| 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) |
0.17 | 2.02% | 16,200 | 0 | 0 |
8.15
8.64
8.43
|
|
2 tháng
(2026-03-02) |
-0.15 | -1.72% | 58,000 | -600 | -0.0 |
8.02
8.89
8.43
|
|
3 tháng
(2026-01-29) |
-1.63 | -15.98% | 248,200 | -600 | -0.0 |
8.02
10.20
8.43
|
|
6 tháng
(2025-10-31) |
-1.53 | -15.15% | 1,148,700 | -600 | -0.0 |
8.02
12
8.43
|
|
12 tháng
(2025-05-05) |
1.78 | 26.22% | 2,189,700 | -600 | -0.0 |
6.60
15.40
8.43
|
|
24 tháng
(2024-05-09) |
0.16 | 1.91% | 2,426,300 | -2,541 | -0.0 |
6.40
15.40
8.43
|
|
36 tháng
(2023-05-15) |
-0.93 | -9.79% | 3,382,800 | -6,441 | -0.1 |
6.40
15.40
8.43
|
|
60 tháng
(2021-05-25) |
-8.31 | -49.23% | 5,605,600 | 1,159 | -0.2 |
6.40
23.03
8.43
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 29/04/2026 |
8.43
|
1,400 | 8.10 | 8.43 | 8.10 | 0 | 0 | 0 |
| 28/04/2026 |
8.57
|
0 | 8.57 | 8.57 | 8.57 | 0 | 0 | 0 |
| 27/04/2026 |
8.57
|
0 | 8.57 | 8.57 | 8.57 | 0 | 0 | 0 |
| 24/04/2026 |
8.57
|
0 | 8.57 | 8.57 | 8.57 | 0 | 0 | 0 |
| 23/04/2026 |
8.57
|
1,400 | 8.22 | 8.57 | 8.22 | 0 | 0 | 0 |
| 22/04/2026 |
8.22
|
1,300 | 8.20 | 8.25 | 8.20 | 0 | 0 | 0 |
| 21/04/2026 |
8.49
|
800 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 |
| 20/04/2026 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 17/04/2026 |
8.60
|
1,000 | 8.60 | 8.61 | 8.60 | 0 | 0 | 0 |
| 16/04/2026 |
8.64
|
1,200 | 8.12 | 8.64 | 8.12 | 0 | 0 | 0 |
| 15/04/2026 |
8.62
|
0 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 |
| 14/04/2026 |
8.62
|
800 | 8.60 | 8.72 | 8.60 | 0 | 0 | 0 |
| 13/04/2026 |
8.15
|
600 | 8.10 | 8.15 | 8.10 | 0 | 0 | 0 |
| 10/04/2026 |
8.50
|
100 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 09/04/2026 |
8.50
|
200 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 08/04/2026 |
8.55
|
2,200 | 8.43 | 8.70 | 8.43 | 0 | 0 | 0 |
| 07/04/2026 |
8.45
|
0 | 8.45 | 8.45 | 8.45 | 0 | 0 | 0 |
| 06/04/2026 |
8.45
|
200 | 8.45 | 8.45 | 8.45 | 0 | 0 | 0 |
| 03/04/2026 |
8.49
|
400 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 |
| 02/04/2026 |
8.49
|
100 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 |
| 01/04/2026 |
8.50
|
1,300 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 31/03/2026 |
8.38
|
3,200 | 8.38 | 8.43 | 8.38 | 0 | 0 | 0 |
| 30/03/2026 |
8.40
|
1,400 | 8.10 | 8.40 | 8 | 0 | 0 | 0 |
| 27/03/2026 |
8.10
|
1,900 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 26/03/2026 |
