| 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) |
0.80 | 8.99% | 42,892,600 | -794,000 | 0 |
8.90
10.20
9.70
|
|
2 tháng
(2026-05-29) |
1.50 | 18.29% | 67,884,800 | -468,400 | 0 |
8.20
10.20
9.70
|
|
3 tháng
(2026-04-29) |
1.60 | 19.75% | 120,125,900 | -442,700 | 0 |
7.50
10.20
9.70
|
|
6 tháng
(2026-01-29) |
3.30 | 51.56% | 288,703,000 | 183,100 | 10.3 |
6.10
10.20
9.70
|
|
12 tháng
(2025-08-04) |
3.61 | 59.25% | 676,873,100 | -412,800 | 5.5 |
5.40
10.20
9.70
|
|
24 tháng
(2024-08-07) |
5.43 | 127.02% | 1,190,824,607 | 651,595 | 11.1 |
4.18
10.20
9.70
|
|
36 tháng
(2023-08-14) |
3.88 | 66.72% | 1,451,742,601 | 897,055 | 12.1 |
4
10.20
9.70
|
|
60 tháng
(2021-08-23) |
-2.25 | -18.81% | 1,854,980,943 | 975,486 | 12.8 |
3.22
16.12
9.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 29/07/2026 |
9.60
|
161,700 | 9.50 | 9.70 | 9.50 | 0 | 0 | 0 |
| 28/07/2026 |
9.70
|
3,643,200 | 9.60 | 9.80 | 9.40 | 0 | 418,100 | 0 |
| 27/07/2026 |
9.70
|
3,253,400 | 9.70 | 9.70 | 9.50 | 0 | 467,300 | 0 |
| 24/07/2026 |
9.70
|
3,657,600 | 9.50 | 9.90 | 9.40 | 24,000 | 262,100 | 0 |
| 23/07/2026 |
9.50
|
4,275,600 | 9.90 | 10.20 | 9.50 | 47,100 | 188,100 | 0 |
| 22/07/2026 |
10
|
3,298,700 | 9.70 | 10 | 9.60 | 163,300 | 211,400 | 0 |
| 21/07/2026 |
9.80
|
2,668,900 | 9.70 | 10.10 | 9.70 | 29,600 | 91,600 | 0 |
| 20/07/2026 |
10
|
2,747,800 | 10.10 | 10.20 | 9.40 | 0 | 0 | 0 |
| 17/07/2026 |
10.10
|
2,294,700 | 10.20 | 10.30 | 10.10 | 58,400 | 7,900 | 0 |
| 16/07/2026 |
10.20
|
2,101,900 | 10.20 | 10.20 | 10 | 323,400 | 34,900 | 0 |
| 15/07/2026 |
10.20
|
1,863,500 | 10.20 | 10.30 | 10 | 79,100 | 53,800 | 0 |
| 14/07/2026 |
10.10
|
2,346,700 | 10 | 10.30 | 9.90 | 69,500 | 57,600 | 0 |
| 13/07/2026 |
10
|
2,834,700 | 9.60 | 10.10 | 9.50 | 121,800 | 114,200 | 0 |
| 10/07/2026 |
9.50
|
1,971,100 | 9.70 | 9.70 | 9.40 | 0 | 22,000 | 0 |
| 09/07/2026 |
9.60
|
3,196,700 | 9 | 9.70 | 9 | 5,700 | 158,300 | 0 |
| 08/07/2026 |
9
|
494,500 | 9 | 9.10 | 8.90 | 0 | 0 | 0 |
| 07/07/2026 |
9
|
895,800 | 8.80 | 9 | 8.70 | 54,300 | 26,200 | 0 |
| 06/07/2026 |
