| 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) |
-0.10 | -1.69% | 1,088,100 | 500 | 0 |
5.79
6
5.95
|
|
2 tháng
(2026-06-01) |
-0.31 | -5.07% | 1,673,300 | 500 | 0 |
5.71
6.38
5.95
|
|
3 tháng
(2026-05-04) |
-0.14 | -2.36% | 2,963,200 | 400 | 0 |
5.71
6.53
5.95
|
|
6 tháng
(2026-02-02) |
-0.40 | -6.45% | 3,867,700 | -2,900 | -0.0 |
5.63
6.53
5.95
|
|
12 tháng
(2025-08-04) |
-0.32 | -5.23% | 17,375,100 | 24,100 | 0.1 |
5.63
7.78
5.95
|
|
24 tháng
(2024-08-09) |
-3.32 | -36.40% | 46,610,700 | 14,400 | 0.0 |
4.90
9.35
5.95
|
|
36 tháng
(2023-08-15) |
-4.40 | -43.14% | 76,701,100 | -18,200 | -0.3 |
4.90
10.90
5.95
|
|
60 tháng
(2021-08-25) |
-5.18 | -47.15% | 231,904,200 | 3,379,501 | 34.4 |
4.90
15.86
5.95
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 30/07/2026 |
5.95
|
22,600 | 5.80 | 5.95 | 5.80 | 0 | 0 | 0 |
| 29/07/2026 |
5.80
|
1,100 | 5.98 | 5.98 | 5.80 | 300 | 0 | 0 |
| 28/07/2026 |
6
|
24,100 | 5.75 | 6 | 5.70 | 0 | 0 | 0 |
| 27/07/2026 |
5.90
|
600 | 6.10 | 6.10 | 5.85 | 0 | 0 | 0 |
| 24/07/2026 |
5.91
|
4,400 | 5.70 | 5.91 | 5.70 | 200 | 0 | 0 |
| 23/07/2026 |
5.80
|
66,600 | 5.78 | 6.05 | 5.78 | 0 | 0 | 0 |
| 22/07/2026 |
5.80
|
61,100 | 5.80 | 5.80 | 5.51 | 0 | 0 | 0 |
| 21/07/2026 |
5.80
|
46,400 | 5.70 | 5.81 | 5.70 | 0 | 0 | 0 |
| 20/07/2026 |
5.79
|
65,800 | 5.90 | 5.90 | 5.55 | 0 | 0 | 0 |
| 17/07/2026 |
5.80
|
7,600 | 5.80 | 5.86 | 5.75 | 0 | 0 | 0 |
| 16/07/2026 |
5.80
|
4,100 | 5.90 | 5.90 | 5.60 | 0 | 0 | 0 |
| 15/07/2026 |
5.80
|
3,800 | 5.80 | 5.80 | 5.70 | 0 | 0 | 0 |
| 14/07/2026 |
5.80
|
2,200 | 5.80 | 6.15 | 5.80 | 0 | 0 | 0 |
| 13/07/2026 |
5.80
|
11,500 | 5.90 | 5.90 | 5.65 | 0 | 0 | 0 |
| 10/07/2026 |
5.90
|
8,000 | 5.92 | 5.96 | 5.70 | 0 | 0 | 0 |
| 09/07/2026 |
5.92
|
8,800 | 5.68 | 5.96 | 5.68 | 0 | 600 | 0 |
| 08/07/2026 |
5.80
|
14,300 | 5.71 | 5.95 | 5.71 | 0 | 0 | 0 |
| 07/07/2026 |
5.96
|
9,300 | 6 | 6 | 5.70 | 0 | 0 | 0 |
| 06/07/2026 |
5.95
|
12,900 | 5.81 | 5.95 | 5.63 | 0 | 0 | 0 |
| 03/07/2026 |
5.99
|
15,100 | 5.86 | 6 | 5.86 | 0 | 200 | 0 |
| 02/07/2026 |
5.98
|
3,900 | 5.98 | 5.98 | 5.91 | 0 | 0 | 0 |
| 01/07/2026 |
5.98
|
692,000 | 5.92 | 5.98 | 5.90 | 600 | 0 | 0 |
| 30/06/2026 |
5.90
|
24,500 | 5.98 | 5.98 | 5.90 | 200 | 0 | 0 |
| 29/06/2026 |
5.98
|
73,200 | 6 | 6 | 5.90 | 0 | 0 | 0 |
| 26/06/2026 |
5.71
|
1,200 | 5.96 | 5.99 | 5.71 | 0 | 0 | 0 |
| 25/06/2026 |
5.96
|
