| 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 | 0% | 425,500 | 22,900 | 0 |
7.70
8.40
8.10
|
|
2 tháng
(2026-05-29) |
0.10 | 1.28% | 516,400 | 22,310 | 0 |
7.70
8.40
8.10
|
|
3 tháng
(2026-04-29) |
-0.10 | -1.25% | 766,300 | 22,600 | 0 |
7.70
8.40
8.10
|
|
6 tháng
(2026-01-29) |
0.20 | 2.60% | 3,050,300 | 17,547 | -0.0 |
7.70
8.60
8.10
|
|
12 tháng
(2025-08-04) |
-0.73 | -8.42% | 6,688,600 | 27,847 | 0.0 |
7.60
9.29
8.10
|
|
24 tháng
(2024-08-07) |
0.76 | 10.61% | 13,628,199 | -265,253 | -2.3 |
6.82
9.29
8.10
|
|
36 tháng
(2023-08-14) |
0.50 | 6.74% | 25,476,344 | -284,235 | -2.5 |
6.79
10.71
8.10
|
|
60 tháng
(2021-08-23) |
0.56 | 7.57% | 58,883,357 | 9,285 | 3.4 |
4.52
21.74
8.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 29/07/2026 |
7.90
|
9,100 | 8.10 | 8.10 | 7.90 | 0 | 0 | 0 |
| 28/07/2026 |
8.10
|
13,800 | 7.90 | 8.10 | 7.90 | 0 | 0 | 0 |
| 27/07/2026 |
7.90
|
23,100 | 7.90 | 8.10 | 7.90 | 0 | 0 | 0 |
| 24/07/2026 |
7.90
|
9,800 | 8.10 | 8.10 | 7.90 | 0 | 0 | 0 |
| 23/07/2026 |
8.10
|
87,000 | 8.30 | 8.50 | 8 | 0 | 0 | 0 |
| 22/07/2026 |
8.40
|
56,100 | 8.10 | 8.40 | 8.10 | 22,900 | 0 | 0 |
| 21/07/2026 |
8
|
126,000 | 7.90 | 8.50 | 7.90 | 0 | 0 | 0 |
| 20/07/2026 |
7.80
|
5,800 | 7.80 | 7.80 | 7.70 | 0 | 0 | 0 |
| 17/07/2026 |
8
|
20,600 | 7.70 | 8 | 7.70 | 0 | 0 | 0 |
| 16/07/2026 |
7.70
|
3,200 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 15/07/2026 |
7.80
|
4,700 | 7.70 | 7.80 | 7.70 | 0 | 0 | 0 |
| 14/07/2026 |
7.80
|
5,900 | 7.70 | 7.80 | 7.70 | 0 | 0 | 0 |
| 13/07/2026 |
7.70
|
7,300 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 10/07/2026 |
7.80
|
700 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 09/07/2026 |
7.80
|
14,500 | 7.90 | 8 | 7.80 | 0 | 0 | 0 |
| 08/07/2026 |
7.80
|
10,500 | 7.70 | 7.80 | 7.70 | 0 | 0 | 0 |
| 07/07/2026 |
7.80
|
500 | 7.70 | 7.80 | 7.70 | 0 | 0 | 0 |
| 06/07/2026 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 03/07/2026 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 02/07/2026 |
7.80
|
4,400 | 7.60 | 7.80 | 7.60 | 0 | 0 | 0 |
| 01/07/2026 |
7.70
|
32,300 | 7.80 | 7.80 | 7.60 | 0 | 0 | 0 |
| 30/06/2026 |
7.90
|
9,900 | 7.90 | 7.90 | 7.80 | 0 | 0 | 0 |
| 29/06/2026 |
7.90
|
3,200 | 7.80 | 7.90 | 7.80 | 0 | 0 | 0 |
| 26/06/2026 |
7.90
|
500 | 7.80 | 7.90 | 7.80 | 0 | 0 | 0 |
| 25/06/2026 |
7.90
|
7,100 | 7.80 | 7.90 | 7.80 | 0 | 0 | 0 |
| 24/06/2026 |
7.90
|
