| 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) |
-0.24 | -3.85% | 51,100 | -1,000 | 0 |
5.87
6.60
6.10
|
|
2 tháng
(2026-06-01) |
-0.50 | -7.69% | 86,000 | -1,000 | 0 |
5.87
6.62
6.10
|
|
3 tháng
(2026-05-04) |
-0.85 | -12.41% | 150,500 | -1,500 | 0 |
5.87
6.99
6.10
|
|
6 tháng
(2026-02-02) |
-1.99 | -24.91% | 399,400 | -71,600 | -0.2 |
5.87
8.30
6.10
|
|
12 tháng
(2025-08-04) |
-2.73 | -31.30% | 740,700 | -86,100 | -0.3 |
5.87
8.73
6.10
|
|
24 tháng
(2024-08-09) |
-4.05 | -40.27% | 1,401,800 | -83,707 | -0.3 |
5.87
10.14
6.10
|
|
36 tháng
(2023-08-15) |
-3.12 | -34.21% | 3,659,200 | -103,695 | -0.5 |
5.87
10.46
6.10
|
|
60 tháng
(2021-08-25) |
-6.04 | -50.18% | 28,745,200 | -157,901 | -0.4 |
5.87
15.29
6.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 31/07/2026 |
6.10
|
0 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
| 30/07/2026 |
6.10
|
200 | 6 | 6.10 | 6 | 0 | 0 | 0 |
| 29/07/2026 |
6
|
400 | 6 | 6 | 6 | 0 | 0 | 0 |
| 28/07/2026 |
6.23
|
100 | 6.23 | 6.23 | 6.23 | 0 | 0 | 0 |
| 27/07/2026 |
5.89
|
200 | 5.58 | 5.89 | 5.58 | 0 | 0 | 0 |
| 24/07/2026 |
6
|
800 | 6.20 | 6.20 | 5.95 | 0 | 0 | 0 |
| 23/07/2026 |
5.87
|
1,300 | 6 | 6 | 5.49 | 0 | 0 | 0 |
| 22/07/2026 |
5.90
|
8,400 | 6.28 | 6.28 | 5.85 | 0 | 0 | 0 |
| 21/07/2026 |
6.29
|
100 | 6.29 | 6.29 | 6.29 | 0 | 0 | 0 |
| 20/07/2026 |
6.10
|
2,100 | 6.56 | 6.56 | 5.76 | 0 | 1,000 | 0 |
| 17/07/2026 |
6.14
|
1,700 | 6.14 | 6.14 | 6.14 | 0 | 0 | 0 |
| 16/07/2026 |
6.60
|
0 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 |
| 15/07/2026 |
6.60
|
0 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 |
| 14/07/2026 |
6.60
|
100 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 |
| 13/07/2026 |
6.40
|
1,000 | 6.28 | 6.50 | 6.20 | 0 | 0 | 0 |
| 10/07/2026 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
| 09/07/2026 |
6.30
|
3,700 | 6.20 | 6.30 | 6.14 | 0 | 0 | 0 |
| 08/07/2026 |
6.60
|
400 | 6.25 | 6.60 | 6.25 | 0 | 0 | 0 |
| 07/07/2026 |
6.28
|
6,800 | 6.40 | 6.40 | 5.90 | 0 | 0 | 0 |
| 06/07/2026 |
6.30
|
1,000 | 6 | 6.30 | 6 | 0 | 0 | 0 |
| 03/07/2026 |
6.39
|
21,100 | 6.03 | 6.39 | 5.96 | 0 | 0 | 0 |
| 02/07/2026 |
6.40
|
0 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
| 01/07/2026 |
6.40
|
800 | 6.20 | 6.44 | 6 | 0 | 0 | 0 |
| 30/06/2026 |
6.24
|
1,100 | 6.25 | 6.25 | 6.24 | 0 | 0 | 0 |
| 29/06/2026 |
6.30
|
