| 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) |
-0.42 | -5.60% | 456,200 | -10,100 | 0 |
6.90
7.78
7.03
|
|
2 tháng
(2026-05-29) |
-0.32 | -4.32% | 874,000 | -34,500 | 0 |
6.90
7.78
7.03
|
|
3 tháng
(2026-04-29) |
-0.34 | -4.58% | 1,469,700 | -39,200 | 0 |
6.90
7.78
7.03
|
|
6 tháng
(2026-01-29) |
-0.89 | -11.17% | 3,065,500 | -98,000 | -0.1 |
6.90
8
7.03
|
|
12 tháng
(2025-08-04) |
-1.50 | -17.48% | 17,508,000 | -238,300 | -1.4 |
6.90
10.70
7.03
|
|
24 tháng
(2024-08-07) |
-1.61 | -18.53% | 49,983,700 | -1,162,560 | -9.8 |
5.95
10.70
7.03
|
|
36 tháng
(2023-08-14) |
0.54 | 8.26% | 161,476,900 | -1,160,760 | -9.2 |
4.61
10.70
7.03
|
|
60 tháng
(2021-08-23) |
-14.41 | -67.06% | 594,569,723 | 359,811 | 22.9 |
3.10
30.04
7.03
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 29/07/2026 |
6.95
|
1,700 | 6.80 | 6.99 | 6.66 | 100 | 0 | 0 |
| 28/07/2026 |
7.03
|
2,600 | 7.05 | 7.06 | 7 | 0 | 0 | 0 |
| 27/07/2026 |
7.08
|
6,300 | 7.08 | 7.08 | 6.81 | 0 | 800 | 0 |
| 24/07/2026 |
6.90
|
3,000 | 7.39 | 7.39 | 6.90 | 0 | 0 | 0 |
| 23/07/2026 |
7.19
|
8,900 | 7 | 7.19 | 6.81 | 0 | 300 | 0 |
| 22/07/2026 |
7.10
|
4,000 | 7 | 7.10 | 6.83 | 0 | 900 | 0 |
| 21/07/2026 |
7.30
|
1,400 | 6.65 | 7.32 | 6.65 | 0 | 500 | 0 |
| 20/07/2026 |
7.01
|
16,900 | 7.11 | 7.11 | 6.79 | 0 | 0 | 0 |
| 17/07/2026 |
7.30
|
9,500 | 7.40 | 7.40 | 7.30 | 0 | 0 | 0 |
| 16/07/2026 |
7.48
|
9,700 | 7.57 | 7.57 | 7.20 | 700 | 0 | 0 |
| 15/07/2026 |
7.58
|
7,300 | 7.40 | 7.58 | 7.40 | 0 | 0 | 0 |
| 14/07/2026 |
7.60
|
27,900 | 7.60 | 7.60 | 7.07 | 0 | 3,000 | 0 |
| 13/07/2026 |
7.60
|
14,100 | 7.72 | 7.72 | 7.53 | 0 | 300 | 0 |
| 10/07/2026 |
7.74
|
15,900 | 7.60 | 7.74 | 7.55 | 0 | 0 | 0 |
| 09/07/2026 |
7.75
|
29,800 | 7.52 | 7.80 | 7.52 | 100 | 5,400 | 0 |
| 08/07/2026 |
7.65
|
30,900 | 7.78 | 7.78 | 7.55 | 0 | 0 | 0 |
| 07/07/2026 |
7.78
|
87,100 | 7.70 | 7.87 | 7.60 | 500 | 200 | 0 |
| 06/07/2026 |
7.70
|
80,500 | 7.61 | 7.89 | 7.61 | 0 | 500 | 0 |
| 03/07/2026 |
7.60
|
55,100 | 7.37 | 7.60 | 7.36 | 0 | 0 | 0 |
| 02/07/2026 |
7.49
|
14,900 | 7.50 | 7.60 | 7.42 | 0 | 0 | 0 |
| 01/07/2026 |
7.49
|
2,700 | 7.30 | 7.50 | 7.24 | 200 | 0 | 0 |
| 30/06/2026 |
7.48
|
10,600 | 7.50 | 7.55 | 7.36 | 0 | 700 | 0 |
| 29/06/2026 |
7.50
|
19,700 | 7.60 | 7.60 | 7.36 | 1,000 | 0 | 0 |
| 26/06/2026 |
7.40
|
6,400 | 7.22 | 7.49 | 7.22 | 0 | 0 | 0 |
| 25/06/2026 |
7.24
|
36,100 | 7.54 | 7.54 | 7.24 | 0 | 0 | 0 |
| 24/06/2026 |
7.54
|
13,200 | 7.55 | 7.55 | 7.50 | 0 | 0 | 0 |
| 23/06/2026 |
