| 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) |
2.70 | 51.92% | 11,450,800 | 17,100 | 0 |
5.20
10.50
8.60
|
|
2 tháng
(2026-06-01) |
4.60 | 139.39% | 12,036,300 | 16,200 | 0 |
3.30
10.50
8.60
|
|
3 tháng
(2026-05-04) |
4.10 | 107.89% | 12,345,500 | 29,500 | 0 |
3.30
10.50
8.60
|
|
6 tháng
(2026-02-02) |
3.60 | 83.72% | 14,077,400 | 31,100 | 0.0 |
3.30
10.50
8.60
|
|
12 tháng
(2025-08-04) |
2.30 | 41.07% | 20,991,100 | 34,600 | 0.0 |
3.30
10.50
8.60
|
|
24 tháng
(2024-08-09) |
1 | 14.49% | 22,234,704 | 39,600 | 0.1 |
3.30
10.50
8.60
|
|
36 tháng
(2023-08-15) |
-0.10 | -1.25% | 22,591,596 | 39,590 | 0.1 |
3.30
10.50
8.60
|
|
60 tháng
(2021-08-25) |
-7.80 | -49.68% | 27,970,978 | 29,590 | -0.0 |
3.30
19.50
8.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 30/07/2026 |
8.60
|
114,300 | 8.60 | 8.60 | 8 | 0 | 2,500 | 0 |
| 29/07/2026 |
7.90
|
101,700 | 7.20 | 7.90 | 7.20 | 0 | 0 | 0 |
| 28/07/2026 |
7.20
|
597,900 | 8 | 8 | 7.20 | 9,200 | 0 | 0 |
| 27/07/2026 |
7.90
|
306,500 | 8.20 | 8.80 | 7.90 | 16,000 | 0 | 0 |
| 24/07/2026 |
8.60
|
167,200 | 9.30 | 9.90 | 8.60 | 0 | 6,900 | 0 |
| 23/07/2026 |
9.20
|
557,200 | 9.10 | 10.20 | 8.60 | 0 | 10,000 | 0 |
| 22/07/2026 |
9.50
|
1,160,700 | 10.20 | 11 | 9.50 | 1,200 | 1,000 | 0 |
| 21/07/2026 |
10.50
|
536,800 | 10.60 | 11.40 | 10 | 6,900 | 900 | 0 |
| 20/07/2026 |
10.50
|
685,200 | 10.10 | 10.50 | 8.80 | 0 | 0 | 0 |
| 17/07/2026 |
9.60
|
605,800 | 9.60 | 9.60 | 9.20 | 900 | 900 | 0 |
| 16/07/2026 |
8.80
|
487,000 | 8.80 | 8.80 | 8.10 | 1,100 | 0 | 0 |
| 15/07/2026 |
8
|
725,700 | 7.30 | 8 | 7.30 | 400 | 0 | 0 |
| 14/07/2026 |
7.30
|
301,000 | 8.60 | 8.60 | 7.20 | 0 | 1,000 | 0 |
| 13/07/2026 |
7.90
|
971,700 | 7.90 | 7.90 | 7.50 | 900 | 500 | 0 |
| 10/07/2026 |
7.20
|
150,700 | 7.20 | 7.20 | 6.80 | 0 | 0 | 0 |
| 09/07/2026 |
6.60
|
144,800 | 6 | 6.60 | 5.80 | 0 | 0 | 0 |
| 08/07/2026 |
6
|
566,700 | 6.80 | 6.80 | 5.70 | 1,200 | 1,200 | 0 |
| 07/07/2026 |
6.30
|
480,000 | 7.40 | 7.40 | 6.30 | 0 | 0 | 0 |
| 06/07/2026 |
7
|
1,131,500 | 7.30 | 7.40 | 6.50 | 500 | 0 | 0 |
| 03/07/2026 |
6.80
|
623,000 | 6.80 | 6.80 | 6.50 | 1,200 | 0 | 0 |
| 02/07/2026 |
6.20
|
593,800 | 6.20 | 6.20 | 5.80 | 0 | 0 | 0 |
| 01/07/2026 |
5.70
|
481,700 | 5.70 | 5.70 | 5.30 | 0 | 0 | 0 |
| 30/06/2026 |
5.20
|
74,200 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 29/06/2026 |
4.80
|
99,100 | 4.80 | 4.80 | 4.70 | 0 | 0 | 0 |
| 26/06/2026 |
4.40
|
72,900 | 4.10 | 4.40 | 4.10 | 0 | 1,400 | 0 |
| 25/06/2026 |
4
|
121,900 | 3.90 | 4 | 3.70 | 0 | 0 | 0 |
