| 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) |
1.31 | 27.29% | 25,197,900 | 7,400 | 0 |
4.80
6.82
6.21
|
|
2 tháng
(2026-05-29) |
1.31 | 27.29% | 25,477,400 | 800 | 0 |
4.47
6.82
6.21
|
|
3 tháng
(2026-04-29) |
0.78 | 14.63% | 30,339,800 | 1,600 | 0 |
4.47
6.82
6.21
|
|
6 tháng
(2026-01-29) |
1 | 19.57% | 32,486,400 | 1,600 | 0 |
4.04
6.82
6.21
|
|
12 tháng
(2025-08-04) |
3.32 | 119% | 81,546,100 | 14,500 | 0.1 |
2.77
7.22
6.21
|
|
24 tháng
(2024-08-07) |
3.73 | 156.72% | 110,003,100 | 14,403 | 0.1 |
1.78
7.22
6.21
|
|
36 tháng
(2023-08-14) |
2.61 | 74.57% | 159,148,500 | -30,596 | -0.0 |
1.78
7.22
6.21
|
|
60 tháng
(2021-08-23) |
2.59 | 73.58% | 696,154,100 | -236,636 | -2.8 |
1.78
13.70
6.21
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 29/07/2026 |
6.63
|
503,200 | 6.23 | 6.64 | 6.23 | 0 | 0 | 0 |
| 28/07/2026 |
6.21
|
1,578,200 | 5.92 | 6.36 | 5.92 | 1,000 | 0 | 0 |
| 27/07/2026 |
6.11
|
2,244,500 | 6.32 | 6.46 | 5.88 | 3,200 | 0 | 0 |
| 24/07/2026 |
6.32
|
2,401,400 | 6.79 | 6.80 | 6.32 | 3,400 | 1,900 | 0 |
| 23/07/2026 |
6.79
|
2,750,600 | 6.59 | 6.94 | 6.58 | 0 | 1,500 | 0 |
| 22/07/2026 |
6.82
|
759,100 | 6.49 | 6.94 | 6.49 | 700 | 700 | 0 |
| 21/07/2026 |
6.49
|
382,700 | 6.69 | 7.09 | 6.19 | 3,400 | 3,100 | 0 |
| 20/07/2026 |
6.64
|
2,045,300 | 6.67 | 6.67 | 6.49 | 0 | 0 | 0 |
| 17/07/2026 |
6.24
|
1,262,200 | 5.80 | 6.24 | 5.80 | 700 | 3,600 | 0 |
| 16/07/2026 |
5.84
|
911,600 | 5.70 | 5.90 | 5.60 | 700 | 800 | 0 |
| 15/07/2026 |
5.66
|
1,501,100 | 5.56 | 5.90 | 5.56 | 2,000 | 0 | 0 |
| 14/07/2026 |
5.56
|
2,599,900 | 5.92 | 6 | 5.51 | 3,500 | 0 | 0 |
| 13/07/2026 |
5.92
|
2,174,500 | 5.82 | 5.93 | 5.40 | 1,300 | 0 | 0 |
| 10/07/2026 |
5.55
|
2,808,300 | 5.36 | 5.83 | 5.35 | 100 | 100 | 0 |
| 09/07/2026 |
5.45
|
2,503,000 | 5.10 | 5.45 | 5.10 | 0 | 300 | 0 |
| 08/07/2026 |
5.10
|
215,600 | 5.07 | 5.10 | 5.07 | 0 | 200 | 0 |
| 07/07/2026 |
5.08
|
221,400 | 5.08 | 5.09 | 4.93 | 100 | 0 | 0 |
| 06/07/2026 |
5.08
|
263,800 | 5.09 | 5.19 | 4.98 | 100 | 0 | 0 |
| 03/07/2026 |
5.09
|
28,300 | 5.14 | 5.14 | 4.95 | 0 | 0 | 0 |
| 02/07/2026 |
4.95
|
43,600 | 4.93 | 4.95 | 4.90 | 100 | 0 | 0 |
| 01/07/2026 |
4.93
|
20,400 | 4.90 | 4.95 | 4.85 | 300 | 0 | 0 |
| 30/06/2026 |
4.84
|
34,100 | 4.85 | 4.85 | 4.71 | 0 | 0 | 0 |
| 29/06/2026 |
4.80
|
26,500 | 4.90 | 4.90 | 4.70 | 0 | 0 | 0 |
| 26/06/2026 |
4.80
|
900 | 5.04 | 5.04 | 4.67 | 0 | 0 | 0 |
| 25/06/2026 |
4.75
|
6,200 | 4.77 | 4.79 | 4.62 | 0 | 0 | 0 |
