| 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) |
-0.97 | -12.14% | 326,600 | -288 | 0 |
7.02
7.99
7.31
|
|
2 tháng
(2026-05-29) |
-0.67 | -8.71% | 1,543,600 | 911 | 0 |
7.02
8.80
7.31
|
|
3 tháng
(2026-04-29) |
-0.02 | -0.28% | 2,149,200 | -13,889 | 0 |
6.84
8.80
7.31
|
|
6 tháng
(2026-01-29) |
-0.51 | -6.77% | 3,762,400 | -59,589 | -0.3 |
6.47
8.80
7.31
|
|
12 tháng
(2025-08-04) |
-1.77 | -20.14% | 5,389,300 | -126,589 | -0.9 |
6.47
8.80
7.31
|
|
24 tháng
(2024-08-07) |
-2.28 | -24.52% | 9,298,300 | -157,989 | -1.2 |
6.47
10.30
7.31
|
|
36 tháng
(2023-08-14) |
-2.28 | -24.52% | 15,562,200 | -421,624 | -3.3 |
6.47
10.60
7.31
|
|
60 tháng
(2021-08-23) |
-4.71 | -40.14% | 20,577,600 | -550,319 | -8.6 |
6.47
21
7.31
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 29/07/2026 |
7.20
|
13,300 | 6.90 | 7.20 | 6.80 | 0 | 0 | 0 |
| 28/07/2026 |
7.31
|
5,400 | 7.45 | 7.45 | 6.90 | 0 | 0 | 0 |
| 27/07/2026 |
7.02
|
17,900 | 6.71 | 7.20 | 6.71 | 0 | 0 | 0 |
| 24/07/2026 |
7.09
|
3,200 | 7.29 | 7.29 | 7 | 0 | 0 | 0 |
| 23/07/2026 |
7.14
|
26,400 | 7.35 | 7.35 | 7.07 | 0 | 0 | 0 |
| 22/07/2026 |
7.20
|
9,100 | 7.40 | 7.40 | 7.19 | 0 | 0 | 0 |
| 21/07/2026 |
7.27
|
9,500 | 7.04 | 7.27 | 7 | 0 | 700 | 0 |
| 20/07/2026 |
7.37
|
15,200 | 7.11 | 7.54 | 7.04 | 0 | 0 | 0 |
| 17/07/2026 |
7.56
|
0 | 7.56 | 7.56 | 7.56 | 0 | 0 | 0 |
| 16/07/2026 |
7.56
|
400 | 7.56 | 7.56 | 7.56 | 0 | 0 | 0 |
| 15/07/2026 |
7.50
|
1,200 | 7.58 | 7.58 | 7.20 | 0 | 0 | 0 |
| 14/07/2026 |
7.50
|
300 | 7.61 | 7.61 | 7.50 | 0 | 0 | 0 |
| 13/07/2026 |
7.50
|
200 | 7.68 | 7.68 | 7.50 | 0 | 0 | 0 |
| 10/07/2026 |
7.59
|
100 | 7.59 | 7.59 | 7.59 | 0 | 0 | 0 |
| 09/07/2026 |
7.45
|
19,700 | 7.60 | 7.62 | 7.43 | 0 | 0 | 0 |
| 08/07/2026 |
7.45
|
2,000 | 7.84 | 7.84 | 7.45 | 0 | 0 | 0 |
| 07/07/2026 |
7.73
|
17,100 | 7.68 | 7.77 | 7.50 | 0 | 0 | 0 |
| 06/07/2026 |
7.77
|
27,400 | 7.79 | 7.88 | 7.60 | 0 | 0 | 0 |
| 03/07/2026 |
7.80
|
39,000 | 7.91 | 7.91 | 7.60 | 0 | 0 | 0 |
| 02/07/2026 |
7.80
|
6,500 | 7.60 | 7.90 | 7.60 | 0 | 1,088 | 0 |
| 01/07/2026 |
7.77
|
37,800 | 7.64 | 8 | 7.60 | 0 | 0 | 0 |
| 30/06/2026 |
7.97
|
40,800 | 7.64 | 7.98 | 7.60 | 500 | 0 | 0 |
| 29/06/2026 |
7.99
|
52,800 | 8.05 | 8.05 | 7.60 | 1,000 | 0 | 0 |
| 26/06/2026 |
8
|
74,300 | 7.57 | 8 | 7.50 | 600 | 1,000 | 0 |
| 25/06/2026 |
7.85
|
48,800 | 7.99 | 7.99 | 7.57 | 0 | 0 | 0 |
| 24/06/2026 |
7.90
|
71,300 | 8.10 | 8.10 | 7.72 | 300 | 0 | 0 |
| 23/06/2026 |
7.94