8,500 | 7.80 | 7.90 | 7.70 | 0 | 0 | 0 |
| 23/06/2026 |
7.90
|
13,000 | 7.80 | 7.90 | 7.80 | 0 | 0 | 0 |
| 22/06/2026 |
7.90
|
3,300 | 7.80 | 7.90 | 7.70 | 0 | 0 | 0 |
| 19/06/2026 |
7.90
|
3,500 | 7.80 | 7.90 | 7.80 | 0 | 0 | 0 |
| 18/06/2026 |
7.90
|
2,200 | 7.80 | 7.90 | 7.80 | 0 | 0 | 0 |
| 17/06/2026 |
7.90
|
10,300 | 7.80 | 7.90 | 7.80 | 0 | 0 | 0 |
| 16/06/2026 |
7.80
|
5,000 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 15/06/2026 |
7.80
|
100 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 12/06/2026 |
7.80
|
3,900 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 11/06/2026 |
7.80
|
1,900 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 10/06/2026 |
7.80
|
1,500 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 09/06/2026 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 08/06/2026 |
7.90
|
2,000 | 7.80 | 7.90 | 7.80 | 0 | 0 | 0 |
| 05/06/2026 |
7.90
|
5,000 | 7.90 | 7.90 | 7.80 | 0 | 0 | 0 |
| 04/06/2026 |
7.90
|
400 | 7.80 | 7.90 | 7.80 | 0 | 0 | 0 |
| 03/06/2026 |
7.90
|
4,500 | 7.80 | 7.90 | 7.80 | 0 | 100 | 0 |
| 02/06/2026 |
7.90
|
15,500 | 7.80 | 7.90 | 7.70 | 0 | 0 | 0 |
| 01/06/2026 |
7.90
|
2,100 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 29/05/2026 |
7.80
|
600 | 7.80 | 7.80 | 7.80 | 0 | 490 | 0 |
| 28/05/2026 |
7.90
|
6,400 | 7.80 | 7.90 | 7.80 | 0 | 0 | 0 |
| 27/05/2026 |
7.80
|
4,400 | 7.90 | 7.90 | 7.80 | 0 | 0 | 0 |
| 26/05/2026 |
7.90
|
8,800 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 25/05/2026 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 22/05/2026 |
7.90
|
8,600 | 7.90 | 7.90 | 7.80 | 0 | 0 | 0 |
| 21/05/2026 |
7.90
|
20,100 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 20/05/2026 |
7.90
|
10,500 | 7.90 | 7.90 | 7.80 | 0 | 0 | 0 |
| 19/05/2026 |
7.90
|
18,200 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 18/05/2026 |
8
|
29,700 | 7.90 | 8 | 7.90 | 0 | 100 | 0 |
| 15/05/2026 |
7.90
|
15,600 | 7.90 | 7.90 | 7.90 | 200 | 10 | 0 |
| 14/05/2026 |
7.90
|
7,600 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 13/05/2026 |
8
|
1,500 | 7.90 | 8 | 7.90 | 0 | 0 | 0 |
| 12/05/2026 |
7.90
|
30,300 | 7.90 | 8 | 7.90 | 201 | 1 | 0 |
| 11/05/2026 |
8
|
10,700 | 8 | 8 | 7.90 | 0 | 0 | 0 |
| 08/05/2026 |
8
|
9,600 | 8 | 8 | 8 | 0 | 0 | 0 |
| 07/05/2026 |
8
|
12,700 | 8 | 8 | 8 | 0 | 0 | 0 |
| 06/05/2026 |
8.10
|
8,500 | 7.90 | 8.10 | 7.90 | 0 | 0 | 0 |
| 05/05/2026 |
8.10
|
