| 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) |
-0.02 | -0.24% | 4,298,600 | 17,300 | 0 |
8.22
8.38
8.38
|
|
2 tháng
(2026-02-27) |
-0.12 | -1.42% | 8,560,200 | 10,600 | 0 |
7.96
8.50
8.38
|
|
3 tháng
(2026-01-28) |
0.05 | 0.60% | 11,770,100 | 13,800 | 0.0 |
7.96
8.50
8.38
|
|
6 tháng
(2025-10-30) |
0.21 | 2.58% | 25,644,500 | -9,900 | -0.2 |
7.96
8.51
8.38
|
|
12 tháng
(2025-05-05) |
2.15 | 34.68% | 70,476,300 | -600 | -0.2 |
6.18
8.51
8.38
|
|
24 tháng
(2024-05-08) |
3.60 | 75.79% | 110,462,300 | -459,721 | -3.0 |
4.75
8.51
8.38
|
|
36 tháng
(2023-05-15) |
4.98 | 148.11% | 240,766,700 | -462,021 | -2.9 |
3.37
8.51
8.38
|
|
60 tháng
(2021-05-24) |
2.81 | 50.84% | 466,041,300 | -585,108 | -5.5 |
2.38
13.27
8.38
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 29/04/2026 |
8.40
|
82,000 | 8.36 | 8.40 | 8.36 | 22,100 | 1,200 | 0 |
| 28/04/2026 |
8.38
|
372,100 | 8.34 | 8.38 | 8.32 | 7,000 | 0 | 0 |
| 27/04/2026 |
8.35
|
191,500 | 8.30 | 8.36 | 8.28 | 3,000 | 0 | 0 |
| 24/04/2026 |
8.35
|
191,500 | 8.30 | 8.36 | 8.28 | 3,000 | 0 | 0 |
| 23/04/2026 |
8.35
|
302,100 | 8.36 | 8.38 | 8.33 | 9,000 | 0 | 0 |
| 22/04/2026 |
8.38
|
336,800 | 8.33 | 8.38 | 8.30 | 2,500 | 8,400 | 0 |
| 21/04/2026 |
8.33
|
162,700 | 8.35 | 8.35 | 8.30 | 0 | 7,100 | 0 |
| 20/04/2026 |
8.33
|
224,400 | 8.37 | 8.37 | 8.33 | 0 | 0 | 0 |
| 17/04/2026 |
8.37
|
256,500 | 8.31 | 8.38 | 8.31 | 0 | 0 | 0 |
| 16/04/2026 |
8.32
|
205,800 | 8.28 | 8.33 | 8.26 | 0 | 0 | 0 |
| 15/04/2026 |
8.28
|
152,300 | 8.34 | 8.36 | 8.28 | 0 | 0 | 0 |
| 14/04/2026 |
8.36
|
176,600 | 8.31 | 8.36 | 8.26 | 0 | 0 | 0 |
| 13/04/2026 |
8.33
|
183,000 | 8.30 | 8.34 | 8.28 | 200 | 0 | 0 |
| 10/04/2026 |
8.31
|
121,500 | 8.32 | 8.36 | 8.30 | 0 | 0 | 0 |
| 09/04/2026 |
8.34
|
172,100 | 8.31 | 8.38 | 8.30 | 3,500 | 0 | 0 |
| 08/04/2026 |
8.32
|
213,700 | 8.28 | 8.35 | 8.28 | 3,200 | 0 | 0 |
| 07/04/2026 |
8.30
|
121,600 | 8.35 | 8.35 | 8.25 | 4,400 | 0 | 0 |
| 06/04/2026 |
8.32
|
218,800 | 8.26 | 8.33 | 8.25 | 2,700 | 0 | 0 |
| 03/04/2026 |
8.26
|
157,300 | 8.22 | 8.30 | 8.20 | 0 | 0 | 0 |
| 02/04/2026 |
8.22
|
152,800 | 8.28 | 8.33 | 8.22 | 1,300 | 0 | 0 |
| 01/04/2026 |
8.32
|
199,700 | 8.30 | 8.35 | 8.25 | 0 | 0 | 0 |
| 31/03/2026 |
8.30
|
233,700 | 8.35 | 8.41 | 8.30 | 0 | 0 | 0 |
| 30/03/2026 |
8.37
|
324,200 | 8.35 | 8.40 | 8.25 | 0 | 0 | 0 |
| 27/03/2026 |
8.35
|
141,200 | 8.28 | 8.40 | 8.26 | 0 | 0 | 0 |
| 26/03/2026 |
8.30
|
223,600 | 8.25 | 8.36 | 8.20 | 0 | 0 | 0 |
| 25/03/2026 |
8.30
|
502,900 | 8.46 | 8.47 | 8.21 | 0 | 0 | 0 |
| 24/03/2026 |
8.50
|
659,700 | 8 | 8.50 | 8 | 0 | 0 | 0 |
| 23/03/2026 |
8
|
82,500 | 8.01 | 8.01 | 7.80 | 0 | 6,700 | 0 |
| 20/03/2026 |
8.01
|
75,100 | 8.05 | 8.06 | 7.95 | 0 | 0 | 0 |
