| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-06-30) |
-0.70 | -8.14% | 813,000 | -200 | 0 |
7.80
8.60
8.10
|
|
2 tháng
(2026-06-01) |
-0.70 | -8.14% | 1,806,200 | -8,600 | 0 |
7.80
9
8.10
|
|
3 tháng
(2026-05-04) |
-1.30 | -14.13% | 3,153,900 | -8,600 | 0 |
7.80
9.20
8.10
|
|
6 tháng
(2026-02-02) |
-0.90 | -10.23% | 16,574,400 | -11,900 | -0.0 |
7.80
11.70
8.10
|
|
12 tháng
(2025-08-04) |
-1.70 | -17.71% | 24,068,000 | -120,600 | -1.1 |
7.80
11.70
8.10
|
|
24 tháng
(2024-08-09) |
-3.13 | -28.35% | 44,912,543 | -811,761 | -9.2 |
7.80
11.70
8.10
|
|
36 tháng
(2023-08-15) |
-3.62 | -31.41% | 86,860,770 | -224,700 | -1.9 |
7.80
12.86
8.10
|
|
60 tháng
(2021-08-25) |
-6.16 | -43.81% | 276,920,636 | -436,688 | -6.8 |
4.36
23.91
8.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 30/07/2026 |
8.10
|
83,900 | 7.80 | 8.10 | 7.80 | 0 | 300 | 0 |
| 29/07/2026 |
7.90
|
31,300 | 7.90 | 7.90 | 7.70 | 0 | 0 | 0 |
| 28/07/2026 |
7.80
|
12,200 | 7.80 | 7.80 | 7.70 | 0 | 0 | 0 |
| 27/07/2026 |
7.80
|
85,000 | 8 | 8 | 7.60 | 0 | 0 | 0 |
| 24/07/2026 |
8
|
30,300 | 8 | 8 | 7.80 | 0 | 0 | 0 |
| 23/07/2026 |
7.90
|
79,700 | 7.90 | 8 | 7.60 | 0 | 0 | 0 |
| 22/07/2026 |
7.80
|
74,200 | 8.20 | 8.20 | 7.80 | 0 | 0 | 0 |
| 21/07/2026 |
8
|
37,500 | 8.20 | 8.20 | 7.90 | 0 | 0 | 0 |
| 20/07/2026 |
8
|
75,700 | 8.20 | 8.30 | 7.90 | 0 | 0 | 0 |
| 17/07/2026 |
8.10
|
54,700 | 8.50 | 8.50 | 8.10 | 0 | 200 | 0 |
| 16/07/2026 |
8.40
|
70,000 | 8.40 | 8.40 | 8.20 | 0 | 0 | 0 |
| 15/07/2026 |
8.40
|
39,400 | 8.50 | 8.50 | 8.30 | 0 | 0 | 0 |
| 14/07/2026 |
8.40
|
9,300 | 8.40 | 8.50 | 8.40 | 0 | 0 | 0 |
| 13/07/2026 |
8.40
|
21,500 | 8.50 | 8.50 | 8.30 | 0 | 0 | 0 |
| 10/07/2026 |
8.50
|
10,900 | 8.50 | 8.50 | 8.40 | 0 | 0 | 0 |
| 09/07/2026 |
8.50
|
5,600 | 8.70 | 8.70 | 8.40 | 0 | 0 | 0 |
| 08/07/2026 |
8.40
|
21,200 | 8.80 | 8.80 | 8.40 | 0 | 0 | 0 |
| 07/07/2026 |
8.40
|
12,800 | 8.60 | 8.60 | 8.30 | 0 | 0 | 0 |
| 06/07/2026 |
8.40
|
36,700 | 8.50 | 8.60 | 8.40 | 0 | 0 | 0 |
| 03/07/2026 |
8.50
|
26,200 | 8.60 | 8.60 | 8.50 | 0 | 0 | 0 |
| 02/07/2026 |
8.60
|
12,200 | 8.70 | 8.70 | 8.50 | 0 | 0 | 0 |
| 01/07/2026 |
8.60
|
15,500 | 8.60 | 8.60 | 8.50 | 0 | 0 | 0 |
| 30/06/2026 |
8.60
|
51,100 | 8.70 | 8.70 | 8.50 | 0 | 0 | 0 |
| 29/06/2026 |
8.60
|
22,400 | 8.70 | 8.70 | 8.50 | 0 | 0 | 0 |
| 26/06/2026 |
8.50
|
21,100 | 8.70 | 8.70 | 8.50 | 0 | 0 | 0 |
| 25/06/2026 |
8.70
|
