| 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) |
-0.07 | -1.39% | 682,300 | -174 | 0 |
4.93
5.30
4.93
|
|
2 tháng
(2026-05-29) |
-0.74 | -12.98% | 2,557,300 | -19,174 | 0 |
4.93
5.75
4.93
|
|
3 tháng
(2026-04-29) |
-1.33 | -21.14% | 4,211,300 | -22,974 | 0 |
4.93
6.29
4.93
|
|
6 tháng
(2026-01-29) |
-1.56 | -23.93% | 9,305,500 | -57,874 | -0.3 |
4.80
6.69
4.93
|
|
12 tháng
(2025-08-04) |
0.74 | 17.54% | 55,045,800 | -34,374 | -0.1 |
4.20
6.69
4.93
|
|
24 tháng
(2024-08-07) |
2.27 | 84.39% | 85,771,400 | -807,282 | -2.5 |
2.40
6.69
4.93
|
|
36 tháng
(2023-08-14) |
-1.04 | -17.33% | 124,719,900 | -617,592 | -1.9 |
2.40
6.69
4.93
|
|
60 tháng
(2021-08-23) |
-2.14 | -30.14% | 309,955,400 | -903,950 | -6.7 |
2
15.15
4.93
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 29/07/2026 |
4.90
|
9,200 | 4.93 | 5.09 | 4.90 | 0 | 0 | 0 |
| 28/07/2026 |
4.93
|
53,800 | 4.81 | 5 | 4.81 | 0 | 0 | 0 |
| 27/07/2026 |
4.96
|
23,500 | 4.97 | 4.97 | 4.90 | 0 | 0 | 0 |
| 24/07/2026 |
4.97
|
18,500 | 4.98 | 4.98 | 4.87 | 0 | 0 | 0 |
| 23/07/2026 |
4.98
|
29,100 | 4.99 | 4.99 | 4.95 | 0 | 0 | 0 |
| 22/07/2026 |
4.96
|
25,800 | 4.97 | 5.24 | 4.80 | 0 | 0 | 0 |
| 21/07/2026 |
4.98
|
12,400 | 5.10 | 5.10 | 4.90 | 0 | 0 | 0 |
| 20/07/2026 |
5
|
44,800 | 5.13 | 5.17 | 5 | 0 | 0 | 0 |
| 17/07/2026 |
5.13
|
23,600 | 5.27 | 5.27 | 5.05 | 0 | 0 | 0 |
| 16/07/2026 |
5.14
|
3,500 | 5.10 | 5.14 | 5.03 | 0 | 0 | 0 |
| 15/07/2026 |
5.10
|
18,800 | 5.17 | 5.18 | 5.10 | 0 | 0 | 0 |
| 14/07/2026 |
5.16
|
16,800 | 5.05 | 5.16 | 5.01 | 0 | 0 | 0 |
| 13/07/2026 |
5.19
|
21,000 | 5.23 | 5.23 | 5 | 0 | 0 | 0 |
| 10/07/2026 |
5.18
|
5,300 | 5.08 | 5.29 | 5.08 | 0 | 174 | 0 |
| 09/07/2026 |
5.18
|
25,500 | 5.34 | 5.34 | 5.12 | 0 | 0 | 0 |
| 08/07/2026 |
5.30
|
25,900 | 5.05 | 5.36 | 5.05 | 0 | 0 | 0 |
| 07/07/2026 |
5.30
|
8,000 | 5.35 | 5.35 | 5.15 | 0 | 0 | 0 |
| 06/07/2026 |
5.28
|
36,400 | 5.30 | 5.34 | 5.20 | 0 | 0 | 0 |
| 03/07/2026 |
5.28
|
24,700 | 5.23 | 5.35 | 5.06 | 0 | 0 | 0 |
| 02/07/2026 |
5.20
|
76,500 | 5.22 | 5.22 | 5.03 | 0 | 0 | 0 |
| 01/07/2026 |
5.08
|
35,300 | 5.05 | 5.08 | 5.04 | 0 | 0 | 0 |
| 30/06/2026 |
5.04
|
15,300 | 4.94 | 5.15 | 4.94 | 0 | 0 | 0 |
| 29/06/2026 |
5.03
|
191,600 | 5.14 | 5.19 | 5 | 0 | 0 | 0 |
| 26/06/2026 |
5.14
|
32,300 | 5.13 | 5.20 | 5.06 | 0 | 0 | 0 |
| 25/06/2026 |
5.19
|
196,200 | 5.21 | 5.36 | 4.89 | 0 | 0 | 0 |
| 24/06/2026 |
5.25
|
121,000 | 5.68 | 5.68 | 5.16 | 0 | 0 | 0 |
| 23/06/2026 |
5.36
|
