| 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) |
-0.40 | -5.88% | 1,122,600 | 54,500 | 0 |
6.20
7.20
6.20
|
|
2 tháng
(2026-06-01) |
-0.50 | -7.25% | 1,570,800 | 68,800 | 0 |
6.20
7.20
6.20
|
|
3 tháng
(2026-05-04) |
0.10 | 1.59% | 3,292,600 | 972,100 | 0 |
6.20
7.30
6.20
|
|
6 tháng
(2026-02-02) |
-1.80 | -21.95% | 7,988,100 | 1,319,700 | 8.8 |
6.20
8.30
6.20
|
|
12 tháng
(2025-08-05) |
-3.50 | -35.35% | 51,976,100 | 534,400 | 1.6 |
6.20
11.60
6.20
|
|
24 tháng
(2024-08-12) |
-3.95 | -38.16% | 82,936,608 | -580,399 | -7.4 |
6.20
11.60
6.20
|
|
36 tháng
(2023-08-16) |
-6.64 | -50.91% | 128,781,827 | -1,537,799 | -22.4 |
6.20
14.23
6.20
|
|
60 tháng
(2021-08-26) |
-4.55 | -41.54% | 189,666,877 | -4,553,160 | -74.0 |
3.88
21.89
6.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 31/07/2026 |
6.20
|
25,700 | 6.40 | 6.40 | 6.20 | 1,500 | 0 | 0 |
| 30/07/2026 |
6.40
|
28,400 | 6.20 | 6.50 | 6.20 | 0 | 0 | 0 |
| 29/07/2026 |
6.40
|
33,100 | 6.30 | 6.40 | 6 | 1,800 | 400 | 0 |
| 28/07/2026 |
6.50
|
52,700 | 6.30 | 6.50 | 6.10 | 3,700 | 4,500 | 0 |
| 27/07/2026 |
6.40
|
50,900 | 6.30 | 6.40 | 6.20 | 32,000 | 200 | 0 |
| 24/07/2026 |
6.30
|
11,400 | 6.50 | 6.50 | 6.20 | 2,900 | 1,200 | 0 |
| 23/07/2026 |
6.30
|
53,700 | 6.20 | 6.50 | 6.10 | 3,800 | 10,700 | 0 |
| 22/07/2026 |
6.20
|
72,900 | 6.40 | 6.40 | 6.10 | 7,900 | 300 | 0 |
| 21/07/2026 |
6.40
|
83,800 | 6.40 | 6.40 | 6.30 | 2,500 | 1,000 | 0 |
| 20/07/2026 |
6.40
|
22,900 | 6.40 | 6.50 | 6.20 | 6,000 | 0 | 0 |
| 17/07/2026 |
6.50
|
39,400 | 6.60 | 6.70 | 6.50 | 0 | 3,500 | 0 |
| 16/07/2026 |
6.50
|
48,300 | 6.40 | 6.50 | 6.30 | 3,200 | 0 | 0 |
| 15/07/2026 |
6.40
|
43,900 | 6.60 | 6.60 | 6.40 | 9,500 | 400 | 0 |
| 14/07/2026 |
6.70
|
74,200 | 6.70 | 6.70 | 6.30 | 0 | 0 | 0 |
| 13/07/2026 |
6.70
|
42,400 | 6.80 | 6.90 | 6.70 | 2,000 | 0 | 0 |
| 10/07/2026 |
7
|
11,200 | 7 | 7 | 6.80 | 500 | 0 | 0 |
| 09/07/2026 |
7
|
22,800 | 7.20 | 7.20 | 6.90 | 0 | 0 | 0 |
| 08/07/2026 |
7.20
|
75,200 | 7.10 | 7.30 | 7 | 0 | 1,000 | 0 |
| 07/07/2026 |
7.20
|
6,800 | 7.10 | 7.20 | 7 | 0 | 500 | 0 |
| 06/07/2026 |
7.20
|
139,400 | 7.10 | 7.50 | 7.10 | 2,000 | 1,000 | 0 |
| 03/07/2026 |
7
|
187,300 | 6.90 | 7.30 | 6.80 | 1,500 | 1,000 | 0 |
| 02/07/2026 |
6.80
|
13,300 | 6.90 | 6.90 | 6.60 | 1,900 | 1,000 | 0 |
| 01/07/2026 |
6.80
|
8,600 | 6.70 | 6.80 | 6.70 | 0 | 0 | 0 |
| 30/06/2026 |
6.70
|
7,600 | 6.70 | 6.70 | 6.70 | 0 | 1,000 | 0 |
| 29/06/2026 |
6.60
|
36,600 | 6.60 | 6.60 | 6.60 | 1,000 | 0 | 0 |
| 26/06/2026 |
6.60
|
11,300 | 6.80 | 6.80 | 6.60 | 2,500 | 0 | 0 |
