| 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) |
-1.80 | -16.82% | 3,195,900 | -2,600 | 0 |
8.90
10.90
8.90
|
|
2 tháng
(2026-05-29) |
-1.60 | -15.24% | 6,489,700 | -2,700 | 0 |
8.90
10.90
8.90
|
|
3 tháng
(2026-04-29) |
-1.50 | -14.42% | 10,557,800 | -64,500 | 0 |
8.90
11.50
8.90
|
|
6 tháng
(2026-01-29) |
-2.40 | -21.24% | 22,185,300 | -48,100 | 0.3 |
8.90
11.50
8.90
|
|
12 tháng
(2025-08-04) |
-2.40 | -21.24% | 85,489,800 | -94,400 | -0.2 |
8.90
14.10
8.90
|
|
24 tháng
(2024-08-07) |
0.47 | 5.56% | 133,636,078 | -643,522 | -5.3 |
6.73
14.10
8.90
|
|
36 tháng
(2023-08-14) |
-2.94 | -24.84% | 212,135,769 | -526,125 | -4.0 |
6.73
14.10
8.90
|
|
60 tháng
(2021-08-23) |
-7.54 | -45.86% | 695,857,989 | 341,486 | 12.6 |
5.49
22.16
8.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 29/07/2026 |
8.80
|
11,100 | 8.90 | 8.90 | 8.70 | 0 | 0 | 0 |
| 28/07/2026 |
8.90
|
193,400 | 8.60 | 8.90 | 8.40 | 0 | 15,400 | 0 |
| 27/07/2026 |
8.90
|
182,200 | 9.20 | 9.20 | 8.80 | 0 | 1,400 | 0 |
| 24/07/2026 |
9.20
|
82,800 | 9.30 | 9.30 | 9 | 0 | 0 | 0 |
| 23/07/2026 |
9.30
|
295,200 | 9.40 | 9.40 | 8.90 | 15,400 | 0 | 0 |
| 22/07/2026 |
9.50
|
106,400 | 9.50 | 9.50 | 9.20 | 1,400 | 2,000 | 0 |
| 21/07/2026 |
9.50
|
120,400 | 9.50 | 9.60 | 9.40 | 0 | 4,400 | 0 |
| 20/07/2026 |
9.70
|
209,000 | 10.10 | 10.10 | 9.60 | 500 | 0 | 0 |
| 17/07/2026 |
10.20
|
72,000 | 10 | 10.20 | 10 | 0 | 0 | 0 |
| 16/07/2026 |
10.20
|
124,800 | 10.30 | 10.30 | 9.90 | 3,400 | 0 | 0 |
| 15/07/2026 |
10.30
|
119,100 | 10.30 | 10.40 | 10.10 | 0 | 0 | 0 |
| 14/07/2026 |
10.40
|
140,500 | 10.20 | 10.40 | 9.50 | 0 | 3,300 | 0 |
| 13/07/2026 |
10.40
|
139,300 | 10.50 | 10.50 | 10.30 | 0 | 14,100 | 0 |
| 10/07/2026 |
10.60
|
102,600 | 10.60 | 10.70 | 10.50 | 0 | 0 | 0 |
| 09/07/2026 |
10.70
|
141,200 | 10.80 | 10.80 | 10.50 | 0 | 0 | 0 |
| 08/07/2026 |
10.80
|
110,900 | 10.70 | 10.80 | 10.60 | 0 | 0 | 0 |
| 07/07/2026 |
10.80
|
210,400 | 10.70 | 10.80 | 10.60 | 0 | 0 | 0 |
| 06/07/2026 |
10.80
|
196,100 | 10.90 | 11 | 10.60 | 0 | 0 | 0 |
| 03/07/2026 |
10.90
|
209,900 | 10.80 | 10.90 | 10.70 | 1,300 | 0 | 0 |
| 02/07/2026 |
10.90
|
145,700 | 10.80 | 10.90 | 10.60 | 600 | 0 | 0 |
| 01/07/2026 |
10.80
|
103,100 | 10.50 | 10.80 | 10.50 | 0 | 0 | 0 |
| 30/06/2026 |
10.50
|
183,200 | 10.60 | 10.70 | 10.50 | 0 | 0 | 0 |
| 29/06/2026 |
10.70
|
201,100 | 10.80 | 10.90 | 10.60 | 0 | 0 | 0 |
| 26/06/2026 |
10.90
|
194,500 | 10.90 | 10.90 | 10.70 | 0 | 0 | 0 |
| 25/06/2026 |
10.90
|
206,600 | 10.90 | 11 | 10.70 | 0 | 0 | 0 |
| 24/06/2026 |
10.80
|
309,000 | 10.80 | 11 | 10.60 | 12,200 | 300 | 0 |
| 23/06/2026 |
10.80
|
