| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-04-01) |
1.21 | 16.13% | 5,843,100 | 3,900 | -0.2 |
7
8.71
8.71
|
|
2 tháng
(2026-03-02) |
1.62 | 22.85% | 10,340,000 | -45,400 | -0.6 |
6.14
8.71
8.71
|
|
3 tháng
(2026-02-02) |
0.93 | 11.95% | 13,192,700 | -104,200 | -1.1 |
6.14
8.71
8.71
|
|
6 tháng
(2025-11-03) |
-0.29 | -3.22% | 25,764,700 | -226,300 | -2.2 |
6.14
9.48
8.71
|
|
12 tháng
(2025-05-06) |
-0.32 | -3.54% | 138,308,800 | -340,400 | -4.6 |
6.14
13.90
8.71
|
|
24 tháng
(2024-05-13) |
-4.79 | -35.48% | 283,625,500 | -481,494 | -7.2 |
6.14
14.20
8.71
|
|
36 tháng
(2023-05-17) |
-4.09 | -31.95% | 539,684,100 | -161,594 | -3.7 |
6.14
21.65
8.71
|
|
60 tháng
(2021-05-27) |
-10.04 | -53.55% | 711,030,200 | 6,787 | 8.1 |
6.14
54.65
8.71
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 29/04/2026 |
8.71
|
409,900 | 8.80 | 8.80 | 8.56 | 15,000 | 15,000 | 0 |
| 28/04/2026 |
8.50
|
574,800 | 8 | 8.50 | 8 | 16,800 | 1,100 | 0 |
| 27/04/2026 |
8
|
402,900 | 8.29 | 8.29 | 8 | 1,600 | 7,100 | 0 |
| 24/04/2026 |
8
|
402,900 | 8.29 | 8.29 | 8 | 1,600 | 7,100 | 0 |
| 23/04/2026 |
8.25
|
670,600 | 8.42 | 8.42 | 8.05 | 2,500 | 2,500 | 0 |
| 22/04/2026 |
8.05
|
659,600 | 7.69 | 8.06 | 7.59 | 14,700 | 4,900 | 0 |
| 21/04/2026 |
7.57
|
468,500 | 7.33 | 7.71 | 7.31 | 0 | 0 | 0 |
| 20/04/2026 |
7.33
|
198,100 | 7.29 | 7.33 | 7.27 | 5,100 | 3,600 | 0 |
| 17/04/2026 |
7.30
|
171,900 | 7.30 | 7.30 | 7.20 | 0 | 300 | 0 |
| 16/04/2026 |
7.25
|
90,000 | 7.24 | 7.31 | 7.16 | 7,600 | 200 | 0 |
| 15/04/2026 |
7.25
|
226,500 | 7.37 | 7.37 | 7.21 | 1,600 | 100 | 0 |
| 14/04/2026 |
7.16
|
107,200 | 7.30 | 7.40 | 7.10 | 7,800 | 2,200 | 0 |
| 13/04/2026 |
7.28
|
106,700 | 7.30 | 7.34 | 7.25 | 0 | 14,700 | 0 |
| 10/04/2026 |
7.30
|
150,000 | 7.27 | 7.47 | 7.26 | 2,100 | 1,800 | 0 |
| 09/04/2026 |
7.25
|
308,600 | 7.26 | 7.52 | 7.25 | 0 | 0 | 0 |
| 08/04/2026 |
7.25
|
157,300 | 7.20 | 7.40 | 7.12 | 14,700 | 0 | 0 |
| 07/04/2026 |
7.02
|
55,900 | 7.01 | 7.07 | 6.93 | 800 | 700 | -0.1 |
| 06/04/2026 |
7
|
89,800 | 7.13 | 7.13 | 7 | 1,700 | 0 | 0.0 |
| 03/04/2026 |
7.13
|
123,400 | 7.30 | 7.49 | 7 | 0 | 16,300 | -0.1 |
| 02/04/2026 |
7.30
|
146,600 | 7.52 | 7.52 | 7.10 | 0 | 11,800 | -0.1 |
| 01/04/2026 |
7.50
|
321,900 | 7.63 | 7.70 | 7.45 | 0 | 300 | -0.0 |
| 31/03/2026 |
7.40
|
537,800 | 7.50 | 7.65 | 7.27 | 0 | 27,400 | -0.2 |
| 30/03/2026 |
7.25
|
492,400 | 7.25 | 7.25 | 7.05 | 0 | 0 | 0 |
| 27/03/2026 |
6.78
|
304,000 | 6.35 | 6.78 | 6.35 | 0 | 0 | 0 |
| 26/03/2026 |
6.34
|
76,700 | 6.42 | 6.45 | 6.33 | 0 | 0 | 0 |
| 25/03/2026 |
6.41
|