300 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
| 26/06/2026 |
6.35
|
0 | 6.35 | 6.35 | 6.35 | 0 | 0 | 0 |
| 25/06/2026 |
6.35
|
3,800 | 6.44 | 6.44 | 5.98 | 0 | 0 | 0 |
| 24/06/2026 |
6.35
|
6,500 | 6 | 6.39 | 5.98 | 0 | 0 | 0 |
| 23/06/2026 |
6.43
|
300 | 6.03 | 6.43 | 6.03 | 0 | 0 | 0 |
| 22/06/2026 |
6.40
|
6,700 | 6.44 | 6.44 | 5.99 | 0 | 0 | 0 |
| 19/06/2026 |
6.44
|
500 | 6.30 | 6.49 | 6.30 | 0 | 0 | 0 |
| 18/06/2026 |
6.30
|
1,400 | 6.38 | 6.38 | 6.01 | 0 | 0 | 0 |
| 17/06/2026 |
6.40
|
900 | 6 | 6.40 | 6 | 0 | 0 | 0 |
| 16/06/2026 |
6.43
|
4,200 | 6.03 | 6.43 | 5.99 | 0 | 0 | 0 |
| 15/06/2026 |
6.44
|
4,200 | 6.26 | 6.44 | 6.02 | 0 | 0 | 0 |
| 12/06/2026 |
6.45
|
0 | 6.45 | 6.45 | 6.45 | 0 | 0 | 0 |
| 11/06/2026 |
6.45
|
500 | 6.20 | 6.48 | 6.20 | 0 | 0 | 0 |
| 10/06/2026 |
6.56
|
0 | 6.56 | 6.56 | 6.56 | 0 | 0 | 0 |
| 09/06/2026 |
6.56
|
500 | 6.60 | 6.70 | 6.56 | 0 | 0 | 0 |
| 08/06/2026 |
6.59
|
300 | 6.68 | 6.68 | 6.59 | 0 | 0 | 0 |
| 05/06/2026 |
6.62
|
3,100 | 6.69 | 6.69 | 6.62 | 0 | 0 | 0 |
| 04/06/2026 |
6.50
|
1,000 | 6.15 | 6.50 | 6.15 | 0 | 0 | 0 |
| 03/06/2026 |
6.60
|
500 | 6.60 | 6.70 | 6.60 | 0 | 0 | 0 |
| 02/06/2026 |
6.60
|
100 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 |
| 01/06/2026 |
6.50
|
100 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
| 29/05/2026 |
6.50
|
200 | 6.60 | 6.60 | 6.50 | 0 | 0 | 0 |
| 28/05/2026 |
6.48
|
100 | 6.48 | 6.48 | 6.48 | 0 | 0 | 0 |
| 27/05/2026 |
6.49
|
1,600 | 6.70 | 6.70 | 6.44 | 0 | 0 | 0 |
| 26/05/2026 |
6.44
|
25,800 | 6.16 | 6.44 | 6.04 | 0 | 0 | 0 |
| 25/05/2026 |
6.49
|
100 | 6.49 | 6.49 | 6.49 | 0 | 0 | 0 |
| 22/05/2026 |
6.49
|
2,700 | 6.30 | 6.50 | 6.30 | 0 | 0 | 0 |
| 21/05/2026 |
6.30
|
3,500 | 6.33 | 6.33 | 6.30 | 0 | 0 | 0 |
| 20/05/2026 |
6.74
|
100 | 6.74 | 6.74 | 6.74 | 0 | 0 | 0 |
| 19/05/2026 |
6.59
|
5,600 | 6.50 | 6.59 | 6.45 | 0 | 0 | 0 |
| 18/05/2026 |
6.85
|
200 | 6.85 | 6.85 | 6.85 | 0 | 0 | 0 |
| 15/05/2026 |
6.89
|
100 | 6.89 | 6.89 | 6.89 | 0 | 0 | 0 |
| 14/05/2026 |
6.70
|
3,400 | 6.42 | 6.70 | 6.40 | 0 | 0 | 0 |
| 13/05/2026 |
6.85
|
0 | 6.85 | 6.85 | 6.85 | 0 | 0 | 0 |
| 12/05/2026 |
6.85
|
0 | 6.85 | 6.85 | 6.85 | 0 | 0 | 0 |
| 11/05/2026 |
6.85
|
10,800 | 6.89 | 6.89 | 6.51 | 0 | 500 | 0 |
| 08/05/2026 |
6.51
|
9,400 | 6.51 | 6.51 | 6.51 | 0 | 0 | 0 |
| 07/05/2026 |
6.99
|
0 | 6.99 | 6.99 | 6.99 | 0 | 0 | 0 |
| 06/05/2026 |
6.99
|
