| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-07-01) |
-0.55 | -7.69% | 1,927,900 | -17,000 | 0 |
6.43
7.15
6.86
|
|
2 tháng
(2026-06-01) |
-0.93 | -12.35% | 4,498,900 | -16,360 | 0 |
6.43
7.53
6.86
|
|
3 tháng
(2026-05-04) |
-1.52 | -18.72% | 7,455,200 | -34,100 | 0 |
6.43
8.20
6.86
|
|
6 tháng
(2026-02-02) |
-1.18 | -15.17% | 20,245,000 | -132,800 | -1.1 |
6.14
8.71
6.86
|
|
12 tháng
(2025-08-05) |
-3.95 | -37.44% | 101,365,300 | -998,200 | -11.3 |
6.14
13.90
6.86
|
|
24 tháng
(2024-08-12) |
-2.61 | -28.34% | 238,549,300 | -292,494 | -4.7 |
6.14
13.90
6.86
|
|
36 tháng
(2023-08-16) |
-13.60 | -67.33% | 472,219,900 | -483,294 | -8.5 |
6.14
21.65
6.86
|
|
60 tháng
(2021-08-26) |
-14.84 | -69.21% | 706,717,000 | -39,513 | 7.5 |
6.14
54.65
6.86
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 31/07/2026 |
6.86
|
127,600 | 6.79 | 6.89 | 6.57 | 0 | 0 | 0 |
| 30/07/2026 |
6.60
|
205,700 | 6.43 | 6.80 | 6.43 | 11,400 | 0 | 0 |
| 29/07/2026 |
6.43
|
78,200 | 6.46 | 6.50 | 6.42 | 0 | 5,500 | 0 |
| 28/07/2026 |
6.46
|
66,400 | 6.44 | 6.70 | 6.44 | 0 | 0 | 0 |
| 27/07/2026 |
6.60
|
105,600 | 6.55 | 6.71 | 6.55 | 0 | 3,700 | 0 |
| 24/07/2026 |
6.71
|
21,100 | 6.71 | 6.80 | 6.56 | 0 | 2,500 | 0 |
| 23/07/2026 |
6.71
|
57,600 | 6.74 | 6.88 | 6.68 | 0 | 1,000 | 0 |
| 22/07/2026 |
6.74
|
88,300 | 6.73 | 6.80 | 6.68 | 0 | 0 | 0 |
| 21/07/2026 |
6.75
|
115,000 | 6.99 | 7 | 6.71 | 0 | 0 | 0 |
| 20/07/2026 |
6.71
|
142,200 | 7.27 | 7.27 | 6.71 | 0 | 100 | 0 |
| 17/07/2026 |
6.99
|
49,900 | 6.90 | 6.99 | 6.84 | 0 | 0 | 0 |
| 16/07/2026 |
6.97
|
236,600 | 6.81 | 6.98 | 6.81 | 10,100 | 2,100 | 0 |
| 15/07/2026 |
6.80
|
72,100 | 6.85 | 6.89 | 6.80 | 0 | 200 | 0 |
| 14/07/2026 |
6.84
|
86,000 | 7 | 7 | 6.84 | 2,600 | 1,400 | 0 |
| 13/07/2026 |
6.85
|
92,200 | 6.91 | 6.99 | 6.85 | 900 | 4,000 | 0 |
| 10/07/2026 |
7
|
53,400 | 6.89 | 7.13 | 6.80 | 1,400 | 2,700 | 0 |
| 09/07/2026 |
6.89
|
43,000 | 6.91 | 6.95 | 6.87 | 0 | 3,600 | 0 |
| 08/07/2026 |
6.90
|
65,500 | 7.01 | 7.01 | 6.90 | 0 | 1,900 | 0 |
| 07/07/2026 |
6.95
|
39,200 | 7.12 | 7.12 | 6.95 | 1,700 | 2,300 | 0 |
| 06/07/2026 |
7.13
|
62,600 | 7.24 | 7.24 | 6.96 | 0 | 14,400 | 0 |
| 03/07/2026 |
7.09
|
79,900 | 7.04 | 7.15 | 7 | 200 | 4,200 | 0 |
| 02/07/2026 |
7.15
|
62,100 | 7.28 | 7.28 | 7.15 | 1,600 | 2,100 | 0 |
| 01/07/2026 |
7.15
|
105,300 | 7.08 | 7.35 | 7.08 | 5,800 | 1,000 | 0 |
| 30/06/2026 |
7.07
|
40,100 | 7.10 | 7.13 | 7.06 | 600 | 0 | 0 |
| 29/06/2026 |
7.06
|
53,300 | 7.10 | 7.15 | 7.05 | 10,000 | 0 | 0 |
| 26/06/2026 |
7.10
|
112,700 | 7 | 7.16 | 7 | 7,300 | 0 | 0 |
| 25/06/2026 |
7
