| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-03-30) |
-0.05 | -0.65% | 5,730,000 | 65,659 | 0.6 |
7.49
8.10
7.67
|
|
2 tháng
(2026-03-02) |
0.26 | 3.54% | 10,390,000 | -148,841 | -1.0 |
6.64
8.10
7.67
|
|
3 tháng
(2026-01-29) |
0 | 0% | 15,332,000 | -744,241 | -5.4 |
6.64
8.10
7.67
|
|
6 tháng
(2025-10-31) |
-2.39 | -23.92% | 46,759,300 | -1,347,241 | -10.9 |
6.64
9.99
7.67
|
|
12 tháng
(2025-05-05) |
0.42 | 5.85% | 146,376,400 | -1,047,141 | -7.9 |
6.64
11.60
7.67
|
|
24 tháng
(2024-05-09) |
-0.58 | -7.09% | 187,417,300 | -2,390,987 | -17.9 |
6.28
11.60
7.67
|
|
36 tháng
(2023-05-15) |
-0.67 | -8.10% | 473,264,300 | 3,697,687 | 33.7 |
6.28
11.60
7.67
|
|
60 tháng
(2021-05-25) |
-6.66 | -46.69% | 837,839,300 | 1,283,030 | -4.7 |
6.28
25.62
7.67
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 29/04/2026 |
7.67
|
166,600 | 7.60 | 7.79 | 7.51 | 2,600 | 1,200 | 0 |
| 28/04/2026 |
7.60
|
97,600 | 7.30 | 7.63 | 7.30 | 2,500 | 800 | 0 |
| 27/04/2026 |
7.49
|
98,400 | 7.66 | 7.66 | 7.49 | 900 | 0 | 0 |
| 24/04/2026 |
7.49
|
98,400 | 7.66 | 7.66 | 7.49 | 900 | 0 | 0 |
| 23/04/2026 |
7.49
|
163,400 | 7.55 | 7.57 | 7.32 | 6,500 | 0 | 0 |
| 22/04/2026 |
7.51
|
140,300 | 7.60 | 7.65 | 7.49 | 1,100 | 1,900 | 0 |
| 21/04/2026 |
7.60
|
354,400 | 7.65 | 7.69 | 7.56 | 900 | 241 | 0 |
| 20/04/2026 |
7.56
|
208,700 | 7.66 | 7.70 | 7.56 | 0 | 600 | 0 |
| 17/04/2026 |
7.63
|
182,900 | 7.63 | 7.70 | 7.59 | 0 | 1,400 | 0 |
| 16/04/2026 |
7.63
|
284,100 | 7.85 | 7.90 | 7.63 | 0 | 3,600 | 0 |
| 15/04/2026 |
7.80
|
502,000 | 7.90 | 7.90 | 7.65 | 0 | 6,300 | 0 |
| 14/04/2026 |
7.89
|
255,900 | 7.70 | 7.90 | 7.63 | 2,000 | 9,800 | 0 |
| 13/04/2026 |
7.70
|
505,100 | 7.70 | 7.79 | 7.57 | 0 | 5,100 | 0 |
| 10/04/2026 |
7.70
|
137,800 | 7.95 | 7.95 | 7.70 | 600 | 3,800 | 0 |
| 09/04/2026 |
7.95
|
180,100 | 8.01 | 8.01 | 7.80 | 7,100 | 200 | 0 |
| 08/04/2026 |
8.02
|
275,100 | 7.96 | 8.03 | 7.85 | 8,200 | 13,100 | 0 |
| 07/04/2026 |
7.90
|
299,500 | 7.69 | 8 | 7.60 | 6,700 | 700 | -0.0 |
| 06/04/2026 |
7.69
|
141,700 | 7.60 | 7.70 | 7.48 | 10,100 | 700 | 0.1 |