| 24/06/2026 |
3.70
|
13,700 | 3.90 | 3.90 | 3.60 | 0 | 0 | 0 |
| 23/06/2026 |
3.60
|
8,400 | 3.60 | 3.70 | 3.60 | 0 | 0 | 0 |
| 22/06/2026 |
3.70
|
11,800 | 3.90 | 3.90 | 3.60 | 0 | 0 | 0 |
| 19/06/2026 |
3.60
|
32,000 | 3.90 | 3.90 | 3.60 | 0 | 0 | 0 |
| 18/06/2026 |
3.80
|
37,700 | 3.70 | 3.80 | 3.60 | 0 | 0 | 0 |
| 17/06/2026 |
3.60
|
67,800 | 3.50 | 3.60 | 3.40 | 0 | 0 | 0 |
| 16/06/2026 |
3.40
|
24,600 | 3.60 | 3.60 | 3.40 | 200 | 0 | 0 |
| 15/06/2026 |
3.30
|
7,000 | 3.40 | 3.50 | 3.30 | 0 | 0 | 0 |
| 12/06/2026 |
3.40
|
1,700 | 3.40 | 3.50 | 3.40 | 0 | 0 | 0 |
| 11/06/2026 |
3.40
|
4,900 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
| 10/06/2026 |
3.50
|
4,700 | 3.40 | 3.50 | 3.40 | 100 | 0 | 0 |
| 09/06/2026 |
3.50
|
11,600 | 3.40 | 3.50 | 3.40 | 0 | 0 | 0 |
| 08/06/2026 |
3.40
|
12,700 | 3.40 | 3.40 | 3.30 | 0 | 0 | 0 |
| 05/06/2026 |
3.40
|
14,800 | 3.60 | 3.60 | 3.30 | 100 | 0 | 0 |
| 04/06/2026 |
3.30
|
3,500 | 3.40 | 3.40 | 3.30 | 0 | 0 | 0 |
| 03/06/2026 |
3.40
|
9,200 | 3.40 | 3.40 | 3.20 | 0 | 0 | 0 |
| 02/06/2026 |
3.40
|
15,800 | 3.40 | 3.40 | 3.20 | 100 | 0 | 0 |
| 01/06/2026 |
3.30
|
9,700 | 3.50 | 3.50 | 3.30 | 0 | 0 | 0 |
| 29/05/2026 |
3.30
|
15,100 | 3.40 | 3.50 | 3.20 | 0 | 0 | 0 |
| 28/05/2026 |
3.50
|
28,700 | 3.40 | 3.50 | 3.40 | 100 | 0 | 0 |
| 27/05/2026 |
3.50
|
26,500 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
| 26/05/2026 |
3.60
|
100 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| 25/05/2026 |
3.50
|
12,000 | 3.50 | 3.60 | 3.50 | 0 | 0 | 0 |
| 22/05/2026 |
3.50
|
1,400 | 3.60 | 3.60 | 3.50 | 200 | 0 | 0 |
| 21/05/2026 |
3.60
|
1,600 | 3.50 | 3.60 | 3.50 | 0 | 0 | 0 |
| 20/05/2026 |
3.40
|
35,300 | 3.50 | 3.60 | 3.40 | 4,300 | 200 | 0 |
| 19/05/2026 |
3.50
|
9,900 | 3.50 | 3.60 | 3.50 | 2,000 | 0 | 0 |
| 18/05/2026 |
3.40
|
28,200 | 3.80 | 3.80 | 3.40 | 100 | 0 | 0 |
| 15/05/2026 |
3.50
|
15,900 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
| 14/05/2026 |
3.70
|
8,900 | 3.60 | 3.70 | 3.60 | 1,500 | 0 | 0 |
| 13/05/2026 |
3.70
|
8,700 | 3.60 | 3.70 | 3.50 | 1,500 | 0 | 0 |
| 12/05/2026 |
3.70
|
13,500 | 3.60 | 3.70 | 3.60 | 4,000 | 0 | 0 |
| 11/05/2026 |
3.70
|
27,700 | 3.70 | 3.80 | 3.60 | 0 | 0 | 0 |
| 08/05/2026 |
3.70
|
9,100 | 3.60 | 3.70 | 3.60 | 0 | 0 | 0 |
| 07/05/2026 |
3.60
|
22,600 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| 06/05/2026 |
3.70
|
12,800 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
| 05/05/2026 |
3.70
|
24,800 | 3.80 | 3.80 | 3.60 | 0 | 0 | 0 |