|
61,900 | 7.83 | 8.09 | 7.77 | 388 | 0 | 0 |
| 22/06/2026 |
8
|
83,100 | 7.83 | 8.15 | 7.79 | 1,000 | 0 | 0 |
| 19/06/2026 |
8.09
|
81,300 | 8.27 | 8.29 | 7.75 | 0 | 0 | 0 |
| 18/06/2026 |
7.90
|
103,400 | 8.05 | 8.35 | 7.86 | 0 | 289 | 0 |
| 17/06/2026 |
8.35
|
55,100 | 8.32 | 8.62 | 8.12 | 0 | 0 | 0 |
| 16/06/2026 |
8.32
|
33,600 | 8.75 | 8.80 | 8.32 | 0 | 0 | 0 |
| 15/06/2026 |
8.75
|
37,300 | 8.89 | 8.89 | 8.38 | 0 | 0 | 0 |
| 12/06/2026 |
8.80
|
49,800 | 8.60 | 8.80 | 8.35 | 200 | 0 | 0 |
| 11/06/2026 |
8.70
|
65,200 | 8.60 | 8.92 | 8.28 | 0 | 0 | 0 |
| 10/06/2026 |
8.50
|
32,200 | 8.59 | 8.60 | 8.15 | 0 | 0 | 0 |
| 09/06/2026 |
8.23
|
56,200 | 7.78 | 8.49 | 7.78 | 0 | 0 | 0 |
| 08/06/2026 |
8.10
|
86,500 | 7.81 | 8.19 | 7.75 | 0 | 0 | 0 |
| 05/06/2026 |
8
|
22,000 | 7.70 | 8.29 | 7.70 | 0 | 0 | 0 |
| 04/06/2026 |
8.08
|
90,000 | 7.63 | 8.10 | 7.61 | 0 | 0 | 0 |
| 03/06/2026 |
7.63
|
50,500 | 7.53 | 7.68 | 7.53 | 0 | 0 | 0 |
| 02/06/2026 |
7.70
|
50,900 | 7.60 | 7.70 | 7.51 | 0 | 0 | 0 |
| 01/06/2026 |
7.63
|
28,000 | 7.65 | 7.75 | 7.40 | 0 | 0 | 0 |
| 29/05/2026 |
7.69
|
35,600 | 7.40 | 7.78 | 7.37 | 0 | 0 | 0 |
| 28/05/2026 |
7.84
|
38,600 | 7.63 | 7.99 | 7.56 | 0 | 6,000 | 0 |
| 27/05/2026 |
8.10
|
39,300 | 8.01 | 8.40 | 7.90 | 0 | 0 | 0 |
| 26/05/2026 |
8.49
|
59,200 | 7.57 | 8.56 | 7.57 | 0 | 0 | 0 |
| 25/05/2026 |
8
|
15,500 | 7.90 | 8.38 | 7.58 | 0 | 0 | 0 |
| 22/05/2026 |
7.84
|
100,800 | 7.77 | 7.99 | 7.36 | 0 | 100 | 0 |
| 21/05/2026 |
7.77
|
33,700 | 7.77 | 7.77 | 7.31 | 0 | 700 | 0 |
| 20/05/2026 |
7.59
|
47,200 | 7.27 | 7.77 | 7.23 | 100 | 0 | 0 |
| 19/05/2026 |
7.76
|
31,700 | 7.90 | 8.33 | 7.39 | 700 | 300 | 0 |
| 18/05/2026 |
7.90
|
19,800 | 7.98 | 8.11 | 7.31 | 0 | 0 | 0 |
| 15/05/2026 |
7.59
|
89,800 | 7.15 | 7.60 | 6.83 | 300 | 0 | 0 |
| 14/05/2026 |
7.14
|
11,500 | 7.70 | 8.01 | 7.11 | 0 | 0 | 0 |
| 13/05/2026 |
7.50
|
100 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 12/05/2026 |
7.30
|
37,500 | 7.08 | 7.30 | 6.80 | 0 | 6,400 | 0 |
| 11/05/2026 |
7.08
|
10,600 | 7.09 | 7.10 | 7.03 | 0 | 300 | 0 |
| 08/05/2026 |
7.05
|
29,000 | 6.98 | 7.10 | 6.65 | 0 | 0 | 0 |
| 07/05/2026 |
6.84
|
10,400 | 7.14 | 7.30 | 6.84 | 0 | 1,900 | 0 |
| 06/05/2026 |
7.15
|
500 | 7.17 | 7.17 | 6.74 | 0 | 200 | 0 |
| 05/05/2026 |
6.90
|
14,500 | 6.91 | 7.35 | 6.89 | 0 | 0 | 0 |
| 04/05/2026 |
7.40
|
1,500 | 7.20 | 7.53 | 7.20 | 0 | 0 | 0 |
| 29/04/2026 |
7.04
|
14,400 | 6.78 | 7.04 | 6.75 | 0 | 0 | 0 |