8.90
|
1,109,700 | 8.90 | 8.90 | 8.70 | 19,700 | 0 | 0 |
| 03/07/2026 |
8.90
|
313,200 | 8.90 | 9 | 8.80 | 31,600 | 0 | 0 |
| 02/07/2026 |
8.90
|
832,800 | 8.90 | 9 | 8.80 | 15,700 | 74,300 | 0 |
| 01/07/2026 |
9
|
757,500 | 8.90 | 9 | 8.80 | 0 | 44,800 | 0 |
| 30/06/2026 |
8.90
|
1,193,700 | 8.90 | 9.10 | 8.80 | 0 | 5,000 | 0 |
| 29/06/2026 |
8.90
|
784,100 | 8.80 | 8.90 | 8.70 | 2,100 | 19,800 | 0 |
| 26/06/2026 |
8.80
|
1,434,200 | 8.60 | 8.80 | 8.60 | 0 | 0 | 0 |
| 25/06/2026 |
8.60
|
468,100 | 8.80 | 8.90 | 8.60 | 0 | 7,800 | 0 |
| 24/06/2026 |
8.90
|
2,106,100 | 8.80 | 8.90 | 8.60 | 83,000 | 100,600 | 0 |
| 23/06/2026 |
8.90
|
559,400 | 8.90 | 9 | 8.80 | 0 | 146,900 | 0 |
| 22/06/2026 |
9
|
1,266,600 | 9.10 | 9.10 | 8.90 | 0 | 82,500 | 0 |
| 19/06/2026 |
9.10
|
785,800 | 9 | 9.10 | 9 | 0 | 61,600 | 0 |
| 18/06/2026 |
9.10
|
893,400 | 9 | 9.10 | 8.90 | 0 | 45,200 | 0 |
| 17/06/2026 |
9.10
|
1,102,600 | 9.20 | 9.20 | 8.90 | 0 | 30,000 | 0 |
| 16/06/2026 |
9.30
|
1,228,700 | 9.40 | 9.40 | 9.10 | 19,000 | 38,600 | 0 |
| 15/06/2026 |
9.40
|
2,864,400 | 9 | 9.40 | 8.90 | 54,600 | 166,000 | 0 |
| 12/06/2026 |
9
|
966,600 | 9 | 9.10 | 8.90 | 50,700 | 9,300 | 0 |
| 11/06/2026 |
9
|
770,100 | 8.80 | 9 | 8.80 | 121,000 | 20,000 | 0 |
| 10/06/2026 |
8.90
|
973,900 | 8.90 | 9 | 8.80 | 3,200 | 3,200 | 0 |
| 09/06/2026 |
8.90
|
2,053,600 | 8.70 | 8.90 | 8.60 | 82,900 | 65,600 | 0 |
| 08/06/2026 |
8.70
|
575,400 | 8.80 | 8.80 | 8.50 | 4,300 | 5,000 | 0 |
| 05/06/2026 |
8.80
|
3,242,800 | 8.30 | 8.80 | 8.30 | 327,100 | 184,800 | 0 |
| 04/06/2026 |
8.40
|
785,600 | 8.40 | 8.50 | 8.30 | 133,000 | 0 | 0 |
| 03/06/2026 |
8.40
|
947,900 | 8.20 | 8.40 | 8.20 | 234,500 | 0 | 0 |
| 02/06/2026 |
8.30
|
810,200 | 8.20 | 8.40 | 8.20 | 45,100 | 13,400 | 0 |
| 01/06/2026 |
8.30
|
695,100 | 8.20 | 8.30 | 8.10 | 118,600 | 10,000 | 0 |
| 29/05/2026 |
8.20
|
461,700 | 8.20 | 8.30 | 8.10 | 39,100 | 0 | 0 |
| 28/05/2026 |
8.20
|
1,668,200 | 8 | 8.40 | 8 | 349,500 | 0 | 0 |
| 27/05/2026 |
8
|
1,581,800 | 7.50 | 8.10 | 7.50 | 415,700 | 20,000 | 0 |
