| 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) |
-0.30 | -3.37% | 26,900 | 0 | 0 |
8.22
9
8.60
|
|
2 tháng
(2026-03-02) |
-0.91 | -9.57% | 225,100 | 0 | 0 |
8.22
9.79
8.60
|
|
3 tháng
(2026-01-29) |
-1.17 | -11.98% | 251,500 | 0 | 0 |
8.22
10.35
8.60
|
|
6 tháng
(2025-10-31) |
-0.80 | -8.51% | 378,900 | 0 | 0 |
8.22
10.50
8.60
|
|
12 tháng
(2025-05-05) |
-1.31 | -13.23% | 1,238,300 | -6,600 | -0.1 |
8.22
10.50
8.60
|
|
24 tháng
(2024-05-09) |
-0.14 | -1.60% | 2,469,800 | -8,303 | -0.1 |
8.22
11.66
8.60
|
|
36 tháng
(2023-05-15) |
0.66 | 8.28% | 3,383,600 | -100,203 | -1.0 |
7.89
11.66
8.60
|
|
60 tháng
(2021-05-25) |
0.67 | 8.51% | 8,665,800 | -345,055 | -5.5 |
5.96
11.66
8.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 29/04/2026 |
8.60
|
200 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 28/04/2026 |
8.60
|
400 | 8.40 | 8.60 | 8.40 | 0 | 0 | 0 |
| 27/04/2026 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
| 24/04/2026 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
| 23/04/2026 |
8.90
|
3,700 | 9 | 9 | 8.90 | 0 | 0 | 0 |
| 22/04/2026 |
9
|
600 | 9 | 9 | 9 | 0 | 0 | 0 |
| 21/04/2026 |
8.79
|
6,900 | 8.22 | 8.79 | 8.22 | 0 | 0 | 0 |
| 20/04/2026 |
8.22
|
3,600 | 8.55 | 8.55 | 8.21 | 0 | 0 | 0 |
| 17/04/2026 |
8.50
|
1,500 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 16/04/2026 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 15/04/2026 |
8.50
|
200 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 14/04/2026 |
8.65
|
0 | 8.65 | 8.65 | 8.65 | 0 | 0 | 0 |
| 13/04/2026 |
8.65
|
5,000 | 8.65 | 8.65 | 8.65 | 0 | 0 | 0 |
| 10/04/2026 |
8.65
|
600 | 8.88 | 8.88 | 8.65 | 0 | 0 | 0 |
| 09/04/2026 |
8.80
|
1,300 | 8.34 | 8.80 | 8.34 | 0 | 0 | 0 |
| 08/04/2026 |
8.34
|
0 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 |
| 07/04/2026 |
8.34
|
100 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 |
| 06/04/2026 |
8.34
|
400 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 |
| 03/04/2026 |
8.90
|
600 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
| 02/04/2026 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
| 01/04/2026 |
8.90
|
300 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
| 31/03/2026 |
8.90
|
300 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
| 30/03/2026 |
8.90
|
1,400 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
| 27/03/2026 |
9.39
|
900 | 9.47 | 9.47 | 9.39 | 0 | 0 | 0 |
| 26/03/2026 |
9.40
|