7.60
|
24,300 | 7.66 | 7.66 | 7.45 | 0 | 0 | 0 |
| 22/06/2026 |
7.48
|
22,100 | 7.41 | 7.49 | 7.40 | 0 | 8,900 | 0 |
| 19/06/2026 |
7.41
|
3,300 | 7.57 | 7.57 | 7.41 | 100 | 200 | 0 |
| 18/06/2026 |
7.57
|
8,300 | 7.58 | 7.58 | 7.23 | 0 | 0 | 0 |
| 17/06/2026 |
7.54
|
20,800 | 7.60 | 7.69 | 7.40 | 500 | 0 | 0 |
| 16/06/2026 |
7.58
|
31,000 | 7.47 | 7.60 | 7.37 | 0 | 1,900 | 0 |
| 15/06/2026 |
7.48
|
26,600 | 7.50 | 7.50 | 7.10 | 400 | 6,600 | 0 |
| 12/06/2026 |
7.49
|
1,000 | 7.49 | 7.49 | 7.49 | 0 | 0 | 0 |
| 11/06/2026 |
7.50
|
2,700 | 7.39 | 7.50 | 7.37 | 0 | 0 | 0 |
| 10/06/2026 |
7.32
|
5,700 | 7.35 | 7.39 | 7.30 | 0 | 0 | 0 |
| 09/06/2026 |
7.32
|
15,000 | 7.16 | 7.32 | 7.16 | 200 | 5,200 | 0 |
| 08/06/2026 |
7.24
|
5,900 | 7.39 | 7.39 | 7 | 0 | 200 | 0 |
| 05/06/2026 |
7.38
|
5,700 | 7.50 | 7.50 | 7.30 | 0 | 700 | 0 |
| 04/06/2026 |
7.50
|
4,900 | 7.55 | 7.55 | 7.21 | 100 | 200 | 0 |
| 03/06/2026 |
7.50
|
71,000 | 7.42 | 7.60 | 7.42 | 0 | 600 | 0 |
| 02/06/2026 |
7.44
|
109,800 | 7.40 | 7.55 | 7.40 | 0 | 0 | 0 |
| 01/06/2026 |
7.39
|
2,100 | 7.35 | 7.39 | 7.35 | 0 | 1,200 | 0 |
| 29/05/2026 |
7.40
|
1,900 | 7.50 | 7.50 | 7.17 | 0 | 0 | 0 |
| 28/05/2026 |
7.27
|
10,500 | 7.48 | 7.48 | 7.26 | 0 | 500 | 0 |
| 27/05/2026 |
7.30
|
13,400 | 7.20 | 7.30 | 7.09 | 200 | 0 | 0 |
| 26/05/2026 |
7.22
|
22,300 | 7.50 | 7.50 | 7.02 | 2,600 | 800 | 0 |
| 25/05/2026 |
7.29
|
5,300 | 7.35 | 7.35 | 7.20 | 0 | 200 | 0 |
| 22/05/2026 |
7.35
|
6,100 | 7.16 | 7.35 | 7.10 | 2,100 | 800 | 0 |
| 21/05/2026 |
7.35
|
2,000 | 7.40 | 7.40 | 7.10 | 200 | 100 | 0 |
| 20/05/2026 |
7.40
|
22,200 | 7.60 | 7.60 | 7.33 | 300 | 0 | 0 |
| 19/05/2026 |
7.42
|
13,800 | 7.02 | 7.60 | 7.02 | 100 | 1,400 | 0 |
| 18/05/2026 |
7.49
|
36,300 | 7.46 | 7.50 | 7.36 | 200 | 4,200 | 0 |
| 15/05/2026 |
7.50
|
6,100 | 7.60 | 7.60 | 7.30 | 1,100 | 0 | 0 |
| 14/05/2026 |
7.55
|
8,400 | 7.70 | 7.70 | 7.46 | 0 | 1,100 | 0 |
| 13/05/2026 |
7.65
|
39,300 | 7.65 | 7.79 | 7.65 | 0 | 0 | 0 |
| 12/05/2026 |
7.72
|
89,000 | 7.59 | 7.75 | 7.55 | 1,100 | 2,100 | 0 |
| 11/05/2026 |
7.59
|
54,700 | 7.54 | 7.59 | 7.54 | 0 | 1,000 | 0 |
| 08/05/2026 |
7.60
|
60,000 | 7.56 | 7.60 | 7.52 | 200 | 0 | 0 |
| 07/05/2026 |
7.65
|
44,700 | 7.52 | 7.78 | 7.52 | 0 | 0 | 0 |
| 06/05/2026 |
7.65
|
75,400 | 7.50 | 7.65 | 7.45 | 1,300 | 500 | 0 |
| 05/05/2026 |
7.45
|
69,400 | 7.40 | 7.45 | 7.37 | 0 | 0 | 0 |
| 04/05/2026 |
7.37
|
8,100 | 7.59 | 7.59 | 7.26 | 200 | 1,800 | 0 |
| 29/04/2026 |
7.42
|