| 26/05/2026 |
7.50
|
3,281,600 | 7.70 | 7.80 | 7.50 | 117,700 | 72,400 | 0 |
| 25/05/2026 |
7.80
|
1,611,500 | 7.90 | 7.90 | 7.60 | 0 | 178,500 | 0 |
| 22/05/2026 |
7.80
|
7,999,000 | 7.70 | 7.90 | 7.40 | 173,700 | 157,000 | 0 |
| 21/05/2026 |
7.70
|
1,898,800 | 7.80 | 7.90 | 7.50 | 56,100 | 121,400 | 0 |
| 20/05/2026 |
7.80
|
3,649,300 | 7.70 | 7.80 | 7.50 | 195,400 | 0 | 0 |
| 19/05/2026 |
7.80
|
2,815,700 | 7.90 | 8 | 7.60 | 46,900 | 152,900 | 0 |
| 18/05/2026 |
7.90
|
3,934,200 | 7.80 | 8 | 7.40 | 231,500 | 159,300 | 0 |
| 15/05/2026 |
7.80
|
3,941,000 | 8.20 | 8.20 | 7.60 | 0 | 353,300 | 0 |
| 14/05/2026 |
8.20
|
1,747,300 | 8.20 | 8.20 | 8.10 | 0 | 55,100 | 0 |
| 13/05/2026 |
8.20
|
2,704,900 | 8.20 | 8.40 | 8.10 | 44,200 | 61,300 | 0 |
| 12/05/2026 |
8.20
|
1,249,700 | 8.20 | 8.30 | 8.10 | 0 | 138,700 | 0 |
| 11/05/2026 |
8.30
|
3,394,400 | 8.30 | 8.50 | 8.10 | 15,900 | 441,100 | 0 |
| 08/05/2026 |
8.30
|
3,768,200 | 8 | 8.30 | 7.90 | 50,400 | 105,400 | 0 |
| 07/05/2026 |
8
|
847,700 | 8 | 8.20 | 8 | 16,000 | 0 | 0 |
| 06/05/2026 |
8.10
|
1,478,100 | 8 | 8.10 | 7.90 | 101,800 | 2,700 | 0 |
| 05/05/2026 |
8.10
|
1,860,300 | 8.20 | 8.20 | 8 | 46,600 | 42,500 | 0 |
| 04/05/2026 |
8.20
|
865,900 | 8.10 | 8.30 | 8.10 | 173,400 | 21,300 | 0 |
| 29/04/2026 |
8.10
|
1,943,500 | 8.10 | 8.20 | 8 | 73,800 | 0 | 0 |
| 28/04/2026 |
8.10
|
1,232,100 | 8.10 | 8.20 | 8 | 0 | 40,700 | 0 |
| 24/04/2026 |
8.20
|
2,172,400 | 8.10 | 8.20 | 8 | 101,600 | 4,800 | 0 |
| 23/04/2026 |
8.10
|
1,206,100 | 8.20 | 8.30 | 7.90 | 10,500 | 14,700 | 0 |
| 22/04/2026 |
8.10
|
1,759,400 | 8.20 | 8.20 | 8.10 | 0 | 36,900 | 0 |
| 21/04/2026 |
8.20
|
2,016,800 | 8.20 | 8.30 | 8.10 | 0 | 25,000 | 0 |
| 20/04/2026 |
8.20
|
2,464,800 | 8.30 | 8.30 | 8.10 | 0 | 86,100 | 0 |
| 17/04/2026 |
8.30
|
1,691,800 | 8.40 | 8.40 | 8.20 | 0 | 21,500 | 0 |
| 16/04/2026 |
8.40
|
1,561,800 | 8.40 | 8.40 | 8.20 | 0 | 66,300 | 0 |
| 15/04/2026 |
8.40
|
835,400 | 8.50 | 8.50 | 8.20 | 0 | 0 | 0 |
| 14/04/2026 |
8.40
|
4,048,900 | 8.50 | 8.80 | 8.30 | 0 | 90,300 | 0 |
| 13/04/2026 |
