| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-07-01) |
-0.30 | -4.76% | 9,037,200 | 40,200 | 0 |
6
6.40
6
|
|
2 tháng
(2026-06-01) |
-0.60 | -9.09% | 21,692,500 | 40,500 | 0 |
6
6.70
6
|
|
3 tháng
(2026-05-04) |
-0.60 | -9.09% | 33,862,200 | -27,441 | 0 |
6
7.10
6
|
|
6 tháng
(2026-02-02) |
-2.60 | -30.23% | 77,936,400 | 142,959 | 0.5 |
6
9
6
|
|
12 tháng
(2025-08-05) |
-3.10 | -34.07% | 238,707,400 | 866,259 | 7.4 |
6
10.70
6
|
|
24 tháng
(2024-08-12) |
-7.20 | -54.55% | 650,077,310 | 1,791,000 | 12.0 |
6
14.30
6
|
|
36 tháng
(2023-08-16) |
-5.45 | -47.62% | 1,154,733,387 | 985,075 | -0.1 |
6
16.80
6
|
|
60 tháng
(2021-08-26) |
-4.37 | -42.15% | 1,571,204,168 | 484,019 | -16.6 |
4.27
22.73
6
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 31/07/2026 |
6
|
388,800 | 6 | 6 | 5.80 | 0 | 0 | 0 |
| 30/07/2026 |
6
|
577,700 | 6 | 6 | 5.90 | 21,200 | 0 | 0 |
| 29/07/2026 |
6
|
936,300 | 6 | 6 | 5.70 | 1,000 | 0 | 0 |
| 28/07/2026 |
6
|
538,200 | 6 | 6 | 5.80 | 0 | 22,900 | 0 |
| 27/07/2026 |
6
|
370,000 | 6.10 | 6.10 | 5.80 | 14,000 | 4,800 | 0 |
| 24/07/2026 |
6.10
|
440,200 | 6.10 | 6.10 | 5.90 | 0 | 0 | 0 |
| 23/07/2026 |
6.10
|
440,500 | 6.10 | 6.10 | 5.90 | 22,900 | 0 | 0 |
| 22/07/2026 |
6.10
|
285,300 | 6 | 6.10 | 6 | 1,000 | 0 | 0 |
| 21/07/2026 |
6.10
|
779,900 | 6.20 | 6.30 | 6 | 0 | 36,500 | 0 |
| 20/07/2026 |
6.20
|
447,600 | 6.20 | 6.30 | 6 | 1,000 | 0 | 0 |
| 17/07/2026 |
6.30
|
1,317,300 | 6 | 6.50 | 6 | 3,800 | 3,000 | 0 |
| 16/07/2026 |
6.10
|
269,000 | 6.10 | 6.10 | 5.90 | 36,500 | 14,000 | 0 |
| 15/07/2026 |
6.10
|
293,600 | 6.10 | 6.10 | 6 | 0 | 0 | 0 |
| 14/07/2026 |
6.10
|
205,500 | 6 | 6.10 | 6 | 0 | 0 | 0 |
| 13/07/2026 |
6.10
|
281,700 | 6.10 | 6.20 | 6 | 0 | 0 | 0 |
| 10/07/2026 |
6.20
|
281,900 | 6.30 | 6.30 | 6.20 | 3,300 | 0 | 0 |
| 09/07/2026 |
6.30
|
135,000 | 6.30 | 6.30 | 6.20 | 800 | 0 | 0 |
| 08/07/2026 |
6.30
|
117,000 | 6.20 | 6.30 | 6.10 | 0 | 0 | 0 |
| 07/07/2026 |
6.20
|
172,800 | 6.30 | 6.30 | 6.20 | 0 | 0 | 0 |
| 06/07/2026 |
6.30
|
256,400 | 6.30 | 6.40 | 6.10 | 0 | 0 | 0 |
| 03/07/2026 |
6.30
|
284,700 | 6.40 | 6.40 | 6.30 | 900 | 0 | 0 |
| 02/07/2026 |
6.40
|
312,500 | 6.40 | 6.40 | 6.30 | 13,700 | 0 | 0 |
| 01/07/2026 |
6.30
|
294,100 | 6.40 | 6.40 | 6.30 | 1,300 | 0 | 0 |
| 30/06/2026 |
6.40
|
134,400 | 6.40 | 6.40 | 6.30 | 0 | 0 | 0 |
| 29/06/2026 |
6.40
|
172,900 | 6.40 | 6.40 | 6.30 | 0 | 0 | 0 |
| 26/06/2026 |
6.40
|
415,300 | 6.30 | 6.40 | 6.20 | 0 | 0 | 0 |
| 25/06/2026 |
6.30
|
166,000 | 6.30 | 6.40 | 6.30 | 0 | 0 | 0 |