118,100 | 6.45 | 6.48 | 6.35 | 6,900 | 0 | 0.0 |
| 24/03/2026 |
6.33
|
104,900 | 6.15 | 6.45 | 6.13 | 1,200 | 4,200 | -0.0 |
| 23/03/2026 |
6.14
|
121,000 | 6.33 | 6.36 | 6.12 | 1,200 | 4,200 | -0.0 |
| 20/03/2026 |
6.33
|
37,600 | 6.31 | 6.49 | 6.31 | 0 | 2,200 | -0.0 |
| 19/03/2026 |
6.33
|
105,700 | 6.36 | 6.50 | 6.13 | 2,500 | 2,500 | -0.0 |
| 18/03/2026 |
6.37
|
64,600 | 6.41 | 6.50 | 6.32 | 0 | 0 | 0 |
| 17/03/2026 |
6.40
|
112,600 | 6.62 | 6.62 | 6.14 | 2,300 | 0 | 0.0 |
| 16/03/2026 |
6.46
|
132,500 | 6.66 | 6.66 | 6.44 | 0 | 0 | 0 |
| 13/03/2026 |
6.41
|
115,700 | 6.35 | 6.52 | 6.35 | 0 | 0 | 0 |
| 12/03/2026 |
6.40
|
98,700 | 6.31 | 6.59 | 6.30 | 0 | 2,000 | -0.0 |
| 11/03/2026 |
6.58
|
393,100 | 6.07 | 6.58 | 6.07 | 0 | 2,000 | -0.0 |
| 10/03/2026 |
6.17
|
279,400 | 6.41 | 6.49 | 6.02 | 5,000 | 0 | 0.0 |
| 09/03/2026 |
6.40
|
232,400 | 6.80 | 6.80 | 6.40 | 5,000 | 0 | 0.0 |
| 06/03/2026 |
6.88
|
191,700 | 6.90 | 6.98 | 6.77 | 0 | 0 | 0 |
| 05/03/2026 |
6.90
|
194,200 | 6.82 | 7.03 | 6.80 | 0 | 0 | 0 |
| 04/03/2026 |
6.80
|
284,800 | 7 | 7.03 | 6.68 | 0 | 16,300 | -0.1 |
| 03/03/2026 |
7.02
|
176,500 | 7.09 | 7.14 | 6.99 | 0 | 0 | 0 |
| 02/03/2026 |
7.09
|
322,500 | 7.28 | 7.28 | 6.99 | 0 | 12,600 | -0.1 |
| 27/02/2026 |
7.34
|
112,700 | 7.41 | 7.41 | 7.27 | 0 | 0 | 0 |
| 26/02/2026 |
7.40
|
165,800 | 7.48 | 7.49 | 7.30 | 0 | 0 | 0 |
| 25/02/2026 |
7.44
|
141,700 | 7.53 | 7.53 | 7.40 | 0 | 0 | 0 |
| 24/02/2026 |
7.53
|
102,700 | 7.62 | 7.68 | 7.53 | 0 | 0 | 0 |
| 23/02/2026 |
7.60
|
710,400 | 6.99 | 7.73 | 6.99 | 0 | 7,700 | -0.1 |
| 13/02/2026 |
7.50
|
111,700 | 7.63 | 7.65 | 7.50 | 0 | 0 | 0 |
| 12/02/2026 |
7.64
|
79,300 | 7.73 | 7.80 | 7.62 | 0 | 5,800 | -0.0 |
| 11/02/2026 |
7.73
|
245,400 | 7.60 | 7.76 | 7.56 | 0 | 0 | 0 |
| 10/02/2026 |
7.56
|
84,300 | 7.51 | 7.79 | 7.51 | 300 | 0 | 0.0 |
| 09/02/2026 |
7.56
|
73,700 | 7.67 | 7.69 | 7.56 | 13,500 | 25,900 | -0.1 |
| 06/02/2026 |
7.67
|
222,600 | 7.75 | 7.79 | 7.48 | 13,500 | 25,900 | -0.1 |
| 05/02/2026 |
7.79
|
201,400 | 7.81 | 7.83 | 7.75 | 0 | 0 | 0 |
| 04/02/2026 |
7.79
|
238,300 | 7.81 | 7.81 | 7.75 | 0 | 11,800 | -0.1 |
| 03/02/2026 |
7.77
|
215,100 | 7.78 | 7.88 | 7.75 | 0 | 12,600 | -0.1 |
| 02/02/2026 |
7.78
|
147,600 | 7.89 | 7.89 | 7.75 | 3,600 | 0 | 0.0 |
| 30/01/2026 |
7.91
|
398,500 | 7.79 | 7.94 | 7.73 | 22,300 | 0 | 0.2 |
| 29/01/2026 |
7.75
|
99,400 | 7.77 | 7.99 | 7.74 | 0 | 0 | 0 |
| 28/01/2026 |
7.75
|
233,800 | 7.79 | 7.81 | 7.70 | 0 | 0 | 0 |
| 27/01/2026 |
7.77
|
198,900 | 7.98 | 7.98 | 7.75 | 0 | 18,700 | -0.1 |
| 26/01/2026 |
7.85
|
148,500 | 8.02 | 8.02 | 7.84 | 0 | 0 | 0 |
