| 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) |
-0.30 | -5.88% | 244,200 | 0 | 0 |
4.80
5.30
4.90
|
|
2 tháng
(2026-06-01) |
-0.80 | -14.29% | 579,100 | 0 | 0 |
4.80
5.60
4.90
|
|
3 tháng
(2026-05-04) |
-0.70 | -12.73% | 1,220,300 | 0 | 0 |
4.80
5.60
4.90
|
|
6 tháng
(2026-02-02) |
0.20 | 4.35% | 11,552,800 | -1,000 | -0.0 |
4.60
9
4.90
|
|
12 tháng
(2025-08-04) |
0.20 | 4.35% | 18,030,900 | -1,300 | -0.0 |
4.20
9
4.90
|
|
24 tháng
(2024-08-09) |
-3.60 | -42.86% | 61,164,267 | -1,300 | -0.0 |
3.30
9.70
4.90
|
|
36 tháng
(2023-08-15) |
-1.80 | -27.27% | 82,706,785 | -11,500 | -0.1 |
3.30
10.50
4.90
|
|
60 tháng
(2021-08-25) |
-1.90 | -28.36% | 100,740,793 | 0 | -0.0 |
3.30
12.90
4.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 30/07/2026 |
4.90
|
4,700 | 4.60 | 4.90 | 4.60 | 0 | 0 | 0 |
| 29/07/2026 |
4.80
|
1,300 | 4.70 | 4.80 | 4.60 | 0 | 0 | 0 |
| 28/07/2026 |
4.80
|
3,500 | 4.70 | 4.90 | 4.70 | 0 | 0 | 0 |
| 27/07/2026 |
4.80
|
8,200 | 4.80 | 4.90 | 4.60 | 0 | 0 | 0 |
| 24/07/2026 |
5
|
6,100 | 4.80 | 5 | 4.80 | 0 | 0 | 0 |
| 23/07/2026 |
5
|
27,800 | 4.80 | 5 | 4.70 | 0 | 0 | 0 |
| 22/07/2026 |
5
|
5,100 | 5.20 | 5.20 | 4.70 | 0 | 0 | 0 |
| 21/07/2026 |
5.20
|
15,600 | 4.80 | 5.20 | 4.80 | 0 | 0 | 0 |
| 20/07/2026 |
5.30
|
100 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 17/07/2026 |
5
|
15,700 | 5 | 5 | 4.70 | 0 | 0 | 0 |
| 16/07/2026 |
5.10
|
3,400 | 5 | 5.20 | 5 | 0 | 0 | 0 |
| 15/07/2026 |
5.20
|
4,900 | 5 | 5.20 | 4.90 | 0 | 0 | 0 |
| 14/07/2026 |
5.10
|
9,000 | 5 | 5.10 | 5 | 0 | 0 | 0 |
| 13/07/2026 |
5
|
7,600 | 5 | 5 | 4.90 | 0 | 0 | 0 |
| 10/07/2026 |
5
|
8,100 | 5 | 5 | 5 | 0 | 0 | 0 |
| 09/07/2026 |
5.10
|
9,200 | 5.10 | 5.20 | 5.10 | 0 | 0 | 0 |
| 08/07/2026 |
5
|
9,500 | 5 | 5 | 4.90 | 0 | 0 | 0 |
| 07/07/2026 |
5
|
15,300 | 4.80 | 5 | 4.80 | 0 | 0 | 0 |
| 06/07/2026 |
5
|
23,900 | 5.20 | 5.20 | 5 | 0 | 0 | 0 |
| 03/07/2026 |
5.20
|
17,700 | 5.20 | 5.20 | 5.10 | 0 | 0 | 0 |
| 02/07/2026 |
5.20
|
10,800 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 01/07/2026 |
5.30
|
11,400 | 5.10 | 5.30 | 5.10 | 0 | 0 | 0 |
| 30/06/2026 |
5.10
|
30,000 | 5.10 | 5.20 | 5.10 | 0 | 0 | 0 |
| 29/06/2026 |
5.10
|
7,100 | 5.20 | 5.20 | 5.10 | 0 | 0 | 0 |
| 26/06/2026 |
5.30
|
36,100 | 5.40 | 5.40 | 5.20 | 0 | 0 | 0 |
| 25/06/2026 |
5.40
|
16,900 | 5.40 | 5.40 | 5.20 | 0 | 0 | 0 |
