| 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) |
-0.60 | -8.96% | 685,400 | 6,100 | 0 |
6
7.30
6.20
|
|
2 tháng
(2026-05-29) |
-0.60 | -8.96% | 1,143,000 | 6,100 | 0 |
6
7.30
6.20
|
|
3 tháng
(2026-04-29) |
-0.20 | -3.17% | 1,430,500 | 16,100 | 0 |
6
7.30
6.20
|
|
6 tháng
(2026-01-29) |
-0.40 | -6.15% | 2,208,200 | 9,800 | -0.0 |
6
7.30
6.20
|
|
12 tháng
(2025-08-04) |
-0.90 | -12.86% | 8,947,700 | 24,000 | 0.0 |
6
9.10
6.20
|
|
24 tháng
(2024-08-07) |
1.10 | 22% | 13,929,099 | 47,900 | 0.1 |
3.70
9.10
6.20
|
|
36 tháng
(2023-08-14) |
-2.10 | -25.61% | 25,838,596 | 48,600 | 0.2 |
3.70
9.40
6.20
|
|
60 tháng
(2021-08-23) |
-4.90 | -44.55% | 71,923,265 | 39,100 | -0.1 |
3.60
18.30
6.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 29/07/2026 |
6
|
4,200 | 6.10 | 6.10 | 6 | 0 | 0 | 0 |
| 28/07/2026 |
6.20
|
27,000 | 6 | 6.20 | 5.90 | 0 | 600 | 0 |
| 27/07/2026 |
6.10
|
7,400 | 6 | 6.10 | 6 | 0 | 0 | 0 |
| 24/07/2026 |
6.20
|
13,900 | 6.20 | 6.20 | 6 | 0 | 0 | 0 |
| 23/07/2026 |
6.30
|
27,800 | 6 | 6.30 | 6 | 0 | 0 | 0 |
| 22/07/2026 |
6
|
36,900 | 6.10 | 6.10 | 5.90 | 0 | 0 | 0 |
| 21/07/2026 |
6.10
|
42,200 | 6.10 | 6.30 | 6 | 600 | 0 | 0 |
| 20/07/2026 |
6.30
|
25,400 | 6.20 | 6.40 | 6.10 | 0 | 0 | 0 |
| 17/07/2026 |
6.50
|
36,800 | 6.60 | 6.60 | 6.40 | 0 | 0 | 0 |
| 16/07/2026 |
6.50
|
44,200 | 6.40 | 6.50 | 6.20 | 0 | 0 | 0 |
| 15/07/2026 |
6.40
|
8,800 | 6.50 | 6.70 | 6.40 | 0 | 0 | 0 |
| 14/07/2026 |
6.50
|
20,800 | 6.40 | 6.50 | 6.30 | 3,400 | 0 | 0 |
| 13/07/2026 |
6.40
|
15,300 | 6.70 | 6.80 | 6.40 | 0 | 0 | 0 |
| 10/07/2026 |
6.80
|
12,400 | 6.80 | 6.90 | 6.80 | 0 | 0 | 0 |
| 09/07/2026 |
7
|
28,800 | 7 | 7.10 | 6.80 | 0 | 0 | 0 |
| 08/07/2026 |
7.10
|
32,000 | 7.10 | 7.30 | 7 | 500 | 0 | 0 |
| 07/07/2026 |
7.30
|
36,400 | 7.20 | 7.30 | 6.90 | 0 | 0 | 0 |
| 06/07/2026 |
7.30
|
66,800 | 7.40 | 7.50 | 7 | 3,300 | 2,000 | 0 |
| 03/07/2026 |
7.30
|
55,500 | 7 | 7.50 | 7 | 0 | 0 | 0 |
| 02/07/2026 |
7
|
32,300 | 7 | 7 | 6.90 | 0 | 0 | 0 |
| 01/07/2026 |
6.80
|
37,600 | 6.80 | 7.20 | 6.80 | 0 | 0 | 0 |
| 30/06/2026 |
6.80
|
60,000 | 6.60 | 6.80 | 6.60 | 0 | 0 | 0 |
| 29/06/2026 |
6.70
|
44,100 | 6.60 | 6.80 | 6.50 | 300 | 0 | 0 |
| 26/06/2026 |
6.60
|
25,300 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 |
| 25/06/2026 |
6.70
|
62,600 | 6.60 | 6.70 | 6.50 | 0 | 0 | 0 |
| 24/06/2026 |
6.70
|
12,600 | 6.60 | 6.70 | 6.50 | 0 | 0 | 0 |
| 23/06/2026 |
6.70
|