| 23/01/2026 |
8.02
|
196,200 | 8.06 | 8.12 | 7.96 | 0 | 0 | 0 |
| 22/01/2026 |
8.06
|
310,900 | 7.83 | 8.20 | 7.81 | 18,800 | 0 | 0.1 |
| 21/01/2026 |
7.88
|
336,200 | 8.02 | 8.09 | 7.87 | 0 | 0 | 0 |
| 20/01/2026 |
8
|
240,500 | 8.10 | 8.15 | 8 | 0 | 500 | -0.0 |
| 19/01/2026 |
8.09
|
236,000 | 8.05 | 8.18 | 8 | 0 | 8,400 | -0.1 |
| 16/01/2026 |
8.12
|
136,700 | 8.22 | 8.25 | 8 | 0 | 8,900 | -0.1 |
| 15/01/2026 |
8.16
|
269,500 | 8.28 | 8.28 | 8.05 | 0 | 8,700 | -0.1 |
| 14/01/2026 |
8.28
|
247,800 | 8.35 | 8.45 | 8.20 | 200 | 0 | 0.0 |
| 13/01/2026 |
8.35
|
225,700 | 8.43 | 8.49 | 8.32 | 0 | 0 | 0 |
| 12/01/2026 |
8.32
|
459,700 | 8.10 | 8.33 | 8.09 | 17,800 | 5,500 | 0.1 |
| 09/01/2026 |
8.15
|
325,400 | 8.50 | 8.50 | 8 | 0 | 0 | 0 |
| 08/01/2026 |
8.48
|
308,900 | 8.46 | 8.60 | 8.46 | 100 | 400 | -0.0 |
| 07/01/2026 |
8.48
|
356,300 | 8.41 | 8.54 | 8.37 | 5,700 | 0 | 0.0 |
| 06/01/2026 |
8.40
|
140,200 | 8.55 | 8.56 | 8.40 | 500 | 9,600 | -0.1 |
| 05/01/2026 |
8.55
|
173,200 | 8.72 | 8.80 | 8.55 | 0 | 5,600 | -0.0 |
| 31/12/2025 |
8.70
|
127,900 | 8.81 | 8.84 | 8.70 | 0 | 300 | -0.0 |
| 30/12/2025 |
8.80
|
133,000 | 8.89 | 8.90 | 8.80 | 400 | 0 | 0.0 |
| 29/12/2025 |
8.89
|
91,700 | 8.91 | 8.93 | 8.80 | 0 | 400 | -0.0 |
| 26/12/2025 |
8.91
|
167,500 | 9 | 9 | 8.78 | 0 | 39,900 | -0.4 |
| 25/12/2025 |
9.02
|
107,000 | 9.06 | 9.06 | 8.96 | 0 | 0 | 0 |
| 24/12/2025 |
9
|
219,800 | 8.90 | 9.07 | 8.88 | 4,600 | 0 | 0.0 |
| 23/12/2025 |
8.99
|
132,200 | 9.01 | 9.10 | 8.96 | 0 | 0 | 0 |
| 22/12/2025 |
9.07
|
112,200 | 9.20 | 9.20 | 9.03 | 500 | 2,200 | -0.0 |
| 19/12/2025 |
8.94
|
81,100 | 8.80 | 9.05 | 8.80 | 0 | 1,200 | -0.0 |
| 18/12/2025 |
8.89
|
54,900 | 8.69 | 8.99 | 8.69 | 100 | 0 | 0.0 |
| 17/12/2025 |
8.89
|
66,400 | 9 | 9 | 8.89 | 300 | 0 | 0.0 |
| 16/12/2025 |
9
|
156,400 | 8.80 | 9 | 8.60 | 2,300 | 0 | 0.0 |
| 15/12/2025 |
8.80
|
170,000 | 8.88 | 9.01 | 8.80 | 100 | 1,300 | -0.0 |
| 12/12/2025 |
8.88
|
253,600 | 9.24 | 9.24 | 8.87 | 20,300 | 6,500 | 0.1 |
| 11/12/2025 |
9.15
|
195,700 | 9.06 | 9.16 | 9.06 | 0 | 0 | 0 |
| 10/12/2025 |
9.12
|
97,700 | 9.15 | 9.25 | 9.11 | 400 | 0 | 0.0 |
| 09/12/2025 |
9.15
|
151,400 | 9.20 | 9.25 | 9.03 | 100 | 17,200 | -0.2 |
| 08/12/2025 |
9.20
|
344,900 | 9.40 | 9.40 | 9.15 | 200 | 18,000 | -0.2 |
| 05/12/2025 |
9.39
|
136,100 | 9.45 | 9.54 | 9.30 | 0 | 800 | -0.0 |
| 04/12/2025 |
9.44
|
190,400 | 9.52 | 9.59 | 9.44 | 2,600 | 0 | 0.0 |
| 03/12/2025 |
9.48
|
428,000 | 9.06 | 9.60 | 9.06 | 40,300 | 800 | 0.4 |
| 02/12/2025 |
9.10
|
297,700 | 9.15 | 9.15 | 8.92 | 300 | 33,900 | -0.3 |