8,700 | 7.16 | 7.42 | 7.16 | 200 | 0 | 0 |
| 28/04/2026 |
7.48
|
6,700 | 7.12 | 7.48 | 7.12 | 0 | 0 | 0 |
| 24/04/2026 |
7.49
|
8,300 | 7.50 | 7.50 | 7.20 | 0 | 0 | 0 |
| 23/04/2026 |
7.50
|
11,300 | 7.75 | 7.75 | 7.20 | 0 | 0 | 0 |
| 22/04/2026 |
7.65
|
15,400 | 7.54 | 7.65 | 7.48 | 0 | 300 | 0 |
| 21/04/2026 |
7.75
|
55,800 | 7.53 | 7.78 | 7.50 | 100 | 23,400 | 0 |
| 20/04/2026 |
7.62
|
17,900 | 7.60 | 7.66 | 7.58 | 0 | 0 | 0 |
| 17/04/2026 |
7.65
|
26,100 | 7.56 | 7.68 | 7.52 | 0 | 0 | 0 |
| 16/04/2026 |
7.70
|
31,400 | 7.60 | 7.70 | 7.51 | 0 | 0 | 0 |
| 15/04/2026 |
7.70
|
73,100 | 7.76 | 7.76 | 7.52 | 0 | 0 | 0 |
| 14/04/2026 |
7.58
|
37,700 | 7.60 | 7.60 | 7.53 | 0 | 0 | 0 |
| 13/04/2026 |
7.59
|
34,300 | 7.57 | 7.59 | 7.50 | 0 | 0 | 0 |
| 10/04/2026 |
7.59
|
19,200 | 7.54 | 7.78 | 7.54 | 0 | 0 | 0 |
| 09/04/2026 |
7.55
|
9,300 | 7.78 | 7.78 | 7.49 | 100 | 3,000 | 0 |
| 08/04/2026 |
7.67
|
38,100 | 7.66 | 7.67 | 7.53 | 0 | 0 | 0 |
| 07/04/2026 |
7.48
|
2,100 | 7.70 | 7.70 | 7.47 | 0 | 0 | 0 |
| 06/04/2026 |
7.47
|
28,300 | 7.42 | 7.50 | 7.42 | 0 | 0 | 0 |
| 03/04/2026 |
7.46
|
68,700 | 7.40 | 7.50 | 7.40 | 0 | 0 | 0 |
| 02/04/2026 |
7.41
|
36,100 | 7.52 | 7.52 | 7.40 | 0 | 6,800 | 0 |
| 01/04/2026 |
7.48
|
36,800 | 7.49 | 7.50 | 7.40 | 0 | 0 | 0 |
| 31/03/2026 |
7.34
|
37,400 | 7.30 | 7.45 | 7.30 | 0 | 2,000 | 0 |
| 30/03/2026 |
7.32
|
9,600 | 7.18 | 7.33 | 7.18 | 0 | 0 | 0 |
| 27/03/2026 |
7.25
|
56,200 | 7.12 | 7.34 | 7.12 | 3,300 | 0 | 0 |
| 26/03/2026 |
7.11
|
18,000 | 7.09 | 7.20 | 7.09 | 200 | 8,000 | 0 |
| 25/03/2026 |
7.09
|
10,400 | 7.11 | 7.25 | 7.05 | 500 | 2,800 | 0 |
| 24/03/2026 |
7.11
|
5,700 | 7.30 | 7.30 | 7.10 | 0 | 0 | 0 |
| 23/03/2026 |
7.30
|
13,400 | 7.10 | 7.30 | 6.88 | 300 | 200 | 0 |
| 20/03/2026 |
7.31
|
1,400 | 7.11 | 7.31 | 7.11 | 200 | 800 | -0.0 |
| 19/03/2026 |
7.31
|
2,300 | 7.12 | 7.40 | 7.12 | 0 | 700 | -0.0 |
| 18/03/2026 |
7.40
|
5,100 | 7.48 | 7.50 | 7.40 | 200 | 10,300 | -0.1 |
| 17/03/2026 |
7.50
|
11,900 | 7.11 | 7.54 | 7.10 | 500 | 100 | 0.0 |
| 16/03/2026 |
7.34
|
4,900 | 7.62 | 7.62 | 7.24 | 0 | 0 | 0 |
| 13/03/2026 |
7.34
|
3,400 | 7.37 | 7.37 | 7.30 | 0 | 0 | 0 |
| 12/03/2026 |
7.38
|
4,600 | 7.38 | 7.38 | 7.15 | 0 | 300 | -0.0 |
| 11/03/2026 |
7.39
|
4,400 | 7.45 | 7.45 | 7.20 | 0 | 200 | -0.0 |
| 10/03/2026 |
7.15
|
64,300 | 7.16 | 7.45 | 6.95 | 1,100 | 0 | 0.0 |
| 09/03/2026 |
7.32
|
27,800 | 7.33 | 7.34 | 7.32 | 1,100 | 0 | 0.0 |
| 06/03/2026 |
7.87
|
61,600 | 7.98 | 7.98 | 7.87 | 100 | 1,000 | -0.0 |