| 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) |
-1.10 | -13.25% | 1,518,400 | 2,400 | 0 |
7.20
8.30
7.20
|
|
2 tháng
(2026-05-29) |
-1.10 | -13.25% | 4,233,100 | -10,600 | 0 |
7.20
8.80
7.20
|
|
3 tháng
(2026-04-29) |
-0.60 | -7.69% | 7,200,900 | -14,300 | 0 |
7.20
9
7.20
|
|
6 tháng
(2026-01-29) |
-1.20 | -14.29% | 15,884,000 | -55,600 | -0.5 |
7.20
9.10
7.20
|
|
12 tháng
(2025-08-04) |
-2.78 | -27.82% | 72,073,700 | -70,200 | -0.8 |
7.20
12.73
7.20
|
|
24 tháng
(2024-08-07) |
-0.78 | -9.77% | 204,211,388 | -57,000 | 0.4 |
6.46
14.16
7.20
|
|
36 tháng
(2023-08-14) |
-17.39 | -70.72% | 346,711,023 | -46,292 | 0.2 |
6.46
24.59
7.20
|
|
60 tháng
(2021-08-23) |
-1.17 | -13.98% | 473,698,067 | -52,392 | -0.3 |
3.66
27.28
7.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 29/07/2026 |
7.10
|
22,700 | 7.30 | 7.30 | 7 | 0 | 0 | 0 |
| 28/07/2026 |
7.20
|
150,300 | 7.20 | 7.30 | 6.80 | 0 | 2,400 | 0 |
| 27/07/2026 |
7.20
|
131,700 | 7.50 | 7.50 | 7.20 | 0 | 3,200 | 0 |
| 24/07/2026 |
7.50
|
105,300 | 7.80 | 7.80 | 7.40 | 0 | 6,300 | 0 |
| 23/07/2026 |
7.60
|
57,300 | 7.60 | 7.70 | 7.20 | 2,400 | 600 | 0 |
| 22/07/2026 |
7.70
|
81,000 | 7.70 | 7.70 | 7.40 | 0 | 0 | 0 |
| 21/07/2026 |
7.80
|
44,500 | 7.60 | 7.80 | 7.60 | 4,800 | 700 | 0 |
| 20/07/2026 |
7.60
|
91,000 | 8 | 8 | 7.30 | 0 | 0 | 0 |
| 17/07/2026 |
8
|
72,700 | 7.70 | 8 | 7.60 | 0 | 6,200 | 0 |
| 16/07/2026 |
7.70
|
62,700 | 7.70 | 7.90 | 7.60 | 0 | 0 | 0 |
| 15/07/2026 |
7.90
|
66,900 | 8 | 8 | 7.80 | 0 | 0 | 0 |
| 14/07/2026 |
7.90
|
57,600 | 7.90 | 8 | 7.80 | 12,200 | 0 | 0 |
| 13/07/2026 |
8
|
91,200 | 8 | 8 | 7.80 | 0 | 8,200 | 0 |
| 10/07/2026 |
8.10
|
55,700 | 8.10 | 8.10 | 8 | 0 | 0 | 0 |
| 09/07/2026 |
8.10
|
60,200 | 8.10 | 8.10 | 7.90 | 0 | 0 | 0 |
| 08/07/2026 |
8.20
|
69,200 | 8.10 | 8.20 | 8 | 8,100 | 0 | 0 |
| 07/07/2026 |
8.20
|
54,600 | 8.10 | 8.20 | 8.10 | 0 | 0 | 0 |
| 06/07/2026 |
8.20
|
64,900 | 8.10 | 8.20 | 8 | 0 | 1,000 | 0 |
| 03/07/2026 |
8.20
|
95,300 | 8.10 | 8.20 | 8 | 0 | 1,400 | 0 |
| 02/07/2026 |
8.20
|
15,200 | 8.10 | 8.20 | 8.10 | 0 | 0 | 0 |
| 01/07/2026 |
8.20
|
64,700 | 8.20 | 8.30 | 8.10 | 700 | 0 | 0 |
| 30/06/2026 |
8.30
|
81,000 | 8.20 | 8.30 | 8.10 | 0 | 0 | 0 |
| 29/06/2026 |
8.30
|
95,700 | 8.30 | 8.30 | 8 | 1,800 | 0 | 0 |
| 26/06/2026 |
8.30
|
87,400 | 8 | 8.40 | 8 | 0 | 0 | 0 |
| 25/06/2026 |
8.40
|
133,100 | 8.10 | 8.40 | 8 | 0 | 100 | 0 |
| 24/06/2026 |
8.20
|
77,300 | 8.20 | 8.30 | 8 | 0 | 0 | 0 |
| 23/06/2026 |
8.10
|