8.50
|
2,022,900 | 8.50 | 8.60 | 8.30 | 0 | 26,200 | 0 |
| 10/04/2026 |
8.50
|
3,331,300 | 8.20 | 8.50 | 8.10 | 16,100 | 35,100 | 0 |
| 09/04/2026 |
8.20
|
2,189,900 | 8.60 | 8.60 | 8.20 | 0 | 21,100 | 0 |
| 08/04/2026 |
8.60
|
4,105,300 | 8.60 | 8.70 | 8.30 | 0 | 0 | 0 |
| 07/04/2026 |
8.50
|
2,423,000 | 8.60 | 8.70 | 8.20 | 0 | 217,700 | 1.5 |
| 06/04/2026 |
8.60
|
3,785,200 | 9 | 9 | 8.50 | 0 | 132,600 | -1.2 |
| 03/04/2026 |
9
|
4,424,200 | 8.90 | 9.10 | 8.70 | 325,500 | 148,300 | 1.2 |
| 02/04/2026 |
8.90
|
2,932,400 | 8.70 | 8.90 | 8.20 | 0 | 26,500 | -0.2 |
| 01/04/2026 |
8.70
|
2,587,800 | 9 | 9 | 8.50 | 100 | 61,300 | -0.4 |
| 31/03/2026 |
9
|
7,762,600 | 8.40 | 9.10 | 8.30 | 541,600 | 490,700 | 0.2 |
| 30/03/2026 |
8.40
|
2,022,900 | 8.20 | 8.40 | 8 | 309,900 | 6,700 | 2.5 |
| 27/03/2026 |
8.30
|
2,545,400 | 8.30 | 8.30 | 8.10 | 309,900 | 6,700 | 2.5 |
| 26/03/2026 |
8.30
|
3,184,000 | 8.20 | 8.30 | 7.90 | 74,600 | 248,200 | -1.4 |
| 25/03/2026 |
8.30
|
4,808,700 | 8.50 | 8.60 | 8.10 | 210,200 | 16,000 | 1.6 |
| 24/03/2026 |
8.50
|
3,083,600 | 8.20 | 8.50 | 8.20 | 210,200 | 16,000 | 1.6 |
| 23/03/2026 |
8.20
|
3,105,200 | 8.30 | 8.40 | 7.80 | 233,400 | 395,000 | -1.3 |
| 20/03/2026 |
8.40
|
2,509,800 | 8.20 | 8.60 | 8.10 | 43,200 | 12,000 | 0.2 |
| 19/03/2026 |
8.20
|
2,304,900 | 8.30 | 8.30 | 7.90 | 43,200 | 12,000 | 0.2 |
| 18/03/2026 |
8.30
|
7,187,400 | 8.60 | 8.60 | 7.80 | 538,400 | 173,700 | 3.1 |
| 17/03/2026 |
8.60
|
4,751,700 | 8.30 | 8.70 | 8.20 | 186,700 | 560,300 | -3.0 |
| 16/03/2026 |
8.30
|
5,526,900 | 7.80 | 8.30 | 7.60 | 61,300 | 65,800 | -0.0 |
| 13/03/2026 |
7.70
|
4,535,700 | 7.10 | 7.70 | 7 | 0 | 10,600 | -0.1 |
| 12/03/2026 |
7.10
|
3,015,100 | 7.20 | 7.20 | 6.90 | 17,100 | 18,600 | -0.0 |
| 11/03/2026 |
7.20
|
3,366,200 | 6.90 | 7.20 | 6.80 | 623,700 | 275,900 | 2.4 |
| 10/03/2026 |
6.90
|
4,585,000 | 6 | 6.90 | 6 | 55,300 | 274,600 | -1.5 |
| 09/03/2026 |
6.60
|
1,106,100 | 7.20 | 7.20 | 6.60 | 55,300 | 274,600 | -1.5 |
| 06/03/2026 |
7.30
|
2,608,800 | 7.40 | 7.40 | 7 | 84,700 | 97,100 | -0.1 |