| 24/06/2026 |
5.40
|
13,000 | 5.30 | 5.40 | 5.20 | 0 | 0 | 0 |
| 23/06/2026 |
5.40
|
16,900 | 5.40 | 5.40 | 5.20 | 0 | 0 | 0 |
| 22/06/2026 |
5.40
|
25,800 | 5.30 | 5.40 | 5.10 | 0 | 0 | 0 |
| 19/06/2026 |
5.40
|
9,900 | 5.20 | 5.40 | 5.20 | 0 | 0 | 0 |
| 18/06/2026 |
5.40
|
19,800 | 5.30 | 5.40 | 5.20 | 0 | 0 | 0 |
| 17/06/2026 |
5.40
|
15,000 | 5.40 | 5.50 | 5.20 | 0 | 0 | 0 |
| 16/06/2026 |
5.40
|
15,100 | 5.30 | 5.40 | 5.20 | 0 | 0 | 0 |
| 15/06/2026 |
5.40
|
8,900 | 5.40 | 5.40 | 5.20 | 0 | 0 | 0 |
| 12/06/2026 |
5.40
|
16,500 | 5.40 | 5.40 | 5.30 | 0 | 0 | 0 |
| 11/06/2026 |
5.40
|
3,100 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 10/06/2026 |
5.20
|
18,100 | 5.20 | 5.40 | 5.20 | 0 | 0 | 0 |
| 09/06/2026 |
5.40
|
12,400 | 5.40 | 5.40 | 5.20 | 0 | 0 | 0 |
| 08/06/2026 |
5.40
|
4,900 | 5.40 | 5.40 | 5.20 | 0 | 0 | 0 |
| 05/06/2026 |
5.50
|
15,600 | 5.40 | 5.50 | 5.30 | 0 | 0 | 0 |
| 04/06/2026 |
5.50
|
36,100 | 5.60 | 5.60 | 5.20 | 0 | 0 | 0 |
| 03/06/2026 |
5.50
|
24,100 | 5.60 | 5.60 | 5.40 | 0 | 0 | 0 |
| 02/06/2026 |
5.50
|
2,000 | 5.60 | 5.60 | 5.40 | 0 | 0 | 0 |
| 01/06/2026 |
5.60
|
17,600 | 5.40 | 5.70 | 5.40 | 0 | 0 | 0 |
| 29/05/2026 |
5.40
|
51,700 | 5.80 | 6.30 | 5.30 | 0 | 0 | 0 |
| 28/05/2026 |
5.50
|
1,500 | 5.30 | 5.50 | 5.30 | 0 | 0 | 0 |
| 27/05/2026 |
5.40
|
20,800 | 5.50 | 5.50 | 5.40 | 0 | 0 | 0 |
| 26/05/2026 |
5.40
|
22,900 | 5.20 | 5.40 | 5.20 | 0 | 0 | 0 |
| 25/05/2026 |
5.30
|
29,600 | 5.10 | 5.30 | 5.10 | 0 | 0 | 0 |
| 22/05/2026 |
5.30
|
14,300 | 5.40 | 5.40 | 5.20 | 0 | 0 | 0 |
| 21/05/2026 |
5.40
|
39,300 | 5.50 | 5.50 | 5.30 | 0 | 0 | 0 |
| 20/05/2026 |
5.50
|
22,800 | 5.40 | 5.50 | 5.20 | 0 | 0 | 0 |
| 19/05/2026 |
5.50
|
35,500 | 5.70 | 5.70 | 5.40 | 0 | 0 | 0 |
| 18/05/2026 |
5.50
|
72,300 | 5.50 | 5.70 | 5.30 | 0 | 0 | 0 |
| 15/05/2026 |
5.50
|
47,400 | 5.50 | 5.50 | 5.20 | 0 | 0 | 0 |
| 14/05/2026 |
5.40
|
37,200 | 5.50 | 5.60 | 5.20 | 0 | 0 | 0 |
| 13/05/2026 |
5.50
|
43,700 | 5.40 | 5.60 | 5.20 | 0 | 0 | 0 |
| 12/05/2026 |
5.40
|
33,600 | 5.50 | 5.50 | 5.10 | 0 | 0 | 0 |
| 11/05/2026 |
5.40
|
62,100 | 5.20 | 5.50 | 5 | 0 | 0 | 0 |
| 08/05/2026 |
5.40
|
38,600 | 5.50 | 5.50 | 5.20 | 0 | 0 | 0 |
| 07/05/2026 |
5.50
|
22,300 | 5.60 | 5.60 | 5.40 | 0 | 0 | 0 |
| 06/05/2026 |
5.40
|
18,200 | 5.50 | 5.50 | 5.30 | 0 | 0 | 0 |
| 05/05/2026 |
5.50
|
14,900 | 5.40 | 5.60 | 5.40 | 0 | 0 | 0 |