| 24/06/2026 |
4.79
|
2,100 | 4.70 | 4.79 | 4.70 | 0 | 0 | 0 |
| 23/06/2026 |
4.79
|
5,000 | 4.80 | 4.80 | 4.70 | 0 | 0 | 0 |
| 22/06/2026 |
4.77
|
11,900 | 4.64 | 4.78 | 4.63 | 0 | 0 | 0 |
| 19/06/2026 |
4.76
|
21,100 | 4.65 | 4.80 | 4.49 | 0 | 0 | 0 |
| 18/06/2026 |
4.75
|
12,000 | 4.77 | 4.77 | 4.70 | 0 | 0 | 0 |
| 17/06/2026 |
4.75
|
17,200 | 4.80 | 4.80 | 4.63 | 0 | 0 | 0 |
| 16/06/2026 |
4.77
|
3,000 | 4.83 | 4.83 | 4.58 | 0 | 0 | 0 |
| 15/06/2026 |
4.77
|
26,800 | 4.78 | 4.89 | 4.73 | 0 | 0 | 0 |
| 12/06/2026 |
4.79
|
22,400 | 4.88 | 4.88 | 4.70 | 2,000 | 0 | 0 |
| 11/06/2026 |
4.70
|
17,500 | 4.48 | 4.70 | 4.40 | 0 | 0 | 0 |
| 10/06/2026 |
4.47
|
22,000 | 4.79 | 4.79 | 4.47 | 0 | 0 | 0 |
| 09/06/2026 |
4.78
|
14,100 | 4.76 | 4.85 | 4.66 | 0 | 0 | 0 |
| 08/06/2026 |
4.78
|
10,400 | 4.77 | 4.78 | 4.60 | 0 | 0 | 0 |
| 05/06/2026 |
4.78
|
20,000 | 4.83 | 4.83 | 4.61 | 0 | 7,800 | 0 |
| 04/06/2026 |
4.84
|
9,000 | 4.62 | 4.89 | 4.62 | 0 | 0 | 0 |
| 03/06/2026 |
4.82
|
31,700 | 4.68 | 4.85 | 4.66 | 0 | 0 | 0 |
| 02/06/2026 |
4.82
|
9,100 | 4.73 | 4.87 | 4.72 | 0 | 200 | 0 |
| 01/06/2026 |
4.82
|
5,000 | 4.98 | 4.98 | 4.77 | 0 | 0 | 0 |
| 29/05/2026 |
4.80
|
12,100 | 4.90 | 4.90 | 4.80 | 0 | 600 | 0 |
| 28/05/2026 |
4.92
|
37,100 | 4.50 | 4.95 | 4.50 | 0 | 0 | 0 |
| 27/05/2026 |
4.76
|
4,100 | 4.95 | 4.95 | 4.70 | 600 | 0 | 0 |
| 26/05/2026 |
4.95
|
8,300 | 4.96 | 4.96 | 4.90 | 0 | 0 | 0 |
| 25/05/2026 |
4.96
|
17,200 | 4.99 | 5 | 4.90 | 0 | 0 | 0 |
| 22/05/2026 |
4.69
|
10,800 | 4.77 | 4.78 | 4.66 | 0 | 1,900 | 0 |
| 21/05/2026 |
4.78
|
13,500 | 4.70 | 4.78 | 4.65 | 200 | 0 | 0 |
| 20/05/2026 |
4.69
|
23,800 | 4.75 | 4.75 | 4.60 | 1,900 | 0 | 0 |
| 19/05/2026 |
4.80
|
12,800 | 4.90 | 4.90 | 4.80 | 0 | 100 | 0 |
| 18/05/2026 |
4.90
|
24,500 | 5.20 | 5.20 | 4.86 | 0 | 4,400 | 0 |
| 15/05/2026 |
5.10
|
27,200 | 5.04 | 5.29 | 4.95 | 100 | 0 | 0 |
| 14/05/2026 |
4.95
|
26,400 | 4.90 | 4.95 | 4.70 | 4,400 | 0 | 0 |
| 13/05/2026 |
4.80
|
1,325,400 | 4.90 | 5.19 | 4.60 | 0 | 4,200 | 0 |
| 12/05/2026 |
4.90
|
1,557,900 | 4.90 | 4.90 | 4.86 | 0 | 0 | 0 |
| 11/05/2026 |
4.86
|
685,600 | 5 | 5 | 4.86 | 4,200 | 400 | 0 |
| 08/05/2026 |
4.90
|
4,100 | 5.06 | 5.06 | 4.90 | 0 | 100 | 0 |
| 07/05/2026 |
5
|
1,006,200 | 5.20 | 5.20 | 4.90 | 400 | 0 | 0 |
| 06/05/2026 |
5.18
|
7,700 | 5.12 | 5.19 | 4.83 | 100 | 0 | 0 |
| 05/05/2026 |
5.12
|
16,400 | 5.11 | 5.12 | 5.11 | 0 | 0 | 0 |
| 04/05/2026 |
5.36
|
35,200 | 5.53 | 5.53 | 5.34 | 0 | 0 | 0 |