43,400 | 8.60 | 8.70 | 8.50 | 0 | 0 | 0 |
| 24/06/2026 |
8.50
|
33,700 | 8.60 | 8.70 | 8.50 | 0 | 0 | 0 |
| 23/06/2026 |
8.60
|
61,100 | 8.60 | 8.70 | 8.50 | 0 | 0 | 0 |
| 22/06/2026 |
8.60
|
15,300 | 8.70 | 8.70 | 8.50 | 0 | 4,200 | 0 |
| 19/06/2026 |
8.60
|
21,500 | 8.70 | 8.70 | 8.60 | 0 | 0 | 0 |
| 18/06/2026 |
8.70
|
16,300 | 8.70 | 8.80 | 8.70 | 0 | 0 | 0 |
| 17/06/2026 |
8.70
|
48,800 | 8.60 | 8.70 | 8.60 | 0 | 0 | 0 |
| 16/06/2026 |
8.70
|
36,200 | 8.60 | 8.70 | 8.50 | 0 | 0 | 0 |
| 15/06/2026 |
8.70
|
68,600 | 8.80 | 8.80 | 8.60 | 0 | 0 | 0 |
| 12/06/2026 |
8.70
|
35,500 | 8.80 | 8.80 | 8.60 | 0 | 0 | 0 |
| 11/06/2026 |
8.80
|
39,600 | 8.70 | 8.80 | 8.60 | 0 | 0 | 0 |
| 10/06/2026 |
8.70
|
39,700 | 8.80 | 9 | 8.60 | 0 | 4,200 | 0 |
| 09/06/2026 |
8.80
|
24,900 | 8.80 | 8.90 | 8.60 | 0 | 0 | 0 |
| 08/06/2026 |
8.70
|
91,500 | 9 | 9 | 8.50 | 0 | 0 | 0 |
| 05/06/2026 |
9
|
116,700 | 8.90 | 9.10 | 8.80 | 0 | 0 | 0 |
| 04/06/2026 |
8.90
|
104,400 | 8.60 | 8.90 | 8.60 | 0 | 0 | 0 |
| 03/06/2026 |
8.60
|
57,200 | 8.60 | 8.70 | 8.50 | 0 | 0 | 0 |
| 02/06/2026 |
8.60
|
50,900 | 8.60 | 8.60 | 8.50 | 0 | 0 | 0 |
| 01/06/2026 |
8.60
|
44,400 | 8.60 | 8.70 | 8.50 | 0 | 0 | 0 |
| 29/05/2026 |
8.60
|
34,900 | 8.60 | 8.70 | 8.50 | 0 | 0 | 0 |
| 28/05/2026 |
8.70
|
26,100 | 8.60 | 8.70 | 8.50 | 0 | 0 | 0 |
| 27/05/2026 |
8.70
|
45,100 | 8.50 | 8.70 | 8.50 | 0 | 0 | 0 |
| 26/05/2026 |
8.60
|
51,300 | 8.70 | 8.70 | 8.60 | 0 | 0 | 0 |
| 25/05/2026 |
8.70
|
26,600 | 8.60 | 8.70 | 8.40 | 0 | 0 | 0 |
| 22/05/2026 |
8.60
|
38,900 | 8.70 | 8.70 | 8.50 | 0 | 0 | 0 |
| 21/05/2026 |
8.70
|
33,600 | 8.60 | 8.70 | 8.50 | 0 | 0 | 0 |
| 20/05/2026 |
8.60
|
163,700 | 8.80 | 8.80 | 8.40 | 0 | 0 | 0 |
| 19/05/2026 |
8.70
|
57,300 | 8.80 | 8.90 | 8.60 | 0 | 0 | 0 |
| 18/05/2026 |
8.80
|
76,400 | 8.70 | 8.80 | 8.70 | 0 | 0 | 0 |
| 15/05/2026 |
8.60
|
230,000 | 8.60 | 8.80 | 8.50 | 0 | 0 | 0 |
| 14/05/2026 |
8.60
|
19,600 | 8.80 | 8.80 | 8.60 | 0 | 0 | 0 |
| 13/05/2026 |
8.60
|
202,200 | 8.90 | 8.90 | 8.60 | 0 | 0 | 0 |
| 12/05/2026 |
8.80
|
93,300 | 9 | 9 | 8.70 | 0 | 0 | 0 |
| 11/05/2026 |
9
|
29,700 | 9 | 9 | 8.80 | 0 | 0 | 0 |
| 08/05/2026 |
9
|
27,500 | 9.10 | 9.10 | 8.90 | 0 | 0 | 0 |
| 07/05/2026 |
9.10
|
77,900 | 9.20 | 9.20 | 8.90 | 0 | 0 | 0 |
| 06/05/2026 |
9.10
|
41,000 | 9.20 | 9.20 | 9 | 0 | 0 | 0 |
| 05/05/2026 |
9.20
|
39,500 | 9.20 | 9.30 | 9 | 0 | 0 | 0 |
| 04/05/2026 |
9.20
|
33,100 | 9.30 | 9.30 | 9.10 | 0 | 0 | 0 |