8.02
|
1,500 | 7.90 | 8.02 | 7.90 | 0 | 0 | 0 |
| 25/03/2026 |
8.41
|
0 | 8.41 | 8.41 | 8.41 | 0 | 0 | 0 |
| 24/03/2026 |
8.41
|
100 | 8.41 | 8.41 | 8.41 | 0 | 0 | 0 |
| 23/03/2026 |
8.10
|
500 | 8.41 | 8.41 | 8.10 | 0 | 0 | 0 |
| 20/03/2026 |
8.41
|
0 | 8.41 | 8.41 | 8.41 | 0 | 0 | 0 |
| 19/03/2026 |
8.41
|
500 | 9 | 9 | 8.41 | 0 | 0 | 0 |
| 18/03/2026 |
8.50
|
1,600 | 8.35 | 8.50 | 8.35 | 0 | 0 | 0 |
| 17/03/2026 |
8.35
|
700 | 8.40 | 8.40 | 8.35 | 0 | 600 | -0.0 |
| 16/03/2026 |
8.40
|
1,400 | 8.35 | 8.40 | 8.35 | 0 | 0 | 0 |
| 13/03/2026 |
8.40
|
100 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
| 12/03/2026 |
8.40
|
2,500 | 8.90 | 8.90 | 8.27 | 0 | 0 | 0 |
| 11/03/2026 |
8.89
|
500 | 8.89 | 8.89 | 8.89 | 0 | 0 | 0 |
| 10/03/2026 |
8.69
|
10,800 | 8.68 | 8.69 | 8.68 | 0 | 0 | 0 |
| 09/03/2026 |
8.13
|
2,600 | 8.52 | 8.52 | 8.11 | 0 | 0 | 0 |
| 06/03/2026 |
8.72
|
1,000 | 8.72 | 8.89 | 8.72 | 0 | 0 | 0 |
| 05/03/2026 |
8.72
|
2,200 | 8.45 | 8.72 | 8.45 | 0 | 0 | 0 |
| 04/03/2026 |
8.68
|
9,300 | 8.68 | 8.68 | 8.42 | 0 | 0 | 0 |
| 03/03/2026 |
8.68
|
1,600 | 8.80 | 8.80 | 8.28 | 0 | 0 | 0 |
| 02/03/2026 |
8.72
|
3,000 | 8.44 | 8.72 | 8.44 | 0 | 0 | 0 |
| 27/02/2026 |
9
|
8,000 | 8.98 | 9 | 8.98 | 0 | 0 | 0 |
| 26/02/2026 |
8.92
|
2,400 | 8.98 | 8.98 | 8.90 | 0 | 0 | 0 |
| 25/02/2026 |
8.98
|
1,600 | 8.72 | 8.98 | 8.72 | 0 | 0 | 0 |
| 24/02/2026 |
8.72
|
15,200 | 8.73 | 8.99 | 8.72 | 0 | 0 | 0 |
| 23/02/2026 |
8.72
|
3,500 | 9.09 | 9.20 | 8.72 | 0 | 0 | 0 |
| 13/02/2026 |
9
|
12,700 | 8.87 | 9.20 | 8.86 | 0 | 0 | 0 |
| 12/02/2026 |
8.88
|
2,900 | 8.78 | 9.29 | 8.78 | 0 | 0 | 0 |
| 11/02/2026 |
8.78
|
2,600 | 8.87 | 8.87 | 8.78 | 0 | 0 | 0 |
| 10/02/2026 |
8.87
|
600 | 8.89 | 8.89 | 8.87 | 0 | 0 | 0 |
| 09/02/2026 |
8.63
|
3,200 | 8.68 | 8.91 | 8.63 | 0 | 0 | 0 |
| 06/02/2026 |
8.68
|
11,300 | 8.92 | 8.92 | 8.60 | 0 | 0 | 0 |
| 05/02/2026 |
8.96
|
2,000 | 8.73 | 8.96 | 8.73 | 0 | 0 | 0 |
| 04/02/2026 |
8.81
|
5,700 | 8.80 | 8.82 | 8.69 | 0 | 0 | 0 |
| 03/02/2026 |
9.34
|
11,400 | 8.90 | 9.34 | 8.85 | 0 | 0 | 0 |
| 02/02/2026 |
8.86
|
42,500 | 9.50 | 10 | 8.83 | 0 | 0 | 0 |
| 30/01/2026 |
9.49
|
18,100 | 9.49 | 10.80 | 9.49 | 0 | 0 | 0 |
| 29/01/2026 |
10.20
|
46,500 | 10.15 | 10.85 | 9.44 | 0 | 0 | 0 |
| 28/01/2026 |
10.15
|
32,600 | 10.15 | 10.15 | 9.60 | 0 | 0 | 0 |
| 27/01/2026 |
9.49
|
37,800 | 8.85 | 9.49 | 8.85 | 0 | 0 | 0 |