| 28/04/2026 |
7.04
|
2,700 | 6.98 | 7.04 | 6.98 | 0 | 0 | 0 |
| 24/04/2026 |
6.98
|
3,600 | 7.02 | 7.02 | 6.80 | 0 | 0 | 0 |
| 23/04/2026 |
6.99
|
21,300 | 7.09 | 7.09 | 6.81 | 0 | 0 | 0 |
| 22/04/2026 |
6.99
|
57,400 | 7.11 | 7.41 | 6.85 | 0 | 0 | 0 |
| 21/04/2026 |
7.11
|
24,800 | 7.11 | 7.28 | 6.82 | 0 | 1,000 | 0 |
| 20/04/2026 |
7.11
|
35,400 | 6.67 | 7.28 | 6.62 | 0 | 0 | 0 |
| 17/04/2026 |
7.07
|
54,600 | 7.24 | 7.45 | 6.82 | 0 | 0 | 0 |
| 16/04/2026 |
7.25
|
15,000 | 7.35 | 7.37 | 6.81 | 0 | 0 | 0 |
| 15/04/2026 |
6.89
|
83,200 | 6.70 | 6.99 | 6.50 | 0 | 0 | 0 |
| 14/04/2026 |
6.67
|
41,200 | 6.60 | 6.70 | 6.47 | 0 | 0 | 0 |
| 13/04/2026 |
6.58
|
69,300 | 6.50 | 6.58 | 6.22 | 19,900 | 0 | 0 |
| 10/04/2026 |
6.47
|
16,700 | 6.60 | 6.63 | 6.47 | 0 | 0 | 0 |
| 09/04/2026 |
6.60
|
37,800 | 6.60 | 6.85 | 6.50 | 0 | 0 | 0 |
| 08/04/2026 |
6.68
|
39,100 | 6.79 | 6.80 | 6.50 | 0 | 1,500 | 0 |
| 07/04/2026 |
6.74
|
23,200 | 6.84 | 6.84 | 6.56 | 0 | 0 | 0 |
| 06/04/2026 |
6.65
|
90,300 | 6.80 | 7.27 | 6.55 | 0 | 1,000 | 0 |
| 03/04/2026 |
6.82
|
60,300 | 6.54 | 6.84 | 6.53 | 1,500 | 200 | 0 |
| 02/04/2026 |
6.84
|
82,900 | 6.70 | 6.93 | 6.51 | 1,000 | 1,700 | 0 |
| 01/04/2026 |
6.94
|
61,500 | 6.66 | 7.09 | 6.63 | 200 | 0 | 0 |
| 31/03/2026 |
7.06
|
60,700 | 7.19 | 7.19 | 6.70 | 1,700 | 0 | 0 |
| 30/03/2026 |
7.10
|
17,100 | 7.30 | 7.30 | 6.90 | 2,000 | 0 | 0 |
| 27/03/2026 |
7.19
|
66,200 | 7.06 | 7.33 | 6.90 | 0 | 11,900 | 0 |
| 26/03/2026 |
7.02
|
28,900 | 6.99 | 7.04 | 6.71 | 0 | 1,400 | 0 |
| 25/03/2026 |
7
|
5,400 | 7.03 | 7.07 | 6.86 | 0 | 1,900 | 0 |
| 24/03/2026 |
7.04
|
37,100 | 6.75 | 7.05 | 6.70 | 1,400 | 3,600 | 0 |
| 23/03/2026 |
7.05
|
0 | 7.05 | 7.05 | 7.05 | 0 | 0 | 0 |
| 20/03/2026 |
7.05
|
12,500 | 7.06 | 7.08 | 6.80 | 0 | 3,000 | -0.0 |
| 19/03/2026 |
7.09
|
30,200 | 7.08 | 7.29 | 6.59 | 0 | 1,000 | -0.0 |
| 18/03/2026 |
7.08
|
23,700 | 6.89 | 7.09 | 6.67 | 0 | 10,000 | -0.1 |
| 17/03/2026 |
6.95
|
28,000 | 6.52 | 6.97 | 6.51 | 0 | 0 | 0 |
| 16/03/2026 |
6.99
|
14,500 | 6.89 | 6.99 | 6.81 | 0 | 0 | 0 |
| 13/03/2026 |
7.09
|
100 | 7.09 | 7.09 | 7.09 | 0 | 0 | 0 |
| 12/03/2026 |
7.07
|
50,600 | 6.81 | 7.23 | 6.80 | 0 | 27,000 | -0.2 |
| 11/03/2026 |
7.31
|
0 | 7.31 | 7.31 | 7.31 | 0 | 0 | 0 |
| 10/03/2026 |
7.31
|
0 | 7.31 | 7.31 | 7.31 | 0 | 2,000 | -0.0 |
| 09/03/2026 |
7.31
|
25,500 | 6.87 | 7.48 | 6.87 | 0 | 2,000 | -0.0 |
| 06/03/2026 |
7.38
|
0 | 7.38 | 7.38 | 7.38 | 0 | 0 | 0 |