| 24/06/2026 |
6.40
|
228,500 | 6.40 | 6.40 | 6.30 | 0 | 0 | 0 |
| 23/06/2026 |
6.40
|
411,700 | 6.40 | 6.50 | 6.30 | 0 | 36,000 | 0 |
| 22/06/2026 |
6.50
|
137,000 | 6.40 | 6.50 | 6.40 | 0 | 12,200 | 0 |
| 19/06/2026 |
6.50
|
686,600 | 6.50 | 6.60 | 6.50 | 0 | 0 | 0 |
| 18/06/2026 |
6.60
|
777,200 | 6.70 | 6.80 | 6.50 | 0 | 32,900 | 0 |
| 17/06/2026 |
6.70
|
3,050,900 | 6.60 | 6.90 | 6.50 | 25,600 | 27,400 | 0 |
| 16/06/2026 |
6.70
|
783,000 | 6.60 | 6.70 | 6.50 | 0 | 0 | 0 |
| 15/06/2026 |
6.60
|
567,800 | 6.60 | 6.70 | 6.50 | 53,600 | 0 | 0 |
| 12/06/2026 |
6.60
|
382,000 | 6.50 | 6.60 | 6.40 | 4,900 | 0 | 0 |
| 11/06/2026 |
6.50
|
324,100 | 6.50 | 6.60 | 6.50 | 0 | 0 | 0 |
| 10/06/2026 |
6.60
|
721,900 | 6.50 | 6.60 | 6.40 | 22,700 | 0 | 0 |
| 09/06/2026 |
6.50
|
449,300 | 6.40 | 6.50 | 6.30 | 0 | 7,200 | 0 |
| 08/06/2026 |
6.40
|
302,100 | 6.50 | 6.50 | 6.40 | 0 | 0 | 0 |
| 05/06/2026 |
6.60
|
374,600 | 6.60 | 6.60 | 6.40 | 1,000 | 0 | 0 |
| 04/06/2026 |
6.60
|
306,600 | 6.60 | 6.60 | 6.50 | 0 | 0 | 0 |
| 03/06/2026 |
6.60
|
372,800 | 6.50 | 6.60 | 6.40 | 7,200 | 0 | 0 |
| 02/06/2026 |
6.50
|
1,309,100 | 6.60 | 6.70 | 6.50 | 1,000 | 0 | 0 |
| 01/06/2026 |
6.60
|
581,500 | 6.70 | 6.80 | 6.50 | 0 | 0 | 0 |
| 29/05/2026 |
6.70
|
379,600 | 6.70 | 6.80 | 6.60 | 0 | 0 | 0 |
| 28/05/2026 |
6.70
|
1,041,000 | 6.80 | 7 | 6.70 | 0 | 0 | 0 |
| 27/05/2026 |
6.90
|
454,400 | 6.90 | 7 | 6.70 | 0 | 0 | 0 |
| 26/05/2026 |
6.90
|
865,900 | 6.90 | 7 | 6.70 | 1,000 | 0 | 0 |
| 25/05/2026 |
6.90
|
629,100 | 7.10 | 7.10 | 6.80 | 3,800 | 12,800 | 0 |
| 22/05/2026 |
7.10
|
1,099,600 | 7.10 | 7.30 | 6.90 | 1,100 | 63,900 | 0 |
| 21/05/2026 |
7.10
|
1,467,200 | 6.70 | 7.30 | 6.70 | 2,300 | 0 | 0 |
| 20/05/2026 |
6.70
|
568,100 | 6.80 | 6.90 | 6.50 | 13,200 | 0 | 0 |
| 19/05/2026 |
6.80
|
615,900 | 6.60 | 6.80 | 6.50 | 65,600 | 0 | 0 |
| 18/05/2026 |
6.60
|
184,200 | 6.50 | 6.60 | 6.40 | 2,400 | 10,700 | 0 |
| 15/05/2026 |
6.60
|
431,500 | 6.50 | 6.60 | 6.40 | 2,000 | 10,900 | 0 |
| 14/05/2026 |
6.50
|
684,700 | 6.60 | 6.60 | 6.50 | 2,000 | 0 | 0 |
| 13/05/2026 |
6.60
|
326,700 | 6.50 | 6.60 | 6.50 | 2,900 | 0 | 0 |
| 12/05/2026 |
6.40
|
751,200 | 6.50 | 6.60 | 6.40 | 200 | 0 | 0 |
| 11/05/2026 |
6.50
|
488,300 | 6.60 | 6.60 | 6.40 | 100 | 0 | 0 |
| 08/05/2026 |
6.50
|
686,300 | 6.60 | 6.60 | 6.40 | 7,900 | 8,800 | 0 |
| 07/05/2026 |
6.60
|
161,300 | 6.70 | 6.70 | 6.50 | 4,000 | 5,600 | 0 |
| 06/05/2026 |
6.60
|
445,900 | 6.70 | 6.70 | 6.50 | 2,000 | 35,441 | 0 |
| 05/05/2026 |
6.70
|