74,800 | 8.30 | 8.40 | 8.10 | 0 | 0 | 0 |
| 22/06/2026 |
8.40
|
82,200 | 8.50 | 8.50 | 8.20 | 0 | 1,500 | 0 |
| 19/06/2026 |
8.30
|
153,200 | 8.40 | 8.80 | 8.30 | 100 | 12,300 | 0 |
| 18/06/2026 |
8.20
|
192,000 | 8.50 | 8.50 | 8.20 | 0 | 0 | 0 |
| 17/06/2026 |
8.50
|
152,000 | 8.50 | 8.60 | 8.40 | 0 | 0 | 0 |
| 16/06/2026 |
8.60
|
151,300 | 8.60 | 8.70 | 8.40 | 5,800 | 0 | 0 |
| 15/06/2026 |
8.60
|
98,700 | 8.50 | 8.60 | 8.30 | 0 | 3,500 | 0 |
| 12/06/2026 |
8.50
|
271,500 | 8.70 | 8.70 | 8.30 | 0 | 3,500 | 0 |
| 11/06/2026 |
8.60
|
48,000 | 8.70 | 8.80 | 8.60 | 0 | 0 | 0 |
| 10/06/2026 |
8.80
|
490,400 | 8.40 | 9 | 8.40 | 1,000 | 0 | 0 |
| 09/06/2026 |
8.50
|
164,700 | 8.40 | 8.50 | 8.30 | 0 | 0 | 0 |
| 08/06/2026 |
8.40
|
109,300 | 8.30 | 8.40 | 8.20 | 0 | 3,500 | 0 |
| 05/06/2026 |
8.40
|
41,900 | 8.30 | 8.40 | 8.20 | 0 | 0 | 0 |
| 04/06/2026 |
8.40
|
67,500 | 8.30 | 8.40 | 8.20 | 0 | 0 | 0 |
| 03/06/2026 |
8.40
|
62,500 | 8.30 | 8.40 | 8.20 | 2,600 | 0 | 0 |
| 02/06/2026 |
8.10
|
167,700 | 8.40 | 8.50 | 8.10 | 2,600 | 0 | 0 |
| 01/06/2026 |
8.40
|
35,200 | 8.20 | 8.40 | 8.20 | 0 | 500 | 0 |
| 29/05/2026 |
8.30
|
54,000 | 8.40 | 8.40 | 8.30 | 0 | 200 | 0 |
| 28/05/2026 |
8.50
|
37,600 | 8.60 | 8.60 | 8.30 | 0 | 0 | 0 |
| 27/05/2026 |
8.60
|
96,600 | 8.50 | 8.60 | 8.40 | 500 | 0 | 0 |
| 26/05/2026 |
8.60
|
195,300 | 8.60 | 8.70 | 8.30 | 0 | 0 | 0 |
| 25/05/2026 |
8.60
|
63,400 | 8.60 | 8.70 | 8.50 | 0 | 0 | 0 |
| 22/05/2026 |
8.50
|
79,300 | 8.70 | 8.80 | 8.40 | 1,000 | 900 | 0 |
| 21/05/2026 |
8.70
|
50,600 | 8.30 | 8.70 | 8.30 | 0 | 0 | 0 |
| 20/05/2026 |
8.60
|
252,800 | 8.80 | 8.90 | 8.10 | 9,000 | 8,000 | 0 |
| 19/05/2026 |
8.80
|
296,400 | 9.10 | 9.20 | 8.60 | 0 | 0 | 0 |
| 18/05/2026 |
9
|
523,300 | 8.40 | 9 | 8.40 | 1,400 | 1,800 | 0 |
| 15/05/2026 |
8.40
|
189,900 | 8 | 8.50 | 7.90 | 0 | 0 | 0 |
| 14/05/2026 |
8
|
98,200 | 8.10 | 8.20 | 8 | 0 | 0 | 0 |
| 13/05/2026 |
8.20
|
152,200 | 8 | 8.20 | 8 | 5,100 | 7,300 | 0 |
| 12/05/2026 |
8
|
296,300 | 7.90 | 8 | 7.80 | 0 | 0 | 0 |
| 11/05/2026 |
7.90
|
110,700 | 7.80 | 7.90 | 7.80 | 0 | 100 | 0 |
| 08/05/2026 |
7.80
|
112,200 | 7.70 | 7.80 | 7.70 | 0 | 0 | 0 |
| 07/05/2026 |
7.70
|
54,200 | 7.90 | 7.90 | 7.70 | 0 | 0 | 0 |
| 06/05/2026 |
7.90
|
121,600 | 7.70 | 7.90 | 7.70 | 0 | 0 | 0 |
| 05/05/2026 |
7.70
|
77,700 | 7.80 | 7.90 | 7.70 | 0 | 2,200 | 0 |
| 04/05/2026 |
7.80
|
44,500 | 7.70 | 7.90 | 7.70 | 0 | 300 | 0 |
| 29/04/2026 |
7.80
|
115,000 | 7.90 | 7.90 | 7.70 | 0 | 100 | 0 |
| 28/04/2026 |