0 | 6.99 | 6.99 | 6.99 | 0 | 0 | 0 |
| 05/05/2026 |
6.99
|
100 | 6.99 | 6.99 | 6.99 | 0 | 0 | 0 |
| 04/05/2026 |
6.85
|
800 | 6.70 | 6.89 | 6.70 | 0 | 0 | 0 |
| 29/04/2026 |
6.90
|
300 | 6.55 | 6.90 | 6.55 | 0 | 0 | 0 |
| 28/04/2026 |
6.99
|
0 | 6.99 | 6.99 | 6.99 | 0 | 0 | 0 |
| 24/04/2026 |
6.99
|
10,100 | 6.99 | 6.99 | 6.98 | 0 | 0 | 0 |
| 23/04/2026 |
6.70
|
1,100 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
| 22/04/2026 |
6.93
|
100 | 6.93 | 6.93 | 6.93 | 0 | 0 | 0 |
| 21/04/2026 |
6.88
|
200 | 7.14 | 7.14 | 6.88 | 0 | 0 | 0 |
| 20/04/2026 |
6.84
|
7,900 | 6.53 | 6.84 | 6.51 | 0 | 0 | 0 |
| 17/04/2026 |
7
|
100 | 7 | 7 | 7 | 0 | 0 | 0 |
| 16/04/2026 |
6.90
|
600 | 6.60 | 6.99 | 6.60 | 0 | 0 | 0 |
| 15/04/2026 |
6.90
|
700 | 6.53 | 6.90 | 6.53 | 0 | 0 | 0 |
| 14/04/2026 |
6.99
|
900 | 7 | 7.15 | 6.35 | 0 | 100 | 0 |
| 13/04/2026 |
6.79
|
4,200 | 6.45 | 6.79 | 6.41 | 0 | 0 | 0 |
| 10/04/2026 |
6.89
|
1,600 | 7 | 7 | 6.30 | 100 | 100 | 0 |
| 09/04/2026 |
6.59
|
800 | 6.31 | 6.59 | 6.31 | 0 | 0 | 0 |
| 08/04/2026 |
6.60
|
9,600 | 6.50 | 6.71 | 6.28 | 100 | 0 | 0 |
| 07/04/2026 |
6.56
|
2,200 | 7 | 7.14 | 6.56 | 0 | 0 | 0 |
| 06/04/2026 |
7
|
200 | 7 | 7 | 7 | 0 | 0 | 0 |
| 03/04/2026 |
7.15
|
2,000 | 7.15 | 7.15 | 7.15 | 0 | 0 | 0 |
| 02/04/2026 |
7.15
|
1,900 | 7 | 7.15 | 7 | 0 | 0 | 0 |
| 01/04/2026 |
7.50
|
300 | 7.38 | 7.50 | 7.38 | 0 | 0 | 0 |
| 31/03/2026 |
7.25
|
1,700 | 7.44 | 7.44 | 7.24 | 0 | 0 | 0 |
| 30/03/2026 |
7.19
|
500 | 7.29 | 7.29 | 6.63 | 0 | 0 | 0 |
| 27/03/2026 |
6.98
|
11,700 | 6.66 | 7 | 6.65 | 0 | 0 | 0 |
| 26/03/2026 |
7.14
|
3,100 | 7 | 7.14 | 6.98 | 0 | 0 | 0 |
| 25/03/2026 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 24/03/2026 |
7.50
|
45,300 | 6.81 | 7.50 | 6.76 | 0 | 32,900 | 0 |
| 23/03/2026 |
7.26
|
9,700 | 7.26 | 7.26 | 7.26 | 0 | 8,300 | 0 |
| 20/03/2026 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 19/03/2026 |
7.80
|
100 | 7.80 | 7.80 | 7.80 | 0 | 28,300 | -0.2 |
| 18/03/2026 |
7.50
|
29,200 | 7.45 | 7.60 | 7.33 | 0 | 0 | 0 |
| 17/03/2026 |
7.88
|
3,500 | 7.60 | 7.88 | 7.60 | 0 | 0 | 0 |
| 16/03/2026 |
7.60
|
600 | 7.35 | 7.60 | 7.35 | 0 | 0 | 0 |
| 13/03/2026 |
7.89
|
400 | 7.60 | 7.89 | 7.60 | 0 | 0 | 0 |
| 12/03/2026 |
7.72
|
9,900 | 7.37 | 7.79 | 7.35 | 0 | 0 | 0 |
| 11/03/2026 |
7.90
|
200 | 7.09 | 7.90 | 7.09 | 0 | 0 | 0 |
| 10/03/2026 |
7.60
|
3,300 | 8 | 8 | 7.22 | 0 | 300 | -0.0 |