| 03/04/2026 |
7.60
|
247,800 | 7.89 | 7.89 | 7.51 | 21,100 | 1,400 | 0.1 |
| 02/04/2026 |
7.90
|
187,500 | 8.10 | 8.10 | 7.80 | 43,700 | 8,700 | 0.3 |
| 01/04/2026 |
8.10
|
350,900 | 8 | 8.10 | 7.76 | 37,300 | 15,100 | 0.2 |
| 31/03/2026 |
7.97
|
892,600 | 7.65 | 8.18 | 7.62 | 1,800 | 7,800 | -0.0 |
| 30/03/2026 |
7.65
|
125,800 | 7.40 | 7.65 | 7.30 | 18,100 | 22,600 | -0.0 |
| 27/03/2026 |
7.65
|
909,400 | 7.27 | 7.65 | 7.23 | 18,100 | 22,600 | -0.0 |
| 26/03/2026 |
7.15
|
82,400 | 7.20 | 7.21 | 7.07 | 3,000 | 2,000 | 0.0 |
| 25/03/2026 |
7.20
|
211,300 | 7.15 | 7.30 | 7.12 | 26,600 | 700 | 0.2 |
| 24/03/2026 |
7.15
|
125,100 | 7 | 7.20 | 6.96 | 10,300 | 3,800 | 0.0 |
| 23/03/2026 |
6.83
|
107,300 | 7.07 | 7.11 | 6.70 | 10,300 | 3,800 | 0.0 |
| 20/03/2026 |
7.07
|
85,900 | 7.30 | 7.35 | 7.07 | 600 | 4,200 | -0.0 |
| 19/03/2026 |
7.40
|
275,000 | 7.30 | 7.50 | 7.18 | 0 | 100 | -0.0 |
| 18/03/2026 |
7.30
|
155,900 | 7.22 | 7.30 | 7.15 | 2,300 | 4,600 | -0.0 |
| 17/03/2026 |
7.22
|
118,900 | 7.24 | 7.33 | 7.15 | 6,500 | 65,200 | -0.4 |
| 16/03/2026 |
7.21
|
171,300 | 7.31 | 7.31 | 7 | 6,800 | 6,600 | 0.0 |
| 13/03/2026 |
7.31
|
137,400 | 7.12 | 7.35 | 7 | 6,800 | 6,600 | 0.0 |
| 12/03/2026 |
7.31
|
329,200 | 7.35 | 7.39 | 7.11 | 0 | 6,100 | -0.0 |
| 11/03/2026 |
7.26
|
235,200 | 6.80 | 7.26 | 6.79 | 10,400 | 2,700 | 0.1 |
| 10/03/2026 |
6.80
|
189,500 | 6.65 | 7 | 6.65 | 0 | 14,100 | -0.1 |
| 09/03/2026 |
6.64
|
277,700 | 6.79 | 6.99 | 6.51 | 0 | 14,100 | -0.1 |
| 06/03/2026 |
7
|
102,800 | 7.10 | 7.10 | 6.96 | 500 | 31,200 | -0.2 |
| 05/03/2026 |
7
|
676,000 | 6.99 | 7.27 | 6.90 | 4,800 | 134,700 | -0.9 |
| 04/03/2026 |
6.80
|
133,500 | 7.10 | 7.10 | 6.79 | 21,100 | 1,400 | 0.1 |
| 03/03/2026 |
7
|
148,700 | 7.40 | 7.40 | 7 | 0 | 23,900 | -0.2 |
| 02/03/2026 |
7.34
|
187,500 | 7.45 | 7.45 | 7.22 | 12,000 | 6,200 | 0.0 |
| 27/02/2026 |
7.53
|
147,700 | 7.60 | 7.60 | 7.47 | 0 | 20,700 | -0.2 |
| 26/02/2026 |
7.60
|
140,100 | 7.76 | 7.76 | 7.51 | 5,000 | 27,900 | -0.2 |
| 25/02/2026 |
7.68
|
229,500 | 7.76 | 7.76 | 7.58 | 0 | 35,900 | -0.3 |