| 25/06/2026 |
6.70
|
6,900 | 6.70 | 6.80 | 6.70 | 0 | 0 | 0 |
| 24/06/2026 |
6.70
|
2,100 | 6.80 | 6.80 | 6.70 | 0 | 0 | 0 |
| 23/06/2026 |
6.80
|
2,600 | 6.80 | 6.80 | 6.80 | 0 | 2,000 | 0 |
| 22/06/2026 |
6.80
|
22,800 | 6.90 | 6.90 | 6.80 | 0 | 5,000 | 0 |
| 19/06/2026 |
6.90
|
27,600 | 6.90 | 6.90 | 6.80 | 0 | 4,400 | 0 |
| 18/06/2026 |
6.90
|
61,600 | 6.80 | 7.10 | 6.70 | 17,800 | 400 | 0 |
| 17/06/2026 |
6.80
|
42,200 | 6.80 | 6.90 | 6.80 | 2,300 | 6,600 | 0 |
| 16/06/2026 |
6.80
|
28,800 | 6.70 | 6.90 | 6.70 | 3,000 | 4,600 | 0 |
| 15/06/2026 |
6.70
|
4,200 | 6.70 | 6.80 | 6.70 | 0 | 3,000 | 0 |
| 12/06/2026 |
6.60
|
23,100 | 6.60 | 6.60 | 6.50 | 1,600 | 4,000 | 0 |
| 11/06/2026 |
6.50
|
31,000 | 6.50 | 6.50 | 6.40 | 2,000 | 0 | 0 |
| 10/06/2026 |
6.60
|
31,200 | 6.60 | 6.60 | 6.60 | 6,200 | 0 | 0 |
| 09/06/2026 |
6.60
|
38,400 | 6.80 | 6.80 | 6.30 | 4,000 | 0 | 0 |
| 08/06/2026 |
6.70
|
20,800 | 6.80 | 6.80 | 6.70 | 4,000 | 1,000 | 0 |
| 05/06/2026 |
6.90
|
5,900 | 6.90 | 6.90 | 6.80 | 500 | 100 | 0 |
| 04/06/2026 |
6.90
|
21,900 | 6.90 | 6.90 | 6.80 | 1,000 | 0 | 0 |
| 03/06/2026 |
6.90
|
10,400 | 6.90 | 7 | 6.90 | 500 | 0 | 0 |
| 02/06/2026 |
7
|
8,900 | 6.90 | 7 | 6.90 | 0 | 0 | 0 |
| 01/06/2026 |
6.90
|
2,300 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
| 29/05/2026 |
7
|
25,500 | 7 | 7 | 6.90 | 5,500 | 0 | 0 |
| 28/05/2026 |
7
|
12,300 | 7.10 | 7.10 | 6.90 | 3,000 | 300 | 0 |
| 27/05/2026 |
7.20
|
12,500 | 6.90 | 7.20 | 6.90 | 0 | 0 | 0 |
| 26/05/2026 |
7
|
14,500 | 7.10 | 7.10 | 6.90 | 500 | 0 | 0 |
| 25/05/2026 |
7.10
|
21,100 | 7.20 | 7.20 | 7 | 10,000 | 0 | 0 |
| 22/05/2026 |
7.20
|
36,200 | 7 | 7.20 | 6.90 | 700 | 0 | 0 |
| 21/05/2026 |
7.10
|
21,300 | 6.90 | 7.10 | 6.90 | 0 | 0 | 0 |
| 20/05/2026 |
6.90
|
103,200 | 7.30 | 7.40 | 6.70 | 200 | 200 | 0 |
| 19/05/2026 |
7.30
|
360,300 | 6.90 | 7.50 | 6.90 | 288,800 | 1,400 | 0 |
| 18/05/2026 |
6.90
|
58,900 | 6.90 | 6.90 | 6.70 | 5,000 | 0 | 0 |
| 15/05/2026 |
7
|
40,700 | 7 | 7.10 | 6.90 | 0 | 600 | 0 |
| 14/05/2026 |
7.10
|
26,600 | 7.10 | 7.30 | 6.90 | 10,000 | 0 | 0 |
| 13/05/2026 |
7.10
|
44,400 | 7.20 | 7.20 | 7 | 0 | 0 | 0 |
| 12/05/2026 |
7.20
|
394,900 | 6.70 | 7.30 | 6.70 | 289,200 | 500 | 0 |
| 11/05/2026 |
6.70
|
77,300 | 6.50 | 6.90 | 6.40 | 52,000 | 14,400 | 0 |
| 08/05/2026 |
6.50
|
11,800 | 6.70 | 6.70 | 6.50 | 0 | 2,500 | 0 |
| 07/05/2026 |
6.70
|
235,500 | 6.60 | 7 | 6.60 | 150,100 | 7,000 | 0 |
| 06/05/2026 |
6.60
|
64,600 | 6.40 | 6.60 | 6.40 | 15,400 | 1,000 | 0 |
| 05/05/2026 |
6.40
|
135,300 | 6.40 | 6.40 | 6.20 | 100,900 | 800 | 0 |