|
171,700 | 6.98 | 7.10 | 6.90 | 18,400 | 1,760 | 0 |
| 24/06/2026 |
6.88
|
175,000 | 6.76 | 6.90 | 6.70 | 1,600 | 19,600 | 0 |
| 23/06/2026 |
6.80
|
155,700 | 6.95 | 6.95 | 6.70 | 1,100 | 13,700 | 0 |
| 22/06/2026 |
6.95
|
292,000 | 7 | 7.10 | 6.70 | 1,900 | 6,700 | 0 |
| 19/06/2026 |
7.14
|
87,600 | 7.15 | 7.27 | 7 | 3,800 | 600 | 0 |
| 18/06/2026 |
7.15
|
50,700 | 7.13 | 7.17 | 7.09 | 200 | 1,300 | 0 |
| 17/06/2026 |
7.15
|
79,600 | 7.16 | 7.23 | 7.12 | 900 | 4,300 | 0 |
| 16/06/2026 |
7.15
|
44,900 | 7.16 | 7.16 | 7.08 | 12,600 | 0 | 0 |
| 15/06/2026 |
7.15
|
71,700 | 7.10 | 7.21 | 7.10 | 4,600 | 0 | 0 |
| 12/06/2026 |
7.15
|
143,900 | 7.17 | 7.25 | 6.70 | 5,100 | 11,900 | 0 |
| 11/06/2026 |
7.17
|
127,100 | 7.19 | 7.34 | 7.10 | 0 | 5,500 | 0 |
| 10/06/2026 |
7.19
|
118,800 | 7.40 | 7.40 | 7.12 | 0 | 400 | 0 |
| 09/06/2026 |
7.15
|
126,700 | 7.12 | 7.29 | 7.10 | 0 | 1,200 | 0 |
| 08/06/2026 |
7.15
|
42,500 | 7.38 | 7.38 | 7.10 | 2,400 | 1,700 | 0 |
| 05/06/2026 |
7.35
|
157,200 | 7.13 | 7.45 | 7.10 | 400 | 100 | 0 |
| 04/06/2026 |
7.11
|
155,400 | 7.26 | 7.26 | 7.10 | 100 | 6,300 | 0 |
| 03/06/2026 |
7.30
|
169,200 | 7.50 | 7.50 | 7.15 | 3,000 | 100 | 0 |
| 02/06/2026 |
7.34
|
136,900 | 7.53 | 7.61 | 7.34 | 1,600 | 1,800 | 0 |
| 01/06/2026 |
7.53
|
58,300 | 7.48 | 7.74 | 7.48 | 3,100 | 1,100 | 0 |
| 29/05/2026 |
7.47
|
72,100 | 7.57 | 7.57 | 7.46 | 100 | 700 | 0 |
| 28/05/2026 |
7.53
|
63,500 | 7.70 | 7.70 | 7.53 | 0 | 6,600 | 0 |
| 27/05/2026 |
7.60
|
68,000 | 7.60 | 7.75 | 7.56 | 0 | 6,200 | 0 |
| 26/05/2026 |
7.68
|
67,700 | 7.55 | 7.72 | 7.54 | 0 | 3,400 | 0 |
| 25/05/2026 |
7.55
|
41,400 | 7.46 | 7.78 | 7.46 | 3,300 | 2,140 | 0 |
| 22/05/2026 |
7.43
|
103,700 | 7.62 | 7.86 | 7.43 | 5,800 | 300 | 0 |
| 21/05/2026 |
7.62
|
158,500 | 7.57 | 7.89 | 7.52 | 200 | 2,100 | 0 |
| 20/05/2026 |
7.52
|
242,200 | 8.05 | 8.05 | 7.52 | 14,500 | 14,600 | 0 |
| 19/05/2026 |
8.05
|
120,900 | 8.04 | 8.25 | 8.04 | 300 | 4,800 | 0 |
| 18/05/2026 |
8.05
|
167,700 | 8.25 | 8.30 | 8.04 | 7,500 | 19,900 | 0 |
| 15/05/2026 |
8.20
|
155,800 | 8.10 | 8.22 | 8 | 5,000 | 5,800 | 0 |
| 14/05/2026 |
8.01
|
69,300 | 8 | 8.06 | 7.94 | 2,500 | 2,700 | 0 |
| 13/05/2026 |
8.04
|
51,500 | 8.05 | 8.07 | 8 | 2,100 | 4,100 | 0 |
| 12/05/2026 |
8.05
|
138,900 | 8 | 8.19 | 7.94 | 12,200 | 2,000 | 0 |
| 11/05/2026 |
7.94
|
133,700 | 8 | 8.03 | 7.85 | 0 | 10,100 | 0 |
| 08/05/2026 |
8
|
160,300 | 8.20 | 8.20 | 7.93 | 1,700 | 14,800 | 0 |
| 07/05/2026 |
8.11
|
176,100 | 8.18 | 8.19 | 8.10 | 2,100 | 5,500 | 0 |
| 06/05/2026 |
8.16
|
161,500 | 8.34 | 8.34 | 8.01 | 17,200 | 15,100 | 0 |