| 29/04/2026 |
9.40
|
49,400 | 9 | 9.40 | 8.90 | 0 | 0 | 0 |
| 28/04/2026 |
8.90
|
54,000 | 9.20 | 9.20 | 8.90 | 0 | 0 | 0 |
| 24/04/2026 |
9.20
|
76,400 | 9.80 | 9.80 | 9 | 0 | 0 | 0 |
| 23/04/2026 |
9.20
|
141,600 | 9.40 | 9.60 | 9 | 0 | 0 | 0 |
| 22/04/2026 |
9.60
|
96,400 | 9.70 | 9.90 | 9.50 | 0 | 0 | 0 |
| 21/04/2026 |
9.80
|
74,100 | 10.10 | 10.10 | 9.70 | 0 | 0 | 0 |
| 20/04/2026 |
10
|
67,200 | 10 | 10.10 | 9.80 | 0 | 0 | 0 |
| 17/04/2026 |
10
|
52,500 | 10 | 10.10 | 9.90 | 0 | 0 | 0 |
| 16/04/2026 |
10.10
|
87,900 | 10.20 | 10.20 | 9.90 | 0 | 0 | 0 |
| 15/04/2026 |
10.20
|
63,800 | 10.20 | 10.30 | 10 | 0 | 0 | 0 |
| 14/04/2026 |
10.20
|
83,900 | 10.40 | 10.40 | 10.10 | 0 | 0 | 0 |
| 13/04/2026 |
10.40
|
96,900 | 10.20 | 10.50 | 10.20 | 0 | 0 | 0 |
| 10/04/2026 |
10.20
|
102,200 | 10.10 | 10.20 | 9.90 | 0 | 0 | 0 |
| 09/04/2026 |
10.10
|
57,300 | 10.10 | 10.10 | 9.90 | 0 | 0 | 0 |
| 08/04/2026 |
10
|
251,000 | 10.10 | 10.40 | 9.80 | 0 | 0 | 0 |
| 07/04/2026 |
10.10
|
189,900 | 10.60 | 10.60 | 9.80 | 0 | 0 | 0 |
| 06/04/2026 |
10.40
|
85,100 | 10.80 | 10.90 | 10.40 | 0 | 0 | 0 |
| 03/04/2026 |
10.80
|
186,200 | 11 | 11.10 | 10.40 | 0 | 100 | -0.0 |
| 02/04/2026 |
10.70
|
212,100 | 10.80 | 11 | 10.60 | 0 | 0 | 0 |
| 01/04/2026 |
10.80
|
416,300 | 11.30 | 11.40 | 10.80 | 0 | 0 | 0 |
| 31/03/2026 |
11.40
|
156,100 | 11.40 | 11.60 | 11.20 | 0 | 0 | 0 |
| 30/03/2026 |
11.40
|
299,500 | 11.30 | 11.60 | 11 | 0 | 0 | 0 |
| 27/03/2026 |
11.20
|
317,800 | 11 | 11.30 | 10.80 | 0 | 0 | 0 |
| 26/03/2026 |
11
|
223,800 | 12 | 12.30 | 10.90 | 0 | 0 | 0 |
| 25/03/2026 |
11.30
|
389,100 | 10.80 | 11.50 | 10.60 | 0 | 0 | 0 |
| 24/03/2026 |
10.80
|
485,500 | 11.70 | 11.70 | 10.70 | 0 | 0 | 0 |
| 23/03/2026 |
11.70
|
571,700 | 11.80 | 12.40 | 11.20 | 0 | 0 | 0 |
| 20/03/2026 |
11.60
|
980,800 | 10.80 | 11.60 | 10.60 | 0 | 0 | 0 |
| 19/03/2026 |
10.60
|
254,900 | 10.70 | 10.90 | 10.50 | 0 | 0 | 0 |
| 18/03/2026 |
10.70
|
155,400 | 10.30 | 10.90 | 10.20 | 0 | 0 | 0 |
| 17/03/2026 |
10.20
|
424,100 | 11.10 | 11.10 | 10.20 | 0 | 0 | 0 |
| 16/03/2026 |
10.90
|
168,500 | 11.50 | 11.50 | 10.50 | 0 | 0 | 0 |
| 13/03/2026 |
11
|
578,500 | 11.70 | 11.90 | 10.90 | 0 | 100 | -0.0 |
| 12/03/2026 |
11.30
|
477,200 | 10.30 | 11.30 | 10.30 | 0 | 0 | 0 |
| 11/03/2026 |
10.30
|
519,900 | 10.40 | 10.60 | 9.90 | 0 | 0 | 0 |
| 10/03/2026 |
10.40
|
389,900 | 10.70 | 11.10 | 10.10 | 0 | 0 | 0 |