| 24/02/2026 |
7.77
|
152,100 | 7.79 | 7.80 | 7.60 | 5,400 | 34,200 | -0.2 |
| 23/02/2026 |
7.81
|
224,100 | 7.90 | 7.90 | 7.60 | 5,000 | 56,000 | -0.4 |
| 13/02/2026 |
7.80
|
168,900 | 7.79 | 7.80 | 7.50 | 0 | 33,300 | -0.3 |
| 12/02/2026 |
7.90
|
232,100 | 7.59 | 7.90 | 7.25 | 0 | 37,100 | -0.3 |
| 11/02/2026 |
7.50
|
307,200 | 7.20 | 7.50 | 7.14 | 14,400 | 38,200 | -0.2 |
| 10/02/2026 |
7.10
|
211,700 | 7 | 7.20 | 6.88 | 42,200 | 20,300 | 0.1 |
| 09/02/2026 |
6.90
|
366,900 | 6.95 | 7 | 6.80 | 9,100 | 65,500 | -0.4 |
| 06/02/2026 |
6.90
|
414,800 | 7.01 | 7.25 | 6.90 | 9,100 | 65,500 | -0.4 |
| 05/02/2026 |
7.11
|
247,400 | 7.30 | 7.30 | 7.11 | 12,400 | 26,300 | -0.1 |
| 04/02/2026 |
7.22
|
365,200 | 7.30 | 7.30 | 7.18 | 43,700 | 8,700 | 0.3 |
| 03/02/2026 |
7.30
|
191,000 | 7.50 | 7.50 | 7.28 | 12,000 | 6,200 | 0.0 |
| 02/02/2026 |
7.40
|
526,200 | 7.48 | 7.59 | 7.11 | 34,600 | 345,700 | -2.3 |
| 30/01/2026 |
7.60
|
438,200 | 7.60 | 7.67 | 7.48 | 40,100 | 14,700 | 0.2 |
| 29/01/2026 |
7.60
|
578,900 | 7.45 | 7.69 | 7.40 | 61,300 | 53,500 | 0.1 |
| 28/01/2026 |
7.41
|
426,500 | 7.70 | 7.70 | 7.35 | 47,900 | 93,600 | -0.3 |
| 27/01/2026 |
7.68
|
410,700 | 7.56 | 7.70 | 7.55 | 79,100 | 4,000 | 0.6 |
| 26/01/2026 |
7.70
|
328,400 | 8 | 8 | 7.68 | 3,000 | 67,900 | -0.5 |
| 23/01/2026 |
7.90
|
278,800 | 8.02 | 8.07 | 7.88 | 4,500 | 20,500 | -0.1 |
| 22/01/2026 |
8.02
|
547,500 | 8.02 | 8.07 | 7.91 | 44,000 | 800 | 0.3 |
| 21/01/2026 |
8.02
|
393,000 | 8.10 | 8.30 | 8 | 23,700 | 67,000 | -0.4 |
| 20/01/2026 |
8.20
|
325,300 | 8.29 | 8.30 | 8.10 | 24,400 | 16,500 | 0.1 |
| 19/01/2026 |
8.30
|
243,700 | 8.40 | 8.40 | 8.25 | 11,900 | 4,200 | 0.1 |
| 16/01/2026 |
8.45
|
353,300 | 8.10 | 8.45 | 8.10 | 1,400 | 21,200 | -0.2 |
| 15/01/2026 |
8.20
|
262,200 | 8.16 | 8.20 | 8.15 | 10,400 | 7,500 | 0.0 |
| 14/01/2026 |
8.20
|
281,700 | 8.16 | 8.27 | 8.16 | 12,500 | 11,700 | 0.0 |
| 13/01/2026 |
8.25
|
386,000 | 8.30 | 8.31 | 8.22 | 35,900 | 9,200 | 0.2 |
| 12/01/2026 |
8.30
|
347,700 | 8.10 | 8.40 | 8.10 | 10,500 | 15,400 | -0.0 |