| 05/05/2026 |
8.20
|
274,300 | 7.76 | 8.30 | 7.76 | 9,500 | 200 | 0 |
| 04/05/2026 |
8.12
|
529,200 | 8.69 | 8.69 | 8.12 | 21,100 | 1,800 | 0 |
| 29/04/2026 |
8.71
|
409,900 | 8.80 | 8.80 | 8.56 | 15,000 | 15,000 | 0 |
| 28/04/2026 |
8.50
|
574,800 | 8 | 8.50 | 8 | 16,800 | 1,100 | 0 |
| 24/04/2026 |
8
|
402,900 | 8.29 | 8.29 | 8 | 1,600 | 7,100 | 0 |
| 23/04/2026 |
8.25
|
670,600 | 8.42 | 8.42 | 8.05 | 2,500 | 2,500 | 0 |
| 22/04/2026 |
8.05
|
659,600 | 7.69 | 8.06 | 7.59 | 14,700 | 4,900 | 0 |
| 21/04/2026 |
7.57
|
468,500 | 7.33 | 7.71 | 7.31 | 0 | 0 | 0 |
| 20/04/2026 |
7.33
|
198,100 | 7.29 | 7.33 | 7.27 | 5,100 | 3,600 | 0 |
| 17/04/2026 |
7.30
|
171,900 | 7.30 | 7.30 | 7.20 | 0 | 300 | 0 |
| 16/04/2026 |
7.25
|
90,000 | 7.24 | 7.31 | 7.16 | 7,600 | 200 | 0 |
| 15/04/2026 |
7.25
|
226,500 | 7.37 | 7.37 | 7.21 | 1,600 | 100 | 0 |
| 14/04/2026 |
7.16
|
107,200 | 7.30 | 7.40 | 7.10 | 7,800 | 2,200 | 0 |
| 13/04/2026 |
7.28
|
106,700 | 7.30 | 7.34 | 7.25 | 0 | 14,700 | 0 |
| 10/04/2026 |
7.30
|
150,000 | 7.27 | 7.47 | 7.26 | 2,100 | 1,800 | 0 |
| 09/04/2026 |
7.25
|
308,600 | 7.26 | 7.52 | 7.25 | 0 | 0 | 0 |
| 08/04/2026 |
7.25
|
157,300 | 7.20 | 7.40 | 7.12 | 14,700 | 0 | 0 |
| 07/04/2026 |
7.02
|
55,900 | 7.01 | 7.07 | 6.93 | 800 | 700 | -0.1 |
| 06/04/2026 |
7
|
89,800 | 7.13 | 7.13 | 7 | 1,700 | 0 | 0.0 |
| 03/04/2026 |
7.13
|
123,400 | 7.30 | 7.49 | 7 | 0 | 16,300 | -0.1 |
| 02/04/2026 |
7.30
|
146,600 | 7.52 | 7.52 | 7.10 | 0 | 11,800 | -0.1 |
| 01/04/2026 |
7.50
|
321,900 | 7.63 | 7.70 | 7.45 | 0 | 300 | -0.0 |
| 31/03/2026 |
7.40
|
537,800 | 7.50 | 7.65 | 7.27 | 0 | 27,400 | -0.2 |
| 30/03/2026 |
7.25
|
492,400 | 7.25 | 7.25 | 7.05 | 0 | 0 | 0 |
| 27/03/2026 |
6.78
|
304,000 | 6.35 | 6.78 | 6.35 | 0 | 0 | 0 |
| 26/03/2026 |
6.34
|
76,700 | 6.42 | 6.45 | 6.33 | 0 | 0 | 0 |
| 25/03/2026 |
6.41
|
118,100 | 6.45 | 6.48 | 6.35 | 6,900 | 0 | 0.0 |
| 24/03/2026 |
6.33
|
104,900 | 6.15 | 6.45 | 6.13 | 1,200 | 4,200 | -0.0 |
| 23/03/2026 |
6.14
|
121,000 | 6.33 | 6.36 | 6.12 | 1,200 | 4,200 | -0.0 |
| 20/03/2026 |
6.33
|
37,600 | 6.31 | 6.49 | 6.31 | 0 | 2,200 | -0.0 |
| 19/03/2026 |
6.33
|
105,700 | 6.36 | 6.50 | 6.13 | 2,500 | 2,500 | -0.0 |
| 18/03/2026 |
6.37
|
64,600 | 6.41 | 6.50 | 6.32 | 0 | 0 | 0 |
| 17/03/2026 |
6.40
|
112,600 | 6.62 | 6.62 | 6.14 | 2,300 | 0 | 0.0 |
| 16/03/2026 |
6.46
|
132,500 | 6.66 | 6.66 | 6.44 | 0 | 0 | 0 |
| 13/03/2026 |
6.41
|
115,700 | 6.35 | 6.52 | 6.35 | 0 | 0 | 0 |
| 12/03/2026 |
6.40
|
98,700 | 6.31 | 6.59 | 6.30 | 0 | 2,000 | -0.0 |
| 11/03/2026 |
6.58
|
393,100 | 6.07 | 6.58 | 6.07 | 0 | 2,000 | -0.0 |