302,300 | 5.25 | 5.43 | 5.20 | 0 | 0 | 0 |
| 22/06/2026 |
5.08
|
39,500 | 5.25 | 5.25 | 4.95 | 0 | 0 | 0 |
| 19/06/2026 |
5.05
|
190,800 | 5.15 | 5.18 | 4.99 | 0 | 0 | 0 |
| 18/06/2026 |
5.01
|
75,400 | 5.21 | 5.21 | 5.01 | 0 | 0 | 0 |
| 17/06/2026 |
5.04
|
80,500 | 5.10 | 5.14 | 5 | 0 | 0 | 0 |
| 16/06/2026 |
5.02
|
48,800 | 5.18 | 5.28 | 5 | 0 | 0 | 0 |
| 15/06/2026 |
4.98
|
103,500 | 5 | 5.02 | 4.95 | 0 | 0 | 0 |
| 12/06/2026 |
4.96
|
38,000 | 5.28 | 5.28 | 4.94 | 0 | 0 | 0 |
| 11/06/2026 |
5.20
|
62,100 | 5.49 | 5.49 | 4.92 | 0 | 0 | 0 |
| 10/06/2026 |
5.29
|
22,800 | 5.57 | 5.57 | 5.10 | 0 | 0 | 0 |
| 09/06/2026 |
5.29
|
50,100 | 5.39 | 5.40 | 5.15 | 0 | 2,000 | 0 |
| 08/06/2026 |
5.41
|
7,600 | 5.44 | 5.45 | 5.30 | 0 | 0 | 0 |
| 05/06/2026 |
5.29
|
5,500 | 5.20 | 5.40 | 5.18 | 0 | 0 | 0 |
| 04/06/2026 |
5.20
|
93,200 | 5.30 | 5.40 | 5.20 | 2,000 | 0 | 0 |
| 03/06/2026 |
5.40
|
99,400 | 5.43 | 5.48 | 5.36 | 0 | 12,000 | 0 |
| 02/06/2026 |
5.56
|
161,400 | 5.79 | 5.79 | 5.49 | 0 | 900 | 0 |
| 01/06/2026 |
5.75
|
32,400 | 5.70 | 5.92 | 5.52 | 0 | 5,300 | 0 |
| 29/05/2026 |
5.70
|
112,200 | 5.79 | 5.95 | 5.50 | 0 | 800 | 0 |
| 28/05/2026 |
5.60
|
170,100 | 5.70 | 5.70 | 5.56 | 0 | 4,300 | 0 |
| 27/05/2026 |
5.70
|
117,500 | 5.81 | 5.94 | 5.69 | 6,200 | 1,500 | 0 |
| 26/05/2026 |
5.80
|
154,100 | 5.72 | 5.80 | 5.61 | 5,100 | 7,500 | 0 |
| 25/05/2026 |
5.87
|
226,100 | 5.96 | 6.14 | 5.70 | 1,500 | 1,600 | 0 |
| 22/05/2026 |
5.96
|
7,200 | 5.82 | 6.10 | 5.82 | 0 | 0 | 0 |
| 21/05/2026 |
5.89
|
15,200 | 5.88 | 5.89 | 5.85 | 800 | 0 | 0 |
| 20/05/2026 |
5.88
|
50,800 | 5.91 | 5.91 | 5.81 | 3,200 | 400 | 0 |
| 19/05/2026 |
5.90
|
37,400 | 6.16 | 6.16 | 5.88 | 0 | 1,400 | 0 |
| 18/05/2026 |
5.89
|
146,900 | 6 | 6.15 | 5.89 | 5,500 | 2,500 | 0 |
| 15/05/2026 |
6.18
|
65,500 | 6.05 | 6.19 | 6 | 900 | 1,200 | 0 |
| 14/05/2026 |
6.20
|
49,500 | 6 | 6.20 | 5.96 | 0 | 600 | 0 |
| 13/05/2026 |
6
|
165,900 | 6.20 | 6.20 | 5.80 | 1,000 | 2,700 | 0 |
| 12/05/2026 |
6.23
|
45,300 | 6.24 | 6.24 | 6.20 | 0 | 0 | 0 |
| 11/05/2026 |
6.24
|
35,200 | 6.24 | 6.37 | 6.20 | 0 | 0 | 0 |
| 08/05/2026 |
6.24
|
47,300 | 6.25 | 6.27 | 6.16 | 0 | 1,300 | 0 |
| 07/05/2026 |
6.24
|
70,100 | 6.20 | 6.34 | 6.15 | 0 | 0 | 0 |
| 06/05/2026 |
6.16
|
34,100 | 6.29 | 6.29 | 6.16 | 0 | 6,000 | 0 |
| 05/05/2026 |
6.23
|
68,000 | 6.20 | 6.26 | 6.15 | 0 | 0 | 0 |
| 04/05/2026 |
6.29
|
59,900 | 6.16 | 6.66 | 6.14 | 2,100 | 4,000 | 0 |
| 29/04/2026 |
6.29
|
87,900 | 6.31 | 6.36 | 6.16 | 4,900 | 0 | 0 |