| 09/01/2026 |
8.12
|
262,900 | 8.15 | 8.39 | 8.10 | 7,100 | 16,800 | -0.1 |
| 08/01/2026 |
8.27
|
486,900 | 8.40 | 8.40 | 8.26 | 45,500 | 35,100 | 0.1 |
| 07/01/2026 |
8.31
|
379,600 | 8.32 | 8.50 | 8.20 | 2,700 | 29,500 | -0.2 |
| 06/01/2026 |
8.31
|
336,300 | 8.58 | 8.58 | 8.31 | 13,800 | 6,100 | 0.1 |
| 05/01/2026 |
8.45
|
507,500 | 8.45 | 8.70 | 8.41 | 18,500 | 98,500 | -0.7 |
| 31/12/2025 |
8.59
|
646,100 | 8.37 | 8.60 | 8.35 | 37,300 | 15,100 | 0.2 |
| 30/12/2025 |
8.60
|
499,400 | 8.60 | 8.60 | 8.40 | 5,100 | 19,200 | -0.1 |
| 29/12/2025 |
8.55
|
553,200 | 8.80 | 8.80 | 8.55 | 5,700 | 83,400 | -0.7 |
| 26/12/2025 |
9
|
404,800 | 8.73 | 9 | 8.38 | 11,200 | 35,300 | -0.2 |
| 25/12/2025 |
8.73
|
810,100 | 8.90 | 9 | 8.61 | 16,300 | 110,200 | -0.8 |
| 24/12/2025 |
9
|
1,600,300 | 8.75 | 9.10 | 8.54 | 23,000 | 18,400 | 0.0 |
| 23/12/2025 |
8.70
|
1,197,000 | 8.30 | 8.89 | 8.11 | 119,800 | 44,500 | 0.6 |
| 22/12/2025 |
8.31
|
1,739,700 | 8.80 | 8.81 | 8.27 | 161,800 | 152,200 | 0.1 |
| 19/12/2025 |
8.89
|
389,600 | 8.82 | 9 | 8.81 | 10,200 | 31,100 | -0.2 |
| 18/12/2025 |
8.89
|
307,600 | 9.15 | 9.15 | 8.89 | 3,200 | 22,000 | -0.2 |
| 17/12/2025 |
9.15
|
317,200 | 9 | 9.18 | 8.85 | 12,900 | 39,300 | -0.2 |
| 16/12/2025 |
8.90
|
198,100 | 8.98 | 8.98 | 8.80 | 25,500 | 11,400 | 0.1 |
| 15/12/2025 |
8.90
|
314,100 | 8.91 | 9.04 | 8.86 | 0 | 22,300 | -0.2 |
| 12/12/2025 |
9
|
425,300 | 9.12 | 9.17 | 8.90 | 18,200 | 46,800 | -0.3 |
| 11/12/2025 |
9.12
|
280,400 | 9.27 | 9.31 | 9.11 | 2,400 | 23,000 | -0.2 |
| 10/12/2025 |
9.20
|
262,800 | 9.45 | 9.50 | 9.20 | 2,300 | 8,300 | -0.1 |
| 09/12/2025 |
9.45
|
180,100 | 9.55 | 9.55 | 9.38 | 9,400 | 15,200 | -0.1 |
| 08/12/2025 |
9.50
|
341,900 | 9.56 | 9.56 | 9.45 | 0 | 37,000 | -0.4 |
| 05/12/2025 |
9.56
|
864,300 | 9.60 | 9.76 | 9.47 | 137,900 | 11,400 | 1.2 |
| 04/12/2025 |
9.62
|
352,100 | 9.70 | 9.80 | 9.55 | 31,800 | 22,300 | 0.1 |
| 03/12/2025 |
9.69
|
972,800 | 9.45 | 9.69 | 9.38 | 95,300 | 18,100 | 0.7 |
| 02/12/2025 |
9.45
|
504,500 | 9.60 | 9.60 | 9.40 | 22,600 | 30,000 | -0.1 |