18,400 | 7.90 | 8.10 | 7.90 | 0 | 0 | 0 |
| 04/05/2026 |
8
|
16,900 | 8 | 8 | 7.90 | 0 | 0 | 0 |
| 29/04/2026 |
8
|
11,400 | 8 | 8 | 7.90 | 0 | 0 | 0 |
| 28/04/2026 |
8
|
19,100 | 8 | 8 | 7.90 | 0 | 0 | 0 |
| 24/04/2026 |
8
|
17,400 | 8 | 8 | 7.90 | 200 | 0 | 0 |
| 23/04/2026 |
8
|
3,000 | 8 | 8 | 7.90 | 100 | 0 | 0 |
| 22/04/2026 |
8
|
14,900 | 8.10 | 8.10 | 8 | 0 | 0 | 0 |
| 21/04/2026 |
8.10
|
47,800 | 8.20 | 8.20 | 8.10 | 0 | 0 | 0 |
| 20/04/2026 |
8.20
|
14,200 | 8.20 | 8.20 | 8 | 0 | 0 | 0 |
| 17/04/2026 |
8.20
|
43,100 | 7.90 | 8.20 | 7.90 | 100 | 300 | 0 |
| 16/04/2026 |
7.90
|
1,900 | 7.90 | 8 | 7.90 | 0 | 0 | 0 |
| 15/04/2026 |
8
|
19,800 | 8 | 8 | 7.90 | 0 | 0 | 0 |
| 14/04/2026 |
8
|
6,600 | 8 | 8 | 7.90 | 0 | 0 | 0 |
| 13/04/2026 |
8
|
10,100 | 7.90 | 8 | 7.90 | 0 | 0 | 0 |
| 10/04/2026 |
8
|
31,700 | 8 | 8 | 7.70 | 104 | 57 | 0 |
| 09/04/2026 |
8
|
10,400 | 8 | 8 | 7.90 | 0 | 0 | 0 |
| 08/04/2026 |
8.10
|
32,800 | 8 | 8.10 | 7.90 | 0 | 0 | 0 |
| 07/04/2026 |
8
|
19,800 | 7.90 | 8 | 7.80 | 0 | 0 | 0.0 |
| 06/04/2026 |
8
|
37,600 | 8 | 8 | 7.90 | 100 | 0 | 0.0 |
| 03/04/2026 |
8
|
32,700 | 8.20 | 8.20 | 8 | 100 | 0 | 0.0 |
| 02/04/2026 |
8.10
|
43,200 | 8.30 | 8.30 | 8 | 0 | 0 | 0 |
| 01/04/2026 |
8.10
|
112,500 | 8.30 | 8.30 | 8 | 0 | 0 | 0 |
| 31/03/2026 |
8.20
|
21,500 | 8.40 | 8.40 | 8.20 | 0 | 0 | 0 |
| 30/03/2026 |
8.30
|
27,900 | 8.30 | 8.30 | 8.20 | 0 | 0 | 0 |
| 27/03/2026 |
8.30
|
59,500 | 8.30 | 8.30 | 8.20 | 0 | 0 | 0 |
| 26/03/2026 |
8.20
|
42,600 | 8.10 | 8.30 | 8 | 0 | 0 | 0 |
| 25/03/2026 |
8.10
|
44,600 | 8 | 8.10 | 8 | 0 | 0 | 0 |
| 24/03/2026 |
8
|
8,400 | 8 | 8 | 7.90 | 0 | 0 | 0 |
| 23/03/2026 |
8
|
65,600 | 7.90 | 8 | 7.70 | 0 | 0 | 0 |
| 20/03/2026 |
8.10
|
17,900 | 8.10 | 8.10 | 8 | 100 | 0 | 0.0 |
| 19/03/2026 |
8.10
|
47,700 | 8.20 | 8.20 | 8 | 100 | 0 | 0.0 |
| 18/03/2026 |
8.30
|
39,400 | 8 | 8.30 | 7.80 | 0 | 0 | 0 |
| 17/03/2026 |
8
|
32,700 | 8.10 | 8.30 | 8 | 0 | 0 | 0 |
| 16/03/2026 |
8.20
|
86,200 | 8.40 | 8.40 | 8 | 0 | 100 | -0.0 |
| 13/03/2026 |
8.40
|
137,600 | 8.50 | 8.70 | 8.40 | 0 | 100 | -0.0 |
| 12/03/2026 |
8.50
|
108,200 | 8.30 | 8.50 | 8.30 | 0 | 0 | 0 |
| 11/03/2026 |
8.20
|
25,900 | 8.20 | 8.30 | 8.10 | 0 | 100 | -0.0 |
| 10/03/2026 |
8.30
|
76,500 | 8.30 | 8.50 | 8.10 | 0 | 0 | 0 |
| 09/03/2026 |
8.20
|
130,600 | 8.20 | 8.90 | 8 | 0 | 0 | 0 |
| 06/03/2026 |
8.20
|
59,800 | 8.30 | 8.30 | 8 | 0 | 0 | 0 |