| 28/04/2026 |
6.32
|
266,500 | 6.45 | 6.45 | 6.08 | 9,900 | 0 | 0 |
| 24/04/2026 |
6.06
|
63,700 | 6.10 | 6.36 | 6.06 | 0 | 0 | 0 |
| 23/04/2026 |
6.06
|
368,600 | 5.73 | 6.06 | 5.73 | 0 | 600 | 0 |
| 22/04/2026 |
5.67
|
43,800 | 5.64 | 6 | 5.60 | 0 | 0 | 0 |
| 21/04/2026 |
5.64
|
98,400 | 5.70 | 5.70 | 5.56 | 0 | 0 | 0 |
| 20/04/2026 |
5.70
|
108,400 | 5.60 | 5.77 | 5.56 | 0 | 900 | 0 |
| 17/04/2026 |
5.78
|
56,800 | 5.60 | 5.78 | 5.55 | 0 | 0 | 0 |
| 16/04/2026 |
5.55
|
163,400 | 5.69 | 5.69 | 5.51 | 0 | 2,800 | 0 |
| 15/04/2026 |
5.69
|
30,600 | 5.77 | 5.77 | 5.60 | 0 | 0 | 0 |
| 14/04/2026 |
5.45
|
206,000 | 5.67 | 5.74 | 5.45 | 4,300 | 3,500 | 0 |
| 13/04/2026 |
5.75
|
94,900 | 5.80 | 5.80 | 5.63 | 0 | 1,600 | 0 |
| 10/04/2026 |
5.77
|
76,800 | 5.77 | 5.97 | 5.61 | 2,700 | 900 | 0 |
| 09/04/2026 |
5.77
|
73,000 | 5.80 | 5.80 | 5.55 | 2,400 | 0 | 0 |
| 08/04/2026 |
5.80
|
651,400 | 5.88 | 5.90 | 5.62 | 900 | 0 | 0 |
| 07/04/2026 |
5.53
|
187,300 | 5.53 | 5.53 | 5.53 | 0 | 0 | 0 |
| 06/04/2026 |
5.17
|
153,200 | 5.17 | 5.17 | 5.17 | 0 | 0 | 0 |
| 03/04/2026 |
4.84
|
23,800 | 4.75 | 4.89 | 4.75 | 0 | 0 | 0 |
| 02/04/2026 |
4.94
|
6,700 | 4.94 | 4.95 | 4.74 | 0 | 3,000 | -0.0 |
| 01/04/2026 |
4.95
|
57,900 | 4.85 | 4.99 | 4.85 | 0 | 0 | 0 |
| 31/03/2026 |
4.95
|
41,000 | 5.12 | 5.12 | 4.80 | 0 | 0 | 0 |
| 30/03/2026 |
4.93
|
26,500 | 4.50 | 5.08 | 4.50 | 0 | 0 | 0 |
| 27/03/2026 |
4.80
|
48,500 | 4.82 | 4.82 | 4.58 | 0 | 0 | 0 |
| 26/03/2026 |
4.82
|
38,700 | 4.60 | 4.88 | 4.60 | 0 | 4,000 | -0.0 |
| 25/03/2026 |
4.89
|
62,500 | 4.79 | 4.90 | 4.79 | 700 | 2,500 | -0.0 |
| 24/03/2026 |
4.97
|
46,900 | 4.98 | 4.98 | 4.69 | 0 | 0 | 0 |
| 23/03/2026 |
4.98
|
77,500 | 4.92 | 5.28 | 4.92 | 0 | 0 | 0 |
| 20/03/2026 |
5.28
|
99,200 | 5.35 | 5.35 | 4.98 | 6,900 | 1,000 | 0.0 |
| 19/03/2026 |
5.35
|
26,800 | 5.20 | 5.39 | 5.20 | 0 | 900 | -0.0 |
| 18/03/2026 |
5.29
|
46,400 | 5.16 | 5.45 | 5.16 | 1,000 | 0 | 0.0 |
| 17/03/2026 |
5.40
|
8,100 | 5.05 | 5.48 | 5.05 | 0 | 4,000 | -0.0 |
| 16/03/2026 |
5.30
|
28,400 | 5.30 | 5.50 | 5.30 | 0 | 0 | 0 |
| 13/03/2026 |
5.53
|
61,700 | 5.54 | 5.54 | 5.38 | 0 | 0 | 0 |
| 12/03/2026 |
5.56
|
65,100 | 5.58 | 5.58 | 5.40 | 0 | 400 | -0.0 |
| 11/03/2026 |
5.54
|
98,100 | 5.56 | 5.56 | 5.40 | 0 | 100 | -0.0 |
| 10/03/2026 |
5.55
|
33,100 | 5.80 | 5.80 | 5.40 | 0 | 0 | 0 |
| 09/03/2026 |
5.47
|
98,500 | 5.86 | 5.86 | 5.47 | 0 | 0 | 0 |
| 06/03/2026 |
5.88
|
17,300 | 5.73 | 5.88 | 5.53 | 0 | 0 | 0 |