795,500 | 6.70 | 6.70 | 6.60 | 0 | 36,300 | 0 |
| 04/05/2026 |
6.60
|
93,300 | 6.60 | 6.70 | 6.50 | 6,000 | 0 | 0 |
| 29/04/2026 |
6.60
|
194,300 | 6.60 | 6.70 | 6.60 | 0 | 0 | 0 |
| 28/04/2026 |
6.70
|
102,500 | 6.70 | 6.70 | 6.60 | 0 | 5,300 | 0 |
| 24/04/2026 |
6.60
|
239,600 | 6.60 | 6.70 | 6.50 | 0 | 0 | 0 |
| 23/04/2026 |
6.60
|
720,800 | 6.70 | 6.80 | 6.60 | 0 | 10,300 | 0 |
| 22/04/2026 |
6.70
|
472,400 | 6.70 | 6.80 | 6.70 | 1,000 | 0 | 0 |
| 21/04/2026 |
6.70
|
865,600 | 6.60 | 6.80 | 6.60 | 96,100 | 0 | 0 |
| 20/04/2026 |
6.60
|
720,200 | 6.80 | 6.90 | 6.60 | 18,400 | 0 | 0 |
| 17/04/2026 |
6.90
|
330,800 | 6.80 | 6.90 | 6.70 | 100 | 0 | 0 |
| 16/04/2026 |
6.90
|
524,300 | 6.90 | 7 | 6.70 | 100 | 8,600 | 0 |
| 15/04/2026 |
6.90
|
550,800 | 7 | 7 | 6.80 | 1,000 | 0 | 0 |
| 14/04/2026 |
7
|
774,700 | 6.90 | 7 | 6.80 | 0 | 0 | 0 |
| 13/04/2026 |
6.90
|
524,400 | 6.90 | 6.90 | 6.80 | 200 | 6,100 | 0 |
| 10/04/2026 |
6.90
|
813,300 | 6.90 | 7 | 6.80 | 1,200 | 0 | 0 |
| 09/04/2026 |
6.90
|
935,600 | 7 | 7.10 | 6.80 | 8,700 | 0 | 0 |
| 08/04/2026 |
7
|
1,921,800 | 6.70 | 7.10 | 6.70 | 1,200 | 0 | 0 |
| 07/04/2026 |
6.70
|
1,303,000 | 6.70 | 6.70 | 6.20 | 8,200 | 0 | 0 |
| 06/04/2026 |
6.70
|
999,800 | 6.90 | 6.90 | 6.60 | 1,000 | 0 | 0.0 |
| 03/04/2026 |
6.90
|
431,200 | 6.90 | 7 | 6.80 | 3,200 | 6,500 | -0.0 |
| 02/04/2026 |
6.90
|
334,400 | 7 | 7 | 6.80 | 170,000 | 2,100 | 1.5 |
| 01/04/2026 |
7
|
1,760,800 | 7 | 7.20 | 6.90 | 60,100 | 15,500 | 0.4 |
| 31/03/2026 |
7.10
|
1,971,500 | 7 | 7.20 | 6.90 | 1,200 | 0 | 0.0 |
| 30/03/2026 |
7.10
|
1,271,700 | 7.20 | 7.20 | 7 | 17,000 | 16,700 | 0.0 |
| 27/03/2026 |
7.30
|
1,976,600 | 7 | 7.30 | 7 | 17,000 | 16,700 | 0.0 |
| 26/03/2026 |
7.20
|
2,252,300 | 7.20 | 7.40 | 7 | 700 | 0 | 0.0 |
| 25/03/2026 |
7.30
|
3,456,100 | 7.40 | 7.50 | 7 | 16,900 | 0 | 0.1 |
| 24/03/2026 |
7.40
|
2,454,400 | 6.90 | 7.50 | 6.90 | 16,900 | 0 | 0.1 |
| 23/03/2026 |
6.90
|
877,400 | 7 | 7 | 6.70 | 3,000 | 0 | 0.0 |
| 20/03/2026 |
7
|
798,500 | 6.90 | 7 | 6.80 | 5,900 | 22,800 | -0.1 |
| 19/03/2026 |
7
|
151,400 | 7 | 7 | 6.80 | 5,900 | 22,800 | -0.1 |
| 18/03/2026 |
7
|
700,700 | 7 | 7.10 | 6.90 | 5,200 | 0 | 0.0 |
| 17/03/2026 |
7.10
|
80,400 | 7.10 | 7.20 | 7 | 31,100 | 0 | 0.2 |
| 16/03/2026 |
7
|
661,100 | 6.90 | 7.10 | 6.90 | 2,000 | 19,100 | -0.1 |
| 13/03/2026 |
6.90
|
213,100 | 7.20 | 7.20 | 6.90 | 2,800 | 1,600 | 0.0 |
| 12/03/2026 |
7.20
|
784,900 | 7.30 | 7.30 | 7 | 3,500 | 0 | 0.0 |
| 11/03/2026 |
7.30
|
313,900 | 7 | 7.30 | 6.80 | 21,000 | 13,700 | 0.0 |