1,300 | 8.50 | 9.40 | 8.50 | 0 | 0 | 0 |
| 25/03/2026 |
8.89
|
2,100 | 8.89 | 8.89 | 8.70 | 0 | 0 | 0 |
| 24/03/2026 |
8.90
|
200 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
| 23/03/2026 |
8.90
|
5,100 | 8.91 | 8.91 | 8.90 | 0 | 0 | 0 |
| 20/03/2026 |
8.91
|
500 | 9.02 | 9.02 | 8.91 | 0 | 0 | 0 |
| 19/03/2026 |
9.49
|
200 | 9.60 | 9.60 | 9.49 | 0 | 0 | 0 |
| 18/03/2026 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 |
| 17/03/2026 |
9
|
6,800 | 9 | 9 | 9 | 0 | 0 | 0 |
| 16/03/2026 |
9
|
800 | 9 | 9 | 8.80 | 0 | 0 | 0 |
| 13/03/2026 |
9
|
4,300 | 9 | 9 | 9 | 0 | 0 | 0 |
| 12/03/2026 |
9
|
14,200 | 9.04 | 9.20 | 8.80 | 0 | 0 | 0 |
| 11/03/2026 |
9.04
|
21,500 | 9.60 | 9.60 | 9.04 | 0 | 0 | 0 |
| 10/03/2026 |
9.71
|
1,000 | 9.77 | 9.77 | 9.71 | 0 | 0 | 0 |
| 09/03/2026 |
9.71
|
47,300 | 10 | 10 | 9.70 | 0 | 0 | 0 |
| 06/03/2026 |
9.40
|
4,600 | 9.50 | 9.70 | 9.40 | 0 | 0 | 0 |
| 05/03/2026 |
9.70
|
6,700 | 10.20 | 10.20 | 9.60 | 0 | 0 | 0 |
| 04/03/2026 |
9.70
|
36,000 | 10.20 | 10.35 | 9.70 | 0 | 0 | 0 |
| 03/03/2026 |
9.79
|
39,000 | 9.60 | 10.10 | 9.60 | 0 | 0 | 0 |
| 02/03/2026 |
9.51
|
5,700 | 9.50 | 9.51 | 9.50 | 0 | 0 | 0 |
| 27/02/2026 |
8.89
|
0 | 8.89 | 8.89 | 8.89 | 0 | 0 | 0 |
| 26/02/2026 |
8.89
|
0 | 8.89 | 8.89 | 8.89 | 0 | 0 | 0 |
| 25/02/2026 |
8.89
|
0 | 8.89 | 8.89 | 8.89 | 0 | 0 | 0 |
| 24/02/2026 |
8.89
|
1,100 | 8.90 | 8.90 | 8.89 | 0 | 0 | 0 |
| 23/02/2026 |
8.89
|
3,000 | 9 | 9 | 8.89 | 0 | 0 | 0 |
| 13/02/2026 |
8.89
|
0 | 8.89 | 8.89 | 8.89 | 0 | 0 | 0 |
| 12/02/2026 |
8.89
|
7,900 | 9.12 | 9.12 | 8.60 | 0 | 0 | 0 |
| 11/02/2026 |
9.12
|
100 | 9.12 | 9.12 | 9.12 | 0 | 0 | 0 |
| 10/02/2026 |
9.12
|
300 | 9.10 | 9.12 | 9.10 | 0 | 0 | 0 |
| 09/02/2026 |
9.21
|
1,000 | 9.21 | 9.21 | 9.21 | 0 | 0 | 0 |
| 06/02/2026 |
9.15
|
400 | 9.48 | 9.48 | 9.15 | 0 | 0 | 0 |
| 05/02/2026 |
9.10
|
2,200 | 9.63 | 9.63 | 9.10 | 0 | 0 | 0 |
| 04/02/2026 |
9.64
|
2,500 | 10.35 | 10.35 | 9.63 | 0 | 0 | 0 |
| 03/02/2026 |
10.35
|
700 | 10.40 | 10.40 | 9.30 | 0 | 0 | 0 |
| 02/02/2026 |
9.89
|
4,700 | 9.90 | 9.90 | 9.21 | 0 | 0 | 0 |
| 30/01/2026 |
9.90
|
1,000 | 10.40 | 10.40 | 9.77 | 0 | 0 | 0 |
| 29/01/2026 |
9.77
|
1,500 | 10.10 | 10.10 | 9.77 | 0 | 0 | 0 |
| 28/01/2026 |
10.50
|
4,700 | 10.80 | 10.80 | 10 | 0 | 0 | 0 |
| 27/01/2026 |
10.45
|
0 | 10.45 | 10.45 | 10.45 | 0 | 0 | 0 |
| 26/01/2026 |
10.45
|
1,400 | 10.15 | 10.85 | 10.15 | 0 | 0 | 0 |
| 23/01/2026 |
10.15
|
0 | 10.15 | 10.15 | 10.15 | 0 | 0 | 0 |