13,800 | 6.01 | 6.01 | 5.96 | 0 | 0 | 0 |
| 24/06/2026 |
6.01
|
22,000 | 6.07 | 6.07 | 6 | 0 | 0 | 0 |
| 23/06/2026 |
6
|
25,700 | 6.06 | 6.28 | 6 | 0 | 0 | 0 |
| 22/06/2026 |
6.01
|
18,800 | 6.01 | 6.30 | 6 | 0 | 0 | 0 |
| 19/06/2026 |
5.95
|
15,200 | 6.10 | 6.10 | 5.95 | 0 | 0 | 0 |
| 18/06/2026 |
6.10
|
10,000 | 6.10 | 6.11 | 6.10 | 0 | 2,000 | 0 |
| 17/06/2026 |
6.10
|
12,900 | 6.15 | 6.15 | 5.93 | 0 | 0 | 0 |
| 16/06/2026 |
6.07
|
23,000 | 6.09 | 6.09 | 5.77 | 0 | 0 | 0 |
| 15/06/2026 |
6.15
|
19,100 | 5.98 | 6.19 | 5.91 | 2,000 | 0 | 0 |
| 12/06/2026 |
5.98
|
50,400 | 6.25 | 6.25 | 5.91 | 0 | 500 | 0 |
| 11/06/2026 |
6.09
|
33,300 | 5.95 | 6.25 | 5.94 | 0 | 0 | 0 |
| 10/06/2026 |
6.30
|
86,800 | 6.37 | 6.38 | 5.96 | 0 | 0 | 0 |
| 09/06/2026 |
6.38
|
106,900 | 6.33 | 6.49 | 5.95 | 500 | 0 | 0 |
| 08/06/2026 |
6.20
|
2,600 | 6.06 | 6.20 | 6.05 | 0 | 0 | 0 |
| 05/06/2026 |
6.20
|
11,900 | 6.30 | 6.35 | 6.20 | 0 | 0 | 0 |
| 04/06/2026 |
6.36
|
15,500 | 6.31 | 6.38 | 6.31 | 0 | 0 | 0 |
| 03/06/2026 |
6.30
|
1,200 | 6.41 | 6.41 | 6.30 | 0 | 0 | 0 |
| 02/06/2026 |
6.01
|
23,100 | 6.11 | 6.21 | 6.01 | 0 | 0 | 0 |
| 01/06/2026 |
6.11
|
18,600 | 6.34 | 6.34 | 6.11 | 0 | 0 | 0 |
| 29/05/2026 |
6.33
|
18,000 | 6.37 | 6.37 | 6.33 | 0 | 100 | 0 |
| 28/05/2026 |
6.37
|
15,000 | 6.39 | 6.39 | 6.37 | 0 | 0 | 0 |
| 27/05/2026 |
6.37
|
16,400 | 6.41 | 6.43 | 6.37 | 0 | 1,300 | 0 |
| 26/05/2026 |
6.41
|
16,600 | 6.37 | 6.45 | 6.37 | 0 | 0 | 0 |
| 25/05/2026 |
6.37
|
26,000 | 6.37 | 6.45 | 6.37 | 0 | 0 | 0 |
| 22/05/2026 |
6.37
|
5,300 | 6.32 | 6.47 | 6.30 | 0 | 600 | 0 |
| 21/05/2026 |
6.32
|
25,400 | 6.40 | 6.50 | 6.32 | 200 | 0 | 0 |
| 20/05/2026 |
6.38
|
20,900 | 6.30 | 6.46 | 6.25 | 1,700 | 0 | 0 |
| 19/05/2026 |
6.30
|
35,200 | 6.40 | 6.41 | 6.30 | 0 | 0 | 0 |
| 18/05/2026 |
6.45
|
29,200 | 6.46 | 6.46 | 6.39 | 0 | 0 | 0 |
| 15/05/2026 |
6.46
|
20,600 | 6.55 | 6.55 | 6.40 | 0 | 0 | 0 |
| 14/05/2026 |
6.45
|
27,400 | 6.50 | 6.52 | 6.45 | 0 | 2,500 | 0 |
| 13/05/2026 |
6.50
|
10,100 | 6.21 | 6.58 | 6.21 | 0 | 0 | 0 |
| 12/05/2026 |
6.50
|
88,600 | 6.70 | 6.70 | 6.50 | 0 | 0 | 0 |
| 11/05/2026 |
6.53
|
152,800 | 6.69 | 6.73 | 6.53 | 1,700 | 0 | 0 |
| 08/05/2026 |
6.53
|
384,600 | 6.50 | 6.93 | 6.50 | 0 | 0 | 0 |
| 07/05/2026 |
6.53
|
294,900 | 6.11 | 6.53 | 6.11 | 800 | 0 | 0 |
| 06/05/2026 |
6.11
|
71,000 | 6 | 6.11 | 5.94 | 0 | 0 | 0 |
| 05/05/2026 |