7.90
|
31,200 | 7.80 | 8 | 7.80 | 0 | 0 | 0 |
| 24/04/2026 |
7.80
|
49,600 | 8 | 8 | 7.80 | 0 | 0 | 0 |
| 23/04/2026 |
8
|
64,400 | 8 | 8 | 7.90 | 0 | 0 | 0 |
| 22/04/2026 |
8
|
35,400 | 8.10 | 8.10 | 8 | 0 | 500 | 0 |
| 21/04/2026 |
8.10
|
50,900 | 8.20 | 8.20 | 8.10 | 0 | 300 | 0 |
| 20/04/2026 |
8.20
|
105,000 | 8.20 | 8.20 | 8.10 | 0 | 0 | 0 |
| 17/04/2026 |
8.30
|
79,600 | 8.20 | 8.30 | 8.10 | 0 | 0 | 0 |
| 16/04/2026 |
8.30
|
94,700 | 8.30 | 8.30 | 8.10 | 0 | 0 | 0 |
| 15/04/2026 |
8.30
|
110,300 | 8.20 | 8.40 | 8.20 | 0 | 0 | 0 |
| 14/04/2026 |
8.20
|
74,400 | 8.10 | 8.30 | 8.10 | 0 | 1,200 | 0 |
| 13/04/2026 |
8.10
|
92,600 | 8.10 | 8.30 | 8.10 | 0 | 0 | 0 |
| 10/04/2026 |
8.20
|
95,300 | 8.30 | 8.40 | 8.20 | 0 | 0 | 0 |
| 09/04/2026 |
8.30
|
120,700 | 8.20 | 8.40 | 8.20 | 0 | 0 | 0 |
| 08/04/2026 |
8.30
|
206,300 | 8.20 | 8.40 | 8 | 17,200 | 100 | 0 |
| 07/04/2026 |
8
|
54,700 | 8.10 | 8.20 | 8 | 1,000 | 0 | -0.1 |
| 06/04/2026 |
8.10
|
121,800 | 8.10 | 8.40 | 8.10 | 0 | 3,600 | -0.0 |
| 03/04/2026 |
8.10
|
30,700 | 8.10 | 8.10 | 8 | 0 | 24,500 | -0.2 |
| 02/04/2026 |
8.20
|
113,900 | 8.30 | 8.30 | 8 | 2,800 | 2,400 | 0.0 |
| 01/04/2026 |
8.30
|
145,800 | 8.20 | 8.50 | 8.20 | 0 | 0 | 0 |
| 31/03/2026 |
8.10
|
139,700 | 8 | 8.30 | 8 | 0 | 7,500 | -0.1 |
| 30/03/2026 |
8.10
|
234,200 | 8 | 8.10 | 7.90 | 1,000 | 1,000 | 0.0 |
| 27/03/2026 |
8.20
|
84,100 | 7.90 | 8.20 | 7.90 | 1,000 | 1,000 | 0.0 |
| 26/03/2026 |
7.90
|
136,900 | 8.10 | 8.30 | 7.90 | 0 | 6,200 | -0.0 |
| 25/03/2026 |
8
|
149,600 | 7.90 | 8.10 | 7.80 | 1,500 | 1,600 | -0.0 |
| 24/03/2026 |
7.90
|
93,300 | 7.70 | 8 | 7.70 | 1,500 | 1,600 | -0.0 |
| 23/03/2026 |
7.60
|
233,100 | 7.70 | 7.90 | 7.50 | 13,700 | 3,800 | 0.1 |
| 20/03/2026 |
7.80
|
81,400 | 8.40 | 8.40 | 7.80 | 6,200 | 700 | 0.0 |
| 19/03/2026 |
8.20
|
292,100 | 7.70 | 8.30 | 7.60 | 6,200 | 700 | 0.0 |
| 18/03/2026 |
7.70
|
122,800 | 7.80 | 7.80 | 7.50 | 4,200 | 0 | 0.0 |
| 17/03/2026 |
7.70
|
170,500 | 7.80 | 8 | 7.70 | 0 | 17,400 | -0.1 |
| 16/03/2026 |
7.80
|
119,800 | 7.80 | 7.90 | 7.70 | 0 | 0 | 0 |
| 13/03/2026 |
7.80
|
119,400 | 7.70 | 7.80 | 7.50 | 1,500 | 1,500 | 0.0 |
| 12/03/2026 |
7.80
|
119,500 | 7.80 | 8 | 7.60 | 0 | 0 | 0 |
| 11/03/2026 |
7.90
|
85,100 | 7.70 | 7.90 | 7.50 | 18,000 | 1,400 | 0.1 |
| 10/03/2026 |
7.70
|
243,500 | 7.40 | 8 | 7.20 | 0 | 0 | 0 |
| 09/03/2026 |
7.40
|
379,300 | 8.10 | 8.10 | 7.40 | 0 | 0 | 0 |
| 06/03/2026 |
8.20
|
150,600 | 8.50 | 8.50 | 8.20 | 1,400 | 0 | 0.0 |