| 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) |
-1 | -18.52% | 175,600 | 0 | 0 |
4.40
5.50
4.60
|
|
2 tháng
(2026-06-01) |
-1.30 | -22.81% | 371,500 | 0 | 0 |
4.40
5.80
4.60
|
|
3 tháng
(2026-05-04) |
-1.50 | -25.42% | 947,600 | 0 | 0 |
4.40
6.50
4.60
|
|
6 tháng
(2026-02-02) |
0.40 | 10% | 5,925,900 | -3,706 | -0.0 |
3.70
9.70
4.60
|
|
12 tháng
(2025-08-04) |
0 | 0% | 7,937,300 | -3,706 | -0.0 |
3.40
9.70
4.60
|
|
24 tháng
(2024-08-09) |
0.20 | 4.76% | 13,990,016 | -7,606 | -0.0 |
3.10
9.70
4.60
|
|
36 tháng
(2023-08-15) |
-1.40 | -24.14% | 18,034,814 | -3,106 | -0.0 |
3.10
9.70
4.60
|
|
60 tháng
(2021-08-25) |
-0.20 | -4.35% | 39,104,145 | 24,194 | 0.1 |
3.10
22.30
4.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 30/07/2026 |
4.60
|
1,000 | 4.40 | 4.80 | 4.40 | 0 | 0 | 0 |
| 29/07/2026 |
4.40
|
1,700 | 3.80 | 4.50 | 3.80 | 0 | 0 | 0 |
| 28/07/2026 |
4.50
|
2,000 | 4.80 | 4.80 | 4.20 | 0 | 0 | 0 |
| 27/07/2026 |
4.80
|
600 | 4.80 | 4.80 | 4.70 | 0 | 0 | 0 |
| 24/07/2026 |
4.80
|
4,400 | 4.80 | 4.80 | 4.70 | 0 | 0 | 0 |
| 23/07/2026 |
4.80
|
4,100 | 4.40 | 4.90 | 4.40 | 0 | 0 | 0 |
| 22/07/2026 |
4.50
|
5,800 | 4.50 | 4.50 | 4.30 | 0 | 0 | 0 |
| 21/07/2026 |
4.50
|
13,400 | 4.90 | 4.90 | 4.30 | 0 | 0 | 0 |
| 20/07/2026 |
4.90
|
2,000 | 5 | 5 | 4.90 | 0 | 0 | 0 |
| 17/07/2026 |
4.90
|
2,600 | 5 | 5.10 | 4.90 | 0 | 0 | 0 |
| 16/07/2026 |
5
|
21,000 | 5.30 | 5.30 | 4.90 | 0 | 0 | 0 |
| 15/07/2026 |
5.30
|
5,600 | 5.30 | 5.30 | 5.20 | 0 | 0 | 0 |
| 14/07/2026 |
5.30
|
32,500 | 5.30 | 5.40 | 5.30 | 0 | 0 | 0 |
| 13/07/2026 |
5.30
|
1,500 | 5.30 | 5.40 | 5.20 | 0 | 0 | 0 |
| 10/07/2026 |
5.30
|
6,500 | 5.50 | 5.50 | 5.30 | 0 | 0 | 0 |
| 09/07/2026 |
5.50
|
12,400 | 5.50 | 5.60 | 5.30 | 0 | 0 | 0 |
| 08/07/2026 |
5.50
|
16,900 | 5.30 | 5.70 | 5.30 | 0 | 0 | 0 |
| 07/07/2026 |
5.30
|
3,300 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 06/07/2026 |
5.30
|
2,500 | 5.30 | 5.40 | 5.20 | 0 | 0 | 0 |
| 03/07/2026 |
5.30
|
7,000 | 5.40 | 5.40 | 5.20 | 0 | 0 | 0 |
| 02/07/2026 |
5.30
|
11,000 | 5.40 | 5.40 | 5.30 | 0 | 0 | 0 |
| 01/07/2026 |
5.40
|
13,600 | 5.40 | 5.50 | 5.40 | 0 | 0 | 0 |
| 30/06/2026 |
5.40
|
5,200 | 5.40 | 5.50 | 5.40 | 0 | 0 | 0 |
| 29/06/2026 |
5.50
|
7,400 | 5.40 | 5.60 | 5.40 | 0 | 0 | 0 |
| 26/06/2026 |
5.40
|
16,700 | 5.50 | 5.60 | 5.40 | 0 | 0 | 0 |
| 25/06/2026 |
5.30
|