| 22/01/2026 |
10.15
|
500 | 10.45 | 10.45 | 10.15 | 0 | 0 | 0 |
| 21/01/2026 |
9.90
|
25,400 | 9.90 | 9.90 | 9.80 | 0 | 0 | 0 |
| 20/01/2026 |
9.35
|
500 | 9.38 | 9.38 | 9.35 | 0 | 0 | 0 |
| 19/01/2026 |
9.30
|
100 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
| 16/01/2026 |
9.30
|
0 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
| 15/01/2026 |
9.30
|
800 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
| 14/01/2026 |
9.69
|
100 | 9.69 | 9.69 | 9.69 | 0 | 0 | 0 |
| 13/01/2026 |
9.60
|
2,600 | 9.38 | 9.60 | 9.38 | 0 | 0 | 0 |
| 12/01/2026 |
9.39
|
100 | 9.39 | 9.39 | 9.39 | 0 | 0 | 0 |
| 09/01/2026 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
| 08/01/2026 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
| 07/01/2026 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
| 06/01/2026 |
9.50
|
1,100 | 8.86 | 9.50 | 8.86 | 0 | 0 | 0 |
| 05/01/2026 |
9.50
|
23,000 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
| 31/12/2025 |
9.50
|
2,000 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
| 30/12/2025 |
9.50
|
200 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
| 29/12/2025 |
9.25
|
0 | 9.25 | 9.25 | 9.25 | 0 | 0 | 0 |
| 26/12/2025 |
9.25
|
0 | 9.25 | 9.25 | 9.25 | 0 | 0 | 0 |
| 25/12/2025 |
9.25
|
300 | 9 | 9.25 | 9 | 0 | 0 | 0 |
| 24/12/2025 |
9.60
|
400 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 |
| 23/12/2025 |
9.35
|
3,000 | 9.35 | 9.35 | 9.35 | 0 | 0 | 0 |
| 22/12/2025 |
9.60
|
0 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 |
| 19/12/2025 |
9.60
|
5,500 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 |
| 18/12/2025 |
9.60
|
4,000 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 |
| 17/12/2025 |
9.60
|
19,800 | 9.40 | 9.60 | 9.40 | 0 | 0 | 0 |
| 16/12/2025 |
9.35
|
0 | 9.35 | 9.35 | 9.35 | 0 | 0 | 0 |
| 15/12/2025 |
9.35
|
1,000 | 9.35 | 9.35 | 9.35 | 0 | 0 | 0 |
| 12/12/2025 |
9.35
|
4,000 | 9.35 | 9.35 | 9.35 | 0 | 0 | 0 |
| 11/12/2025 |
9.35
|
400 | 9.35 | 9.35 | 9.35 | 0 | 0 | 0 |
| 10/12/2025 |
9.35
|
200 | 9.39 | 9.39 | 9.35 | 0 | 0 | 0 |
| 09/12/2025 |
9.40
|
700 | 9.20 | 9.40 | 9.20 | 0 | 0 | 0 |
| 08/12/2025 |
9.20
|
100 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
| 05/12/2025 |
9
|
100 | 9 | 9 | 9 | 0 | 0 | 0 |
| 04/12/2025 |
9
|
500 | 8.97 | 9 | 8.97 | 0 | 0 | 0 |
| 03/12/2025 |
8.96
|
0 | 8.96 | 8.96 | 8.96 | 0 | 0 | 0 |
| 02/12/2025 |
8.96
|
1,600 | 8.38 | 8.96 | 8.38 | 0 | 0 | 0 |