5.94
|
18,700 | 6.19 | 6.19 | 5.94 | 0 | 0 | 0 |
| 04/05/2026 |
5.94
|
13,200 | 5.77 | 6.05 | 5.77 | 0 | 0 | 0 |
| 29/04/2026 |
5.77
|
7,000 | 5.78 | 5.78 | 5.70 | 0 | 0 | 0 |
| 28/04/2026 |
5.79
|
14,500 | 5.83 | 5.83 | 5.79 | 0 | 0 | 0 |
| 24/04/2026 |
5.86
|
8,200 | 5.86 | 5.86 | 5.82 | 0 | 0 | 0 |
| 23/04/2026 |
5.83
|
47,200 | 5.98 | 5.98 | 5.83 | 0 | 0 | 0 |
| 22/04/2026 |
5.90
|
2,400 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
| 21/04/2026 |
5.91
|
20,300 | 5.91 | 5.92 | 5.91 | 0 | 0 | 0 |
| 20/04/2026 |
5.91
|
42,700 | 5.90 | 5.91 | 5.90 | 0 | 0 | 0 |
| 17/04/2026 |
5.91
|
45,500 | 5.90 | 5.91 | 5.88 | 2,000 | 0 | 0 |
| 16/04/2026 |
5.91
|
29,700 | 5.94 | 5.97 | 5.86 | 0 | 900 | 0 |
| 15/04/2026 |
5.95
|
21,900 | 5.90 | 5.97 | 5.90 | 0 | 400 | 0 |
| 14/04/2026 |
5.90
|
65,300 | 6 | 6 | 5.81 | 900 | 500 | 0 |
| 13/04/2026 |
5.88
|
39,100 | 6.05 | 6.05 | 5.86 | 400 | 100 | 0 |
| 10/04/2026 |
6.08
|
2,600 | 6.18 | 6.18 | 5.95 | 0 | 0 | 0 |
| 09/04/2026 |
5.91
|
9,000 | 5.97 | 5.98 | 5.91 | 400 | 0 | 0 |
| 08/04/2026 |
5.97
|
26,400 | 6 | 6 | 5.90 | 0 | 0 | 0 |
| 07/04/2026 |
5.95
|
4,800 | 5.95 | 6 | 5.95 | 0 | 400 | 0 |
| 06/04/2026 |
6
|
1,300 | 5.91 | 6 | 5.91 | 0 | 0 | 0 |
| 03/04/2026 |
5.96
|
5,200 | 5.96 | 6.08 | 5.96 | 0 | 0 | 0 |
| 02/04/2026 |
5.96
|
400 | 5.96 | 5.96 | 5.96 | 0 | 0 | 0 |
| 01/04/2026 |
5.97
|
2,500 | 6 | 6.20 | 5.97 | 0 | 0 | 0 |
| 31/03/2026 |
6
|
16,500 | 5.90 | 6 | 5.90 | 0 | 0 | 0 |
| 30/03/2026 |
6
|
3,800 | 6 | 6 | 5.99 | 100 | 0 | 0 |
| 27/03/2026 |
6.05
|
9,000 | 6 | 6.18 | 6 | 0 | 100 | 0 |
| 26/03/2026 |
5.97
|
4,300 | 6 | 6.02 | 5.96 | 0 | 0 | 0 |
| 25/03/2026 |
6.10
|
25,100 | 6.10 | 6.10 | 6 | 0 | 0 | 0 |
| 24/03/2026 |
6.10
|
7,200 | 6.20 | 6.20 | 6.10 | 0 | 0 | 0 |
| 23/03/2026 |
6.08
|
11,100 | 5.86 | 6.09 | 5.86 | 0 | 0 | 0 |
| 20/03/2026 |
6.10
|
3,300 | 5.90 | 6.14 | 5.90 | 0 | 100 | -0.0 |
| 19/03/2026 |
6.18
|
600 | 6.15 | 6.18 | 6.15 | 0 | 0 | 0 |
| 18/03/2026 |
6.02
|
1,700 | 5.99 | 6.27 | 5.99 | 0 | 0 | 0 |
| 17/03/2026 |
5.99
|
24,600 | 5.96 | 6 | 5.96 | 0 | 0 | 0 |
| 16/03/2026 |
5.95
|
27,500 | 5.88 | 6.12 | 5.86 | 0 | 0 | 0 |
| 13/03/2026 |
5.90
|
21,300 | 5.80 | 6.13 | 5.80 | 0 | 0 | 0 |
| 12/03/2026 |
5.90
|
22,900 | 6 | 6 | 5.85 | 0 | 0 | 0 |
| 11/03/2026 |
6
|
1,100 | 5.81 | 6 | 5.81 | 0 | 0 | 0 |
| 10/03/2026 |
5.80
|
6,200 | 5.95 | 5.95 | 5.80 | 700 | 0 | 0.0 |