14,300 | 6.60 | 6.70 | 6.60 | 0 | 0 | 0 |
| 22/06/2026 |
6.70
|
26,100 | 6.50 | 6.70 | 6.50 | 0 | 0 | 0 |
| 19/06/2026 |
6.60
|
31,100 | 6.60 | 6.60 | 6.50 | 0 | 0 | 0 |
| 18/06/2026 |
6.60
|
11,600 | 6.80 | 6.80 | 6.60 | 0 | 0 | 0 |
| 17/06/2026 |
6.80
|
40,300 | 6.60 | 6.80 | 6.60 | 0 | 0 | 0 |
| 16/06/2026 |
6.70
|
56,600 | 6.50 | 6.70 | 6.40 | 0 | 0 | 0 |
| 15/06/2026 |
6.50
|
16,500 | 6.50 | 6.50 | 6.40 | 0 | 0 | 0 |
| 12/06/2026 |
6.40
|
3,200 | 6.60 | 6.60 | 6.40 | 0 | 0 | 0 |
| 11/06/2026 |
6.50
|
7,500 | 6.60 | 6.60 | 6.40 | 0 | 0 | 0 |
| 10/06/2026 |
6.60
|
55,400 | 6.40 | 6.70 | 6.40 | 500 | 0 | 0 |
| 09/06/2026 |
6.60
|
4,800 | 6.50 | 6.60 | 6.40 | 0 | 0 | 0 |
| 08/06/2026 |
6.50
|
17,100 | 6.40 | 6.60 | 6.40 | 0 | 0 | 0 |
| 05/06/2026 |
6.60
|
3,100 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 |
| 04/06/2026 |
6.60
|
11,800 | 6.40 | 6.60 | 6.40 | 0 | 0 | 0 |
| 03/06/2026 |
6.60
|
16,400 | 6.60 | 6.70 | 6.40 | 0 | 0 | 0 |
| 02/06/2026 |
6.60
|
6,300 | 6.50 | 6.60 | 6.50 | 0 | 0 | 0 |
| 01/06/2026 |
6.60
|
17,700 | 6.70 | 6.80 | 6.50 | 300 | 800 | 0 |
| 29/05/2026 |
6.70
|
17,300 | 6.50 | 6.70 | 6.50 | 0 | 0 | 0 |
| 28/05/2026 |
6.60
|
39,700 | 6.50 | 6.60 | 6.30 | 0 | 0 | 0 |
| 27/05/2026 |
6.50
|
13,900 | 6.40 | 6.50 | 6.40 | 0 | 200 | 0 |
| 26/05/2026 |
6.50
|
20,100 | 6.40 | 6.50 | 6.30 | 10,000 | 0 | 0 |
| 25/05/2026 |
6.40
|
10,700 | 6.40 | 6.50 | 6.30 | 0 | 0 | 0 |
| 22/05/2026 |
6.50
|
14,500 | 6.30 | 6.50 | 6.30 | 0 | 0 | 0 |
| 21/05/2026 |
6.30
|
17,400 | 6.30 | 6.40 | 6.20 | 0 | 0 | 0 |
| 20/05/2026 |
6.30
|
6,500 | 6.30 | 6.30 | 6.20 | 0 | 0 | 0 |
| 19/05/2026 |
6.50
|
8,800 | 6.40 | 6.50 | 6.30 | 0 | 0 | 0 |
| 18/05/2026 |
6.50
|
300 | 6.40 | 6.50 | 6.40 | 0 | 0 | 0 |
| 15/05/2026 |
6.50
|
29,100 | 6.50 | 6.50 | 6.20 | 0 | 0 | 0 |
| 14/05/2026 |
6.50
|
18,200 | 6.40 | 6.50 | 6.30 | 0 | 0 | 0 |
| 13/05/2026 |
6.40
|
29,500 | 6.20 | 6.40 | 6.20 | 0 | 0 | 0 |
| 12/05/2026 |
6.30
|
9,500 | 6.20 | 6.30 | 6.10 | 0 | 0 | 0 |
| 11/05/2026 |
6.10
|
8,900 | 6.20 | 6.20 | 6.10 | 0 | 0 | 0 |
| 08/05/2026 |
6.30
|
2,600 | 6.20 | 6.30 | 6.20 | 0 | 0 | 0 |
| 07/05/2026 |
6.30
|
7,000 | 6.40 | 6.40 | 6.30 | 0 | 0 | 0 |
| 06/05/2026 |
6.40
|
16,000 | 6.30 | 6.40 | 6.20 | 0 | 0 | 0 |
| 05/05/2026 |
6.30
|
4,400 | 6.30 | 6.30 | 6.20 | 0 | 0 | 0 |
| 04/05/2026 |
6.40
|
6,100 | 6.20 | 6.40 | 6.20 | 0 | 0 | 0 |
| 29/04/2026 |
6.30
|
24,300 | 6.20 | 6.30 | 6.10 | 200 | 0 | 0 |
| 28/04/2026 |