396,000 | 10.70 | 10.90 | 10.60 | 0 | 1,000 | 0 |
| 22/06/2026 |
10.80
|
199,400 | 10.70 | 10.80 | 10.60 | 0 | 0 | 0 |
| 19/06/2026 |
10.70
|
135,700 | 10.70 | 10.80 | 10.60 | 0 | 8,000 | 0 |
| 18/06/2026 |
10.80
|
151,900 | 10.60 | 10.80 | 10.50 | 0 | 0 | 0 |
| 17/06/2026 |
10.60
|
203,000 | 10.60 | 10.60 | 10.50 | 0 | 0 | 0 |
| 16/06/2026 |
10.70
|
81,600 | 10.60 | 10.70 | 10.50 | 0 | 0 | 0 |
| 15/06/2026 |
10.70
|
140,900 | 10.60 | 10.70 | 10.50 | 0 | 1,300 | 0 |
| 12/06/2026 |
10.60
|
75,700 | 10.60 | 10.60 | 10.50 | 0 | 0 | 0 |
| 11/06/2026 |
10.60
|
83,700 | 10.50 | 10.60 | 10.50 | 0 | 500 | 0 |
| 10/06/2026 |
10.60
|
62,600 | 10.60 | 10.60 | 10.50 | 0 | 0 | 0 |
| 09/06/2026 |
10.60
|
104,600 | 10.40 | 10.60 | 10.40 | 0 | 0 | 0 |
| 08/06/2026 |
10.60
|
162,200 | 10.50 | 10.60 | 10.40 | 0 | 0 | 0 |
| 05/06/2026 |
10.60
|
178,100 | 10.60 | 10.60 | 10.50 | 0 | 0 | 0 |
| 04/06/2026 |
10.50
|
90,700 | 10.50 | 10.60 | 10.40 | 0 | 0 | 0 |
| 03/06/2026 |
10.60
|
95,500 | 10.50 | 10.60 | 10.40 | 0 | 0 | 0 |
| 02/06/2026 |
10.60
|
138,300 | 10.50 | 10.60 | 10.40 | 0 | 0 | 0 |
| 01/06/2026 |
10.60
|
146,700 | 10.50 | 10.60 | 10.40 | 0 | 0 | 0 |
| 29/05/2026 |
10.50
|
137,100 | 10.50 | 10.60 | 10.40 | 0 | 1,200 | 0 |
| 28/05/2026 |
10.60
|
104,500 | 10.50 | 10.60 | 10.40 | 0 | 1,300 | 0 |
| 27/05/2026 |
10.70
|
121,600 | 10.60 | 10.70 | 10.40 | 0 | 1,000 | 0 |
| 26/05/2026 |
10.60
|
136,700 | 10.50 | 10.60 | 10.40 | 0 | 0 | 0 |
| 25/05/2026 |
10.60
|
112,000 | 10.70 | 10.80 | 10.50 | 0 | 0 | 0 |
| 22/05/2026 |
10.70
|
190,000 | 10.80 | 10.80 | 10.50 | 100 | 0 | 0 |
| 21/05/2026 |
10.70
|
121,900 | 10.70 | 10.80 | 10.60 | 0 | 0 | 0 |
| 20/05/2026 |
10.80
|
187,700 | 10.70 | 10.90 | 10.50 | 0 | 0 | 0 |
| 19/05/2026 |
10.90
|
209,000 | 10.90 | 10.90 | 10.60 | 0 | 10,100 | 0 |
| 18/05/2026 |
10.90
|
234,300 | 10.90 | 11.10 | 10.80 | 0 | 0 | 0 |
| 15/05/2026 |
11.20
|
362,400 | 11.30 | 11.50 | 10.80 | 0 | 0 | 0 |
| 14/05/2026 |
11.50
|
526,700 | 10.40 | 11.50 | 10.40 | 8,500 | 0 | 0 |
| 13/05/2026 |
10.50
|
186,200 | 10.50 | 10.50 | 10.30 | 0 | 0 | 0 |
| 12/05/2026 |
10.50
|
216,500 | 10.40 | 10.50 | 10.30 | 0 | 0 | 0 |
| 11/05/2026 |
10.50
|
276,600 | 10.40 | 10.50 | 10.20 | 0 | 5,600 | 0 |
| 08/05/2026 |
10.40
|
264,300 | 10.30 | 10.40 | 10.20 | 0 | 5,600 | 0 |
| 07/05/2026 |
10.40
|
173,900 | 10.30 | 10.40 | 10.20 | 1,000 | 0 | 0 |
| 06/05/2026 |
10.30
|
216,100 | 10.30 | 10.40 | 10.10 | 1,000 | 0 | 0 |
| 05/05/2026 |
10.30
|
116,100 | 10.40 | 10.40 | 10.20 | 0 | 0 | 0 |
| 04/05/2026 |
10.30
|
122,000 | 10.30 | 10.50 | 10.30 | 1,200 | 0 | 0 |
| 29/04/2026 |
10.40
|
189,600 | 10.40 | 10.40 | 10.20 | 0 | 50,000 | 0 |