3,000 | 5.50 | 5.50 | 5.20 | 0 | 0 | 0 |
| 24/06/2026 |
5.40
|
9,200 | 5.50 | 5.50 | 5.40 | 0 | 0 | 0 |
| 23/06/2026 |
5.60
|
6,200 | 5.60 | 5.70 | 5.50 | 0 | 0 | 0 |
| 22/06/2026 |
5.60
|
7,600 | 5.50 | 5.70 | 5.50 | 0 | 0 | 0 |
| 19/06/2026 |
5.50
|
5,000 | 5.60 | 5.60 | 5.50 | 0 | 0 | 0 |
| 18/06/2026 |
5.60
|
12,300 | 5.50 | 5.60 | 5.50 | 0 | 0 | 0 |
| 17/06/2026 |
5.60
|
3,600 | 5.60 | 5.60 | 5.50 | 0 | 0 | 0 |
| 16/06/2026 |
5.70
|
19,400 | 5.70 | 5.70 | 5.60 | 0 | 0 | 0 |
| 15/06/2026 |
5.70
|
13,300 | 5.50 | 5.70 | 5.50 | 0 | 0 | 0 |
| 12/06/2026 |
5.50
|
600 | 5.60 | 5.60 | 5.50 | 0 | 0 | 0 |
| 11/06/2026 |
5.40
|
17,200 | 5.60 | 5.60 | 5.40 | 0 | 0 | 0 |
| 10/06/2026 |
5.70
|
17,000 | 5.60 | 5.80 | 5.50 | 0 | 0 | 0 |
| 09/06/2026 |
5.70
|
9,800 | 5.40 | 5.80 | 5.40 | 0 | 0 | 0 |
| 08/06/2026 |
5.80
|
1,400 | 5.80 | 5.80 | 5.60 | 0 | 0 | 0 |
| 05/06/2026 |
5.80
|
5,200 | 5.90 | 5.90 | 5.80 | 0 | 0 | 0 |
| 04/06/2026 |
5.80
|
23,400 | 5.70 | 6.20 | 5.70 | 0 | 0 | 0 |
| 03/06/2026 |
5.70
|
5,700 | 5.70 | 5.70 | 5.60 | 0 | 0 | 0 |
| 02/06/2026 |
5.80
|
8,100 | 5.70 | 5.80 | 5.60 | 0 | 0 | 0 |
| 01/06/2026 |
5.70
|
3,800 | 5.60 | 5.70 | 5.60 | 0 | 0 | 0 |
| 29/05/2026 |
5.60
|
7,200 | 5.70 | 5.80 | 5.60 | 0 | 0 | 0 |
| 28/05/2026 |
5.80
|
5,800 | 5.70 | 5.80 | 5.60 | 0 | 0 | 0 |
| 27/05/2026 |
5.70
|
2,000 | 5.80 | 5.90 | 5.70 | 0 | 0 | 0 |
| 26/05/2026 |
5.80
|
13,900 | 5.70 | 6 | 5.50 | 0 | 0 | 0 |
| 25/05/2026 |
5.70
|
24,700 | 5.70 | 5.80 | 5.30 | 0 | 0 | 0 |
| 22/05/2026 |
5.70
|
25,300 | 5.70 | 5.90 | 5.50 | 0 | 0 | 0 |
| 21/05/2026 |
5.80
|
11,900 | 5.60 | 6 | 5.60 | 0 | 0 | 0 |
| 20/05/2026 |
5.50
|
32,600 | 6 | 6.10 | 5.50 | 0 | 0 | 0 |
| 19/05/2026 |
5.80
|
36,000 | 6.50 | 6.50 | 5.80 | 0 | 0 | 0 |
| 18/05/2026 |
6.40
|
71,500 | 7.20 | 7.20 | 6.30 | 0 | 0 | 0 |
| 15/05/2026 |
6.50
|
29,500 | 7.50 | 7.50 | 6 | 0 | 0 | 0 |
| 14/05/2026 |
6.40
|
43,200 | 6.20 | 6.70 | 6.20 | 0 | 0 | 0 |
| 13/05/2026 |
6
|
77,200 | 5.30 | 6 | 5.30 | 0 | 0 | 0 |
| 12/05/2026 |
5.50
|
18,000 | 5.60 | 5.60 | 5.30 | 0 | 0 | 0 |
| 11/05/2026 |
5.20
|
54,500 | 5.50 | 5.70 | 5.20 | 0 | 0 | 0 |
| 08/05/2026 |
5.60
|
5,000 | 5.70 | 5.70 | 5.60 | 0 | 0 | 0 |
| 07/05/2026 |
5.70
|
16,400 | 5.70 | 5.80 | 5.70 | 0 | 0 | 0 |
| 06/05/2026 |
5.70
|
6,000 | 5.50 | 5.80 | 5.50 | 0 | 0 | 0 |
| 05/05/2026 |
5.90
|
26,200 | 6 | 6 | 5.90 | 0 | 0 | 0 |
| 04/05/2026 |