| 04/05/2026 |
3.80
|
6,400 | 3.70 | 3.80 | 3.60 | 0 | 200 | 0 |
| 29/04/2026 |
3.70
|
1,200 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
| 28/04/2026 |
3.80
|
2,400 | 3.70 | 3.80 | 3.70 | 0 | 0 | 0 |
| 24/04/2026 |
3.80
|
3,500 | 3.70 | 3.80 | 3.70 | 0 | 0 | 0 |
| 23/04/2026 |
3.80
|
2,600 | 3.70 | 3.80 | 3.70 | 0 | 500 | 0 |
| 22/04/2026 |
3.70
|
1,100 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
| 21/04/2026 |
3.80
|
4,700 | 3.80 | 3.80 | 3.70 | 0 | 0 | 0 |
| 20/04/2026 |
3.80
|
5,200 | 3.70 | 3.80 | 3.60 | 0 | 0 | 0 |
| 17/04/2026 |
3.80
|
8,200 | 3.70 | 3.80 | 3.70 | 0 | 0 | 0 |
| 16/04/2026 |
3.80
|
2,400 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 15/04/2026 |
3.80
|
27,700 | 3.70 | 3.80 | 3.70 | 0 | 0 | 0 |
| 14/04/2026 |
3.90
|
4,100 | 3.80 | 3.90 | 3.70 | 0 | 0 | 0 |
| 13/04/2026 |
3.90
|
24,900 | 3.90 | 3.90 | 3.70 | 700 | 0 | 0 |
| 10/04/2026 |
3.90
|
8,700 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
| 09/04/2026 |
3.80
|
19,200 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
| 08/04/2026 |
3.90
|
5,500 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
| 07/04/2026 |
3.90
|
16,800 | 3.80 | 3.90 | 3.70 | 0 | 2,000 | -0.0 |
| 06/04/2026 |
3.90
|
5,000 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
| 03/04/2026 |
3.90
|
5,700 | 3.80 | 3.90 | 3.80 | 0 | 0 | 0 |
| 02/04/2026 |
3.80
|
7,600 | 3.80 | 3.80 | 3.60 | 0 | 0 | 0 |
| 01/04/2026 |
3.80
|
45,500 | 3.80 | 4 | 3.80 | 0 | 0 | 0 |
| 31/03/2026 |
3.90
|
17,700 | 4 | 4 | 3.80 | 1,000 | 0 | 0.0 |
| 30/03/2026 |
4
|
134,900 | 3.70 | 4 | 3.50 | 0 | 500 | -0.0 |
| 27/03/2026 |
3.70
|
40,800 | 3.60 | 3.70 | 3.50 | 0 | 500 | -0.0 |
| 26/03/2026 |
3.50
|
20,700 | 3.80 | 3.80 | 3.50 | 0 | 0 | 0 |
| 25/03/2026 |
3.80
|
5,700 | 3.70 | 3.80 | 3.70 | 0 | 0 | 0 |
| 24/03/2026 |
3.80
|
3,500 | 3.70 | 3.80 | 3.70 | 0 | 0 | 0 |
| 23/03/2026 |
3.80
|
19,300 | 3.90 | 3.90 | 3.60 | 0 | 100 | -0.0 |
| 20/03/2026 |
3.80
|
89,700 | 3.70 | 3.90 | 3.70 | 0 | 0 | 0 |
| 19/03/2026 |
3.80
|
57,400 | 3.70 | 3.80 | 3.50 | 0 | 0 | 0 |
| 18/03/2026 |
3.70
|
10,300 | 3.80 | 3.80 | 3.60 | 1,200 | 0 | 0.0 |
| 17/03/2026 |
3.80
|
68,500 | 3.60 | 3.80 | 3.50 | 0 | 2,400 | -0.0 |
| 16/03/2026 |
3.70
|
31,300 | 3.60 | 3.70 | 3.50 | 0 | 0 | 0 |
| 13/03/2026 |
3.60
|
4,900 | 3.50 | 3.60 | 3.40 | 0 | 100 | -0.0 |
| 12/03/2026 |
3.50
|
6,600 | 3.60 | 3.60 | 3.40 | 0 | 0 | 0 |
| 11/03/2026 |
3.60
|
31,300 | 3.50 | 3.60 | 3.20 | 0 | 0 | 0 |
| 10/03/2026 |
3.40
|
3,300 | 3.30 | 3.40 | 3.20 | 0 | 0 | 0 |