| 04/05/2026 |
5.50
|
12,500 | 5.60 | 5.60 | 5.40 | 0 | 0 | 0 |
| 29/04/2026 |
5.50
|
21,400 | 5.60 | 5.60 | 5.20 | 0 | 0 | 0 |
| 28/04/2026 |
5.60
|
10,200 | 5.70 | 5.70 | 5.40 | 0 | 0 | 0 |
| 24/04/2026 |
5.70
|
20,800 | 5.80 | 5.80 | 5.50 | 0 | 0 | 0 |
| 23/04/2026 |
5.80
|
60,200 | 5.80 | 5.80 | 5.50 | 0 | 0 | 0 |
| 22/04/2026 |
5.80
|
39,400 | 5.80 | 5.80 | 5.60 | 0 | 0 | 0 |
| 21/04/2026 |
5.80
|
35,300 | 5.80 | 5.80 | 5.70 | 0 | 0 | 0 |
| 20/04/2026 |
5.90
|
8,600 | 5.80 | 5.90 | 5.80 | 0 | 0 | 0 |
| 17/04/2026 |
5.90
|
27,200 | 5.70 | 5.90 | 5.70 | 0 | 0 | 0 |
| 16/04/2026 |
5.80
|
17,200 | 5.70 | 5.80 | 5.60 | 0 | 0 | 0 |
| 15/04/2026 |
5.80
|
32,600 | 5.90 | 5.90 | 5.70 | 0 | 0 | 0 |
| 14/04/2026 |
5.90
|
61,800 | 5.80 | 6 | 5.70 | 0 | 0 | 0 |
| 13/04/2026 |
5.90
|
92,200 | 6 | 6.30 | 5.70 | 0 | 0 | 0 |
| 10/04/2026 |
5.90
|
64,900 | 5.90 | 6.10 | 5.80 | 0 | 0 | 0 |
| 09/04/2026 |
6
|
39,900 | 6.10 | 6.10 | 5.90 | 0 | 0 | 0 |
| 08/04/2026 |
6.10
|
42,900 | 5.80 | 6.30 | 5.80 | 0 | 0 | 0 |
| 07/04/2026 |
6
|
70,400 | 5.90 | 6.50 | 5.80 | 0 | 0 | 0 |
| 06/04/2026 |
5.90
|
17,900 | 5.80 | 5.90 | 5.70 | 0 | 0 | 0 |
| 03/04/2026 |
5.80
|
22,700 | 5.80 | 5.90 | 5.70 | 0 | 0 | 0 |
| 02/04/2026 |
5.90
|
17,500 | 5.90 | 5.90 | 5.70 | 0 | 0 | 0 |
| 01/04/2026 |
5.80
|
34,300 | 5.80 | 6 | 5.70 | 0 | 0 | 0 |
| 31/03/2026 |
5.90
|
143,100 | 5.70 | 6.10 | 5.60 | 0 | 0 | 0 |
| 30/03/2026 |
5.70
|
88,000 | 5.60 | 5.70 | 5.50 | 0 | 0 | 0 |
| 27/03/2026 |
5.60
|
94,200 | 5.80 | 5.80 | 5.50 | 0 | 0 | 0 |
| 26/03/2026 |
5.80
|
36,100 | 5.80 | 5.80 | 5.60 | 0 | 0 | 0 |
| 25/03/2026 |
5.80
|
45,600 | 6 | 6 | 5.70 | 0 | 0 | 0 |
| 24/03/2026 |
5.80
|
37,400 | 5.90 | 5.90 | 5.70 | 0 | 0 | 0 |
| 23/03/2026 |
5.60
|
118,400 | 5.80 | 6.10 | 5.30 | 0 | 0 | 0 |
| 20/03/2026 |
6
|
102,200 | 6.10 | 6.20 | 5.80 | 0 | 0 | 0 |
| 19/03/2026 |
6.10
|
240,100 | 6.20 | 6.30 | 5.90 | 0 | 0 | 0 |
| 18/03/2026 |
6.20
|
144,600 | 6 | 6.20 | 5.90 | 0 | 0 | 0 |
| 17/03/2026 |
6
|
153,700 | 6.10 | 6.30 | 5.70 | 0 | 0 | 0 |
| 16/03/2026 |
6.20
|
122,000 | 6.50 | 6.50 | 5.80 | 0 | 0 | 0 |
| 13/03/2026 |
6.40
|
179,800 | 6.10 | 6.60 | 6 | 0 | 0 | 0 |
| 12/03/2026 |
6.50
|
128,100 | 6.60 | 6.70 | 6.20 | 0 | 0 | 0 |
| 11/03/2026 |
6.60
|
160,800 | 6.40 | 6.60 | 6 | 0 | 0 | 0 |
| 10/03/2026 |
6.50
|
237,900 | 6.10 | 6.80 | 6 | 0 | 0 | 0 |