| 29/04/2026 |
5.33
|
18,200 | 5.30 | 5.33 | 4.97 | 0 | 0 | 0 |
| 28/04/2026 |
5.33
|
43,800 | 5.33 | 5.33 | 5.33 | 0 | 0 | 0 |
| 24/04/2026 |
5.33
|
101,000 | 5.31 | 5.42 | 5.31 | 0 | 0 | 0 |
| 23/04/2026 |
5.32
|
56,400 | 5.24 | 5.50 | 5.24 | 0 | 0 | 0 |
| 22/04/2026 |
5.25
|
43,600 | 5.20 | 5.25 | 5.16 | 0 | 0 | 0 |
| 21/04/2026 |
5.16
|
18,300 | 5.20 | 5.25 | 5.10 | 0 | 0 | 0 |
| 20/04/2026 |
5.25
|
34,400 | 5.40 | 5.40 | 5.10 | 0 | 0 | 0 |
| 17/04/2026 |
5.06
|
88,100 | 4.88 | 5.07 | 4.88 | 0 | 0 | 0 |
| 16/04/2026 |
4.88
|
29,800 | 4.90 | 4.96 | 4.88 | 0 | 0 | 0 |
| 15/04/2026 |
4.88
|
12,600 | 4.87 | 4.89 | 4.66 | 0 | 0 | 0 |
| 14/04/2026 |
4.87
|
15,500 | 4.62 | 4.87 | 4.62 | 0 | 0 | 0 |
| 13/04/2026 |
4.89
|
22,700 | 4.90 | 4.90 | 4.68 | 0 | 0 | 0 |
| 10/04/2026 |
4.69
|
22,400 | 4.79 | 4.79 | 4.62 | 0 | 700 | 0 |
| 09/04/2026 |
4.79
|
52,900 | 4.56 | 4.79 | 4.50 | 0 | 0 | 0 |
| 08/04/2026 |
4.55
|
82,200 | 4.50 | 4.55 | 4.36 | 700 | 0 | 0 |
| 07/04/2026 |
4.36
|
180,700 | 4.66 | 4.66 | 4.35 | 0 | 400 | 0 |
| 06/04/2026 |
4.66
|
56,000 | 4.86 | 4.86 | 4.63 | 0 | 0 | 0 |
| 03/04/2026 |
4.94
|
111,800 | 4.94 | 4.94 | 4.93 | 400 | 0 | 0 |
| 02/04/2026 |
4.62
|
39,100 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 |
| 01/04/2026 |
4.32
|
22,400 | 4.30 | 4.32 | 4.30 | 0 | 0 | 0 |
| 31/03/2026 |
4.04
|
14,800 | 4.06 | 4.06 | 3.92 | 0 | 0 | 0 |
| 30/03/2026 |
4.08
|
4,800 | 3.91 | 4.11 | 3.91 | 0 | 0 | 0 |
| 27/03/2026 |
4.14
|
19,600 | 4.13 | 4.24 | 4.08 | 0 | 0 | 0 |
| 26/03/2026 |
4.15
|
5,800 | 4.05 | 4.15 | 4.01 | 0 | 0 | 0 |
| 25/03/2026 |
4.21
|
28,800 | 4.24 | 4.24 | 4.01 | 0 | 0 | 0 |
| 24/03/2026 |
4.18
|
9,700 | 4.18 | 4.18 | 4 | 0 | 0 | 0 |
| 23/03/2026 |
4.18
|
8,000 | 4.15 | 4.32 | 4 | 0 | 0 | 0 |
| 20/03/2026 |
4.18
|
2,800 | 4.16 | 4.30 | 4.15 | 0 | 0 | 0 |
| 19/03/2026 |
4.35
|
94,200 | 4.45 | 4.45 | 4.30 | 0 | 0 | 0 |
| 18/03/2026 |
4.45
|
4,200 | 4.53 | 4.53 | 4.40 | 0 | 0 | 0 |
| 17/03/2026 |
4.54
|
47,300 | 4.50 | 4.60 | 4.50 | 0 | 0 | 0 |
| 16/03/2026 |
4.50
|
44,700 | 4.66 | 4.66 | 4.45 | 0 | 0 | 0 |
| 13/03/2026 |
4.67
|
148,000 | 4.69 | 4.71 | 4.38 | 0 | 0 | 0 |
| 12/03/2026 |
4.70
|
9,000 | 4.72 | 4.72 | 4.50 | 0 | 0 | 0 |
| 11/03/2026 |
4.72
|
3,800 | 4.31 | 4.72 | 4.29 | 0 | 0 | 0 |
| 10/03/2026 |
4.57
|
35,700 | 4.52 | 4.58 | 4.21 | 0 | 0 | 0 |
| 09/03/2026 |
4.52
|
140,400 | 4.84 | 4.84 | 4.52 | 0 | 0 | 0 |
| 06/03/2026 |
4.85
|
61,000 | 5.10 | 5.10 | 4.85 | 0 | 0 | 0 |