| 04/05/2026 |
6.30
|
24,900 | 6.40 | 6.40 | 6.30 | 1,000 | 300 | 0 |
| 29/04/2026 |
6.40
|
166,300 | 6.30 | 6.40 | 6.10 | 27,100 | 86,200 | 0 |
| 28/04/2026 |
6.30
|
153,900 | 6.40 | 6.40 | 6.10 | 1,100 | 131,600 | 0 |
| 24/04/2026 |
6.40
|
43,200 | 6.40 | 6.40 | 6.40 | 3,600 | 0 | 0 |
| 23/04/2026 |
6.50
|
32,400 | 6.50 | 6.60 | 6.40 | 500 | 1,200 | 0 |
| 22/04/2026 |
6.50
|
26,600 | 6.60 | 6.60 | 6.50 | 0 | 0 | 0 |
| 21/04/2026 |
6.60
|
36,800 | 6.50 | 6.60 | 6.50 | 0 | 0 | 0 |
| 20/04/2026 |
6.50
|
17,200 | 6.50 | 6.50 | 6.40 | 0 | 100 | 0 |
| 17/04/2026 |
6.50
|
23,200 | 6.40 | 6.50 | 6.40 | 0 | 0 | 0 |
| 16/04/2026 |
6.40
|
88,700 | 6.50 | 6.70 | 6.40 | 600 | 26,300 | 0 |
| 15/04/2026 |
6.50
|
94,300 | 6.60 | 6.60 | 6.50 | 1,900 | 77,400 | 0 |
| 14/04/2026 |
6.50
|
99,000 | 6.60 | 6.60 | 6.50 | 4,000 | 64,600 | 0 |
| 13/04/2026 |
6.50
|
238,000 | 6.70 | 6.70 | 6.50 | 13,100 | 150,900 | 0 |
| 10/04/2026 |
6.70
|
202,900 | 6.90 | 7 | 6.70 | 7,500 | 157,900 | 0 |
| 09/04/2026 |
6.90
|
63,800 | 7.10 | 7.10 | 6.90 | 1,000 | 11,900 | 0 |
| 08/04/2026 |
7.10
|
190,600 | 7 | 7.30 | 7 | 7,800 | 90,800 | 0 |
| 07/04/2026 |
7
|
12,700 | 6.80 | 7 | 6.80 | 800 | 0 | 0 |
| 06/04/2026 |
6.90
|
25,000 | 6.90 | 6.90 | 6.80 | 500 | 0 | 0.0 |
| 03/04/2026 |
6.90
|
24,100 | 7 | 7 | 6.90 | 35,600 | 2,000 | 0.3 |
| 02/04/2026 |
7
|
33,400 | 7 | 7 | 6.90 | 31,600 | 500 | 0.3 |
| 01/04/2026 |
7
|
104,600 | 7 | 7.10 | 6.90 | 197,500 | 1,800 | 1.9 |
| 31/03/2026 |
7.10
|
176,100 | 6.90 | 7.10 | 6.90 | 33,200 | 78,200 | -0.3 |
| 30/03/2026 |
6.90
|
65,600 | 7 | 7 | 6.90 | 10,000 | 4,000 | 0.0 |
| 27/03/2026 |
7.10
|
104,500 | 6.90 | 7.10 | 6.90 | 10,000 | 4,000 | 0.0 |
| 26/03/2026 |
7
|
40,000 | 7 | 7 | 6.90 | 1,000 | 2,800 | -0.0 |
| 25/03/2026 |
7
|
96,200 | 7.10 | 7.20 | 7 | 21,500 | 0 | 0.1 |
| 24/03/2026 |
7
|
38,500 | 6.90 | 7.20 | 6.90 | 21,500 | 0 | 0.1 |
| 23/03/2026 |
6.90
|
62,400 | 7.20 | 7.20 | 6.90 | 25,000 | 13,300 | 0.1 |
| 20/03/2026 |
7.30
|
20,100 | 7.20 | 7.30 | 7.20 | 2,000 | 6,000 | -0.0 |
| 19/03/2026 |
7.30
|
31,000 | 7.20 | 7.30 | 7.20 | 2,000 | 6,000 | -0.0 |
| 18/03/2026 |
7.30
|
114,400 | 7.70 | 7.70 | 7.20 | 110,000 | 7,300 | 0.8 |
| 17/03/2026 |
7.50
|
133,700 | 7.40 | 7.70 | 7.40 | 23,000 | 1,200 | 0.2 |
| 16/03/2026 |
7.40
|
68,700 | 7.40 | 7.50 | 7.30 | 2,000 | 0 | 0.0 |
| 13/03/2026 |
7.40
|
41,000 | 7.40 | 7.40 | 7.20 | 2,000 | 500 | 0.0 |
| 12/03/2026 |
7.40
|
29,000 | 7.60 | 7.60 | 7.30 | 16,300 | 0 | 0.1 |
| 11/03/2026 |
7.50
|
50,600 | 7.60 | 7.60 | 7.30 | 42,000 | 4,000 | 0.3 |