10
|
1,228,800 | 6 | 6.10 | 5.90 | 0 | 0 | 0 |
| 27/03/2026 |
6.10
|
630,500 | 6 | 6.10 | 6 | 0 | 0 | 0 |
| 26/03/2026 |
6.10
|
967,200 | 6 | 6.10 | 6 | 511,300 | 0 | 3.1 |
| 25/03/2026 |
6.10
|
876,400 | 6.10 | 6.20 | 6 | 0 | 0 | 0 |
| 24/03/2026 |
6.10
|
1,687,400 | 6 | 6.20 | 6 | 0 | 0 | 0 |
| 23/03/2026 |
6
|
3,016,900 | 6 | 6.10 | 5.80 | 1,500,000 | 0 | 8.9 |
| 20/03/2026 |
6
|
1,782,800 | 5.90 | 6.10 | 5.90 | 1,402,500 | 612,000 | 4.7 |
| 19/03/2026 |
6
|
2,371,300 | 5.90 | 6.10 | 5.90 | 620,000 | 2,000 | 3.7 |
| 18/03/2026 |
6
|
1,362,500 | 6 | 6.10 | 5.90 | 1,000,100 | 0 | 6.1 |
| 17/03/2026 |
6
|
2,366,600 | 6.10 | 6.20 | 6 | 1,000,000 | 21,000 | 5.9 |
| 16/03/2026 |
6
|
3,574,800 | 5.90 | 6.10 | 5.90 | 0 | 0 | 0 |
| 13/03/2026 |
5.80
|
1,258,500 | 5.90 | 6 | 5.80 | 1,000 | 7,000 | -0.0 |
| 12/03/2026 |
5.90
|
1,672,100 | 5.90 | 6 | 5.80 | 0 | 10,000 | -0.1 |
| 11/03/2026 |
6
|
1,207,600 | 5.80 | 6 | 5.80 | 0 | 4,500 | -0.0 |
| 10/03/2026 |
5.80
|
2,842,000 | 5.50 | 6 | 5.50 | 13,100 | 300 | 0.1 |
| 09/03/2026 |
5.40
|
7,837,100 | 6.20 | 6.20 | 5.40 | 13,100 | 300 | 0.1 |
| 06/03/2026 |
6.20
|
4,291,100 | 6.30 | 6.30 | 6.10 | 256,000 | 0 | 1.6 |