5.90
|
69,200 | 5.20 | 5.90 | 5.20 | 0 | 0 | 0 |
| 29/04/2026 |
5.30
|
20,900 | 5.30 | 5.30 | 5.10 | 0 | 600 | 0 |
| 28/04/2026 |
5.30
|
32,500 | 5.40 | 5.40 | 5.20 | 0 | 0 | 0 |
| 24/04/2026 |
5.40
|
34,500 | 5.40 | 5.70 | 5.40 | 0 | 0 | 0 |
| 23/04/2026 |
5.40
|
25,200 | 5.60 | 5.60 | 5.30 | 0 | 0 | 0 |
| 22/04/2026 |
5.60
|
13,400 | 5.60 | 5.80 | 5.50 | 0 | 0 | 0 |
| 21/04/2026 |
5.60
|
36,000 | 5.70 | 5.80 | 5.50 | 500 | 0 | 0 |
| 20/04/2026 |
5.80
|
19,600 | 5.70 | 5.90 | 5.70 | 100 | 6 | 0 |
| 17/04/2026 |
5.90
|
24,900 | 5.70 | 5.90 | 5.50 | 0 | 0 | 0 |
| 16/04/2026 |
5.70
|
23,400 | 5.80 | 5.90 | 5.60 | 0 | 0 | 0 |
| 15/04/2026 |
5.90
|
49,500 | 5.80 | 6 | 5.70 | 0 | 0 | 0 |
| 14/04/2026 |
5.80
|
27,700 | 6 | 6.30 | 5.70 | 0 | 0 | 0 |
| 13/04/2026 |
5.90
|
34,200 | 5.90 | 6.30 | 5.60 | 0 | 0 | 0 |
| 10/04/2026 |
5.90
|
28,300 | 5.50 | 6.10 | 5.50 | 0 | 0 | 0 |
| 09/04/2026 |
5.80
|
74,000 | 6 | 6 | 5.20 | 0 | 0 | 0 |
| 08/04/2026 |
5.80
|
42,200 | 6.50 | 6.50 | 5.80 | 0 | 0 | 0 |
| 07/04/2026 |
5.90
|
19,500 | 5.60 | 5.90 | 5.60 | 0 | 0 | 0 |
| 06/04/2026 |
5.60
|
24,900 | 6.60 | 6.60 | 5.60 | 0 | 0 | 0 |
| 03/04/2026 |
6.50
|
2,200 | 7 | 7 | 6.40 | 0 | 0 | 0 |
| 02/04/2026 |
6.50
|
28,500 | 6.70 | 7 | 6.50 | 0 | 0 | 0 |
| 01/04/2026 |
6.70
|
34,100 | 6.60 | 7 | 6.40 | 0 | 0 | 0 |
| 31/03/2026 |
6.60
|
55,200 | 7 | 7 | 6.50 | 0 | 0 | 0 |
| 30/03/2026 |
7
|
23,700 | 6.80 | 7.20 | 6.80 | 0 | 0 | 0 |
| 27/03/2026 |
6.70
|
44,600 | 6.80 | 6.90 | 6.60 | 0 | 0 | 0 |
| 26/03/2026 |
6.70
|
29,700 | 6.50 | 6.90 | 6.50 | 0 | 0 | 0 |
| 25/03/2026 |
6.60
|
39,200 | 6.60 | 6.90 | 6.50 | 0 | 0 | 0 |
| 24/03/2026 |
6.60
|
35,400 | 5.90 | 7 | 5.90 | 0 | 100 | 0 |
| 23/03/2026 |
5.90
|
67,000 | 6.80 | 6.90 | 5.90 | 0 | 0 | 0 |
| 20/03/2026 |
6.90
|
94,600 | 7.50 | 7.50 | 6.70 | 0 | 0 | 0 |
| 19/03/2026 |
7.10
|
86,100 | 7.50 | 8 | 7 | 400 | 0 | 0.0 |
| 18/03/2026 |
7.40
|
203,800 | 6.80 | 7.50 | 6.20 | 0 | 0 | 0 |
| 17/03/2026 |
6.80
|
191,700 | 6.80 | 7 | 6.60 | 500 | 0 | 0.0 |
| 16/03/2026 |
6.80
|
160,300 | 7.90 | 7.90 | 6.70 | 0 | 0 | 0 |
| 13/03/2026 |
7.90
|
407,900 | 6.80 | 7.90 | 6.50 | 0 | 4,900 | -0.0 |
| 12/03/2026 |
6.80
|
467,300 | 6.80 | 7.40 | 6.80 | 0 | 0 | 0 |
| 11/03/2026 |
7.90
|
193,200 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 10/03/2026 |
8.30
|
210,200 | 11.10 | 11.10 | 8.30 | 0 | 0 | 0 |