6.30
|
11,300 | 6.30 | 6.30 | 6.10 | 0 | 0 | 0 |
| 24/04/2026 |
6.20
|
6,900 | 6.20 | 6.20 | 6.10 | 0 | 0 | 0 |
| 23/04/2026 |
6.20
|
43,800 | 6.30 | 6.30 | 6.20 | 1,500 | 0 | 0 |
| 22/04/2026 |
6.30
|
3,800 | 6.20 | 6.30 | 6.20 | 0 | 0 | 0 |
| 21/04/2026 |
6.20
|
22,300 | 6.10 | 6.30 | 6.10 | 0 | 1,600 | 0 |
| 20/04/2026 |
6.30
|
38,800 | 6.30 | 6.30 | 6.10 | 0 | 100 | 0 |
| 17/04/2026 |
6.30
|
7,800 | 6.10 | 6.30 | 6.10 | 0 | 0 | 0 |
| 16/04/2026 |
6.30
|
1,300 | 6.10 | 6.30 | 6.10 | 0 | 0 | 0 |
| 15/04/2026 |
6.30
|
13,100 | 6.10 | 6.30 | 6 | 1,600 | 0 | 0 |
| 14/04/2026 |
6.30
|
6,000 | 6.20 | 6.30 | 6.20 | 0 | 0 | 0 |
| 13/04/2026 |
6.40
|
7,400 | 6.20 | 6.40 | 6.20 | 0 | 0 | 0 |
| 10/04/2026 |
6.20
|
6,300 | 6.30 | 6.30 | 6.20 | 0 | 600 | 0 |
| 09/04/2026 |
6.50
|
18,300 | 6.40 | 6.50 | 6.20 | 0 | 1,100 | 0 |
| 08/04/2026 |
6.40
|
22,900 | 6.20 | 6.40 | 6.20 | 100 | 0 | 0 |
| 07/04/2026 |
6.10
|
4,400 | 6.10 | 6.30 | 6.10 | 0 | 300 | 0 |
| 06/04/2026 |
6.30
|
17,100 | 6.30 | 6.30 | 6.10 | 0 | 0 | 0 |
| 03/04/2026 |
6.30
|
2,500 | 6.20 | 6.30 | 6.20 | 0 | 100 | -0.0 |
| 02/04/2026 |
6.40
|
11,100 | 6.20 | 6.40 | 6.10 | 0 | 0 | 0 |
| 01/04/2026 |
6.30
|
15,200 | 6.30 | 6.30 | 6.20 | 0 | 0 | 0 |
| 31/03/2026 |
6.20
|
4,500 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
| 30/03/2026 |
6.30
|
3,700 | 6.20 | 6.30 | 6.20 | 200 | 200 | 0 |
| 27/03/2026 |
6.30
|
11,800 | 6 | 6.30 | 6 | 200 | 200 | 0 |
| 26/03/2026 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
| 25/03/2026 |
6.30
|
15,200 | 6.10 | 6.30 | 6.10 | 0 | 700 | -0.0 |
| 24/03/2026 |
6.30
|
42,600 | 6.10 | 6.30 | 6 | 0 | 700 | -0.0 |
| 23/03/2026 |
6.10
|
11,700 | 6 | 6.10 | 5.70 | 0 | 0 | 0 |
| 20/03/2026 |
6.10
|
27,000 | 6 | 6.20 | 5.90 | 1,100 | 0 | 0.0 |
| 19/03/2026 |
6.10
|
31,500 | 6.10 | 6.10 | 5.80 | 1,100 | 0 | 0.0 |
| 18/03/2026 |
6.20
|
14,200 | 6.10 | 6.30 | 6.10 | 0 | 0 | 0 |
| 17/03/2026 |
6.20
|
10,900 | 6.20 | 6.40 | 6.10 | 0 | 900 | -0.0 |
| 16/03/2026 |
6.20
|
4,700 | 6.20 | 6.30 | 6.10 | 0 | 100 | -0.0 |
| 13/03/2026 |
6.30
|
4,500 | 6.30 | 6.30 | 6.10 | 0 | 0 | 0 |
| 12/03/2026 |
6.40
|
13,800 | 6.50 | 6.50 | 6.10 | 400 | 0 | 0.0 |
| 11/03/2026 |
6.50
|
34,300 | 6.10 | 6.50 | 5.90 | 0 | 100 | -0.0 |
| 10/03/2026 |
6
|
23,600 | 6 | 6.10 | 6 | 0 | 100 | -0.0 |
| 09/03/2026 |
6
|
16,400 | 6.40 | 6.40 | 5.90 | 0 | 100 | -0.0 |
| 06/03/2026 |
6.50
|
9,300 | 6.50 | 6.50 | 6.40 | 700 | 0 | 0.0 |