| 28/04/2026 |
10.50
|
255,500 | 10.30 | 10.50 | 10.30 | 3,300 | 0 | 0 |
| 24/04/2026 |
10.50
|
134,600 | 10.50 | 10.50 | 10.30 | 0 | 0 | 0 |
| 23/04/2026 |
10.50
|
179,700 | 10.40 | 10.50 | 10.20 | 0 | 2,100 | 0 |
| 22/04/2026 |
10.40
|
249,100 | 10.50 | 10.50 | 10.20 | 0 | 17,500 | 0 |
| 21/04/2026 |
10.50
|
171,400 | 10.70 | 10.70 | 10.40 | 0 | 1,300 | 0 |
| 20/04/2026 |
10.70
|
240,000 | 10.60 | 10.70 | 10.40 | 0 | 0 | 0 |
| 17/04/2026 |
10.60
|
514,900 | 10.30 | 10.60 | 10.30 | 7,400 | 0 | 0 |
| 16/04/2026 |
10.30
|
91,800 | 10.20 | 10.30 | 10.20 | 0 | 0 | 0 |
| 15/04/2026 |
10.20
|
155,700 | 10.30 | 10.40 | 10.20 | 0 | 0 | 0 |
| 14/04/2026 |
10.30
|
100,000 | 10.40 | 10.40 | 10.20 | 0 | 0 | 0 |
| 13/04/2026 |
10.30
|
115,500 | 10.20 | 10.30 | 10.10 | 0 | 0 | 0 |
| 10/04/2026 |
10.20
|
444,100 | 10.20 | 10.40 | 10.10 | 0 | 0 | 0 |
| 09/04/2026 |
10.10
|
113,400 | 10.20 | 10.20 | 10.10 | 0 | 2,500 | 0 |
| 08/04/2026 |
10.20
|
331,100 | 10.20 | 10.30 | 10 | 9,800 | 8,100 | 0 |
| 07/04/2026 |
10.10
|
108,800 | 10 | 10.10 | 9.90 | 0 | 0 | 0 |
| 06/04/2026 |
10
|
157,800 | 10.10 | 10.20 | 9.90 | 11,200 | 0 | 0.1 |
| 03/04/2026 |
10.10
|
243,500 | 10.30 | 10.30 | 10 | 0 | 0 | 0 |
| 02/04/2026 |
10.30
|
235,600 | 10.20 | 10.30 | 10 | 1,000 | 0 | 0.0 |
| 01/04/2026 |
10.30
|
263,500 | 10.20 | 10.40 | 10.10 | 0 | 0 | 0 |
| 31/03/2026 |
10.20
|
101,100 | 10.20 | 10.20 | 10.10 | 0 | 0 | 0 |
| 30/03/2026 |
10.20
|
127,500 | 10.10 | 10.20 | 10 | 0 | 0 | 0 |
| 27/03/2026 |
10.40
|
174,900 | 10.10 | 10.40 | 10 | 0 | 0 | 0 |
| 26/03/2026 |
10.20
|
144,100 | 10.20 | 10.20 | 10 | 0 | 0 | 0 |
| 25/03/2026 |
10.30
|
112,900 | 10.10 | 10.30 | 10.10 | 0 | 0 | 0 |
| 24/03/2026 |
10.20
|
166,200 | 9.90 | 10.20 | 9.80 | 0 | 0 | 0 |
| 23/03/2026 |
9.90
|
148,200 | 9.20 | 10.20 | 9.20 | 1,500 | 0 | 0.0 |
| 20/03/2026 |
10.20
|
146,200 | 10.30 | 10.30 | 9.80 | 0 | 5,800 | -0.1 |
| 19/03/2026 |
10.30
|
178,900 | 10.30 | 10.30 | 10 | 0 | 5,800 | -0.1 |
| 18/03/2026 |
10.40
|
184,700 | 10.30 | 10.40 | 10.10 | 2,800 | 2,900 | -0.0 |
| 17/03/2026 |
10.40
|
218,000 | 10.50 | 10.60 | 10.30 | 0 | 400 | -0.0 |
| 16/03/2026 |
10.50
|
133,200 | 10.60 | 10.60 | 10.40 | 0 | 14,100 | -0.1 |
| 13/03/2026 |
10.70
|
219,500 | 10.50 | 10.70 | 10.30 | 0 | 0 | 0 |
| 12/03/2026 |
10.70
|
262,600 | 10.90 | 10.90 | 10.40 | 1,000 | 0 | 0.0 |
| 11/03/2026 |
11
|
289,800 | 10.50 | 11 | 10.30 | 21,600 | 0 | 0.2 |
| 10/03/2026 |
10.70
|
399,100 | 9.60 | 10.70 | 9.50 | 400 | 0 | 0.0 |
| 09/03/2026 |
9.80
|
394,100 | 10.70 | 10.70 | 9.80 | 400 | 0 | 0.0 |
| 06/03/2026 |
10.80
|
183,800 | 11 | 11 | 10.80 | 2,000 | 0 | 0.0 |