| 26/01/2026 |
8.87
|
4,800 | 8.80 | 8.87 | 8.60 | 0 | 0 | 0 |
| 23/01/2026 |
8.80
|
4,100 | 9.10 | 9.10 | 8.80 | 0 | 0 | 0 |
| 22/01/2026 |
9.10
|
2,400 | 9 | 9.10 | 9 | 0 | 0 | 0 |
| 21/01/2026 |
9
|
1,400 | 9.06 | 9.19 | 9 | 0 | 0 | 0 |
| 20/01/2026 |
9.06
|
4,600 | 9.25 | 9.25 | 9.04 | 0 | 0 | 0 |
| 19/01/2026 |
9.36
|
17,900 | 8.97 | 9.36 | 8.96 | 0 | 0 | 0 |
| 16/01/2026 |
8.94
|
16,500 | 9.20 | 9.40 | 8.83 | 0 | 0 | 0 |
| 15/01/2026 |
9.49
|
29,900 | 9.70 | 9.70 | 9.12 | 0 | 0 | 0 |
| 14/01/2026 |
9.80
|
20,000 | 10.15 | 10.20 | 9.40 | 0 | 0 | 0 |
| 13/01/2026 |
9.67
|
76,300 | 8.42 | 9.67 | 8.42 | 0 | 0 | 0 |
| 12/01/2026 |
9.04
|
24,700 | 9.04 | 9.04 | 9.04 | 0 | 0 | 0 |
| 09/01/2026 |
9.72
|
35,100 | 9.72 | 9.72 | 9.72 | 0 | 0 | 0 |
| 08/01/2026 |
10.45
|
26,800 | 10.50 | 10.80 | 10.45 | 0 | 0 | 0 |
| 07/01/2026 |
11.20
|
25,500 | 12 | 12.80 | 11.20 | 0 | 0 | 0 |
| 06/01/2026 |
12
|
81,000 | 11.30 | 12 | 10.50 | 0 | 0 | 0 |
| 05/01/2026 |
11.25
|
31,800 | 11.40 | 11.40 | 11.05 | 0 | 0 | 0 |
| 31/12/2025 |
10.70
|
84,100 | 10.70 | 10.70 | 10.65 | 0 | 0 | 0 |
| 30/12/2025 |
10
|
24,200 | 10 | 10 | 10 | 0 | 0 | 0 |
| 29/12/2025 |
9.37
|
16,900 | 8.75 | 9.37 | 8.41 | 0 | 0 | 0 |
| 26/12/2025 |
8.76
|
1,900 | 8.60 | 8.76 | 8.20 | 0 | 0 | 0 |
| 25/12/2025 |
8.77
|
2,500 | 8.60 | 8.90 | 8.60 | 0 | 0 | 0 |
| 24/12/2025 |
8.60
|
3,100 | 8.14 | 8.62 | 8.10 | 0 | 0 | 0 |
| 23/12/2025 |
8.14
|
2,800 | 8.55 | 8.55 | 8.13 | 0 | 0 | 0 |
| 22/12/2025 |
8.74
|
2,100 | 8.59 | 8.74 | 8.50 | 0 | 0 | 0 |
| 19/12/2025 |
8.85
|
900 | 8.85 | 8.85 | 8.85 | 0 | 0 | 0 |
| 18/12/2025 |
8.89
|
100 | 8.89 | 8.89 | 8.89 | 0 | 0 | 0 |
| 17/12/2025 |
8.74
|
2,300 | 8.35 | 8.79 | 8.35 | 0 | 0 | 0 |
| 16/12/2025 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 15/12/2025 |
8.50
|
500 | 8 | 8.50 | 8 | 0 | 0 | 0 |
| 12/12/2025 |
8.50
|
600 | 8.50 | 8.51 | 8.50 | 0 | 0 | 0 |
| 11/12/2025 |
8.80
|
900 | 8.90 | 8.95 | 8.80 | 0 | 0 | 0 |
| 10/12/2025 |
8.91
|
1,200 | 8.99 | 8.99 | 8.91 | 0 | 0 | 0 |
| 09/12/2025 |
8.99
|
2,500 | 8.88 | 9 | 8.38 | 0 | 0 | 0 |
| 08/12/2025 |
9
|
2,900 | 8.71 | 9 | 8.71 | 0 | 0 | 0 |
| 05/12/2025 |
8.98
|
3,800 | 8.90 | 8.99 | 8.90 | 0 | 0 | 0 |
| 04/12/2025 |
8.88
|
3,600 | 8.88 | 8.88 | 8.88 | 0 | 0 | 0 |
| 03/12/2025 |
8.88
|
800 | 8.81 | 8.88 | 8.80 | 0 | 0 | 0 |
| 02/12/2025 |
8.80
|
10,100 | 8.95 | 9.15 | 8.80 | 0 | 0 | 0 |