| 19/03/2026 |
8.07
|
85,500 | 8.15 | 8.18 | 8 | 0 | 0 | 0 |
| 18/03/2026 |
8.10
|
116,100 | 8.18 | 8.23 | 8.10 | 0 | 0 | 0 |
| 17/03/2026 |
8.20
|
304,900 | 7.80 | 8.20 | 7.80 | 0 | 0 | 0 |
| 16/03/2026 |
7.96
|
222,800 | 7.95 | 7.99 | 7.90 | 0 | 0 | 0 |
| 13/03/2026 |
7.96
|
100,200 | 8 | 8.15 | 7.96 | 0 | 0 | 0 |
| 12/03/2026 |
8.15
|
230,000 | 7.93 | 8.15 | 7.93 | 0 | 0 | 0 |
| 11/03/2026 |
8
|
80,000 | 7.98 | 8.04 | 7.80 | 0 | 0 | 0 |
| 10/03/2026 |
8
|
113,000 | 8.14 | 8.14 | 8 | 0 | 0 | 0 |
| 09/03/2026 |
8.08
|
234,800 | 8.40 | 8.40 | 7.83 | 0 | 0 | 0 |
| 06/03/2026 |
8.41
|
96,900 | 8.43 | 8.44 | 8.40 | 0 | 0 | 0 |
| 05/03/2026 |
8.43
|
110,200 | 8.40 | 8.45 | 8.40 | 0 | 0 | 0 |
| 04/03/2026 |
8.40
|
93,200 | 8.45 | 8.45 | 8.35 | 0 | 0 | 0 |
| 03/03/2026 |
8.45
|
168,000 | 8.42 | 8.45 | 8.32 | 0 | 0 | 0 |
| 02/03/2026 |
8.42
|
82,500 | 8.46 | 8.46 | 8.38 | 0 | 0 | 0 |
| 27/02/2026 |
8.47
|
538,500 | 8.45 | 8.49 | 8.43 | 0 | 0 | 0 |
| 26/02/2026 |
8.46
|
86,200 | 8.44 | 8.46 | 8.42 | 0 | 0 | 0 |
| 25/02/2026 |
8.46
|
275,900 | 8.44 | 8.47 | 8.41 | 0 | 0 | 0 |
| 24/02/2026 |
8.45
|
625,200 | 8.43 | 8.45 | 8.40 | 0 | 0 | 0 |
| 23/02/2026 |
8.45
|
151,700 | 8.42 | 8.46 | 8.40 | 0 | 0 | 0 |
| 13/02/2026 |
8.43
|
57,100 | 8.43 | 8.44 | 8.41 | 0 | 0 | 0 |
| 12/02/2026 |
8.43
|
95,600 | 8.47 | 8.47 | 8.40 | 0 | 0 | 0 |
| 11/02/2026 |
8.47
|
233,100 | 8.42 | 8.50 | 8.40 | 0 | 0 | 0 |
| 10/02/2026 |
8.43
|
82,400 | 8.42 | 8.45 | 8.42 | 0 | 0 | 0 |
| 09/02/2026 |
8.44
|
102,900 | 8.41 | 8.44 | 8.38 | 0 | 0 | 0 |
| 06/02/2026 |
8.41
|
111,900 | 8.40 | 8.43 | 8.38 | 0 | 0 | 0 |
| 05/02/2026 |
8.41
|
126,900 | 8.43 | 8.45 | 8.38 | 0 | 0 | 0 |
| 04/02/2026 |
8.44
|
213,400 | 8.39 | 8.47 | 8.36 | 0 | 0 | 0 |
| 03/02/2026 |
8.41
|
153,600 | 8.45 | 8.45 | 8.40 | 0 | 0 | 0 |
| 02/02/2026 |
8.45
|
163,000 | 8.48 | 8.50 | 8.40 | 0 | 0 | 0 |
| 30/01/2026 |
8.46
|
434,300 | 8.30 | 8.47 | 8.28 | 3,200 | 0 | 0.0 |
| 29/01/2026 |
8.31
|
184,300 | 8.29 | 8.31 | 8.25 | 0 | 0 | 0 |
| 28/01/2026 |
8.30
|
112,400 | 8.25 | 8.30 | 8.23 | 0 | 0 | 0 |
| 27/01/2026 |
8.28
|
137,300 | 8.25 | 8.28 | 8.25 | 0 | 0 | 0 |
| 26/01/2026 |
8.25
|
170,900 | 8.28 | 8.28 | 8.20 | 0 | 0 | 0 |
| 23/01/2026 |
8.28
|
120,600 | 8.29 | 8.29 | 8.25 | 0 | 0 | 0 |
| 22/01/2026 |
8.29
|
371,000 | 8.29 | 8.30 | 8.25 | 0 | 0 | 0 |
| 21/01/2026 |
8.29
|
131,300 | 8.25 | 8.29 | 8.25 | 0 | 0 | 0 |
| 20/01/2026 |
8.28
|
166,800 | 8.23 | 8.29 | 8.20 | 2,900 | 0 | 0.0 |
| 19/01/2026 |
8.24
|
396,600 | 8.22 | 8.24 | 8.20 | 0 | 0 | 0 |
| 16/01/2026 |
8.24
|
31,800 | 8.23 | 8.24 | 8.20 | 0 | 0 | 0 |
| 15/01/2026 |
8.24
|
406,300 | 8.23 | 8.25 | 8.19 | 0 | 0 | 0 |
| 14/01/2026 |
8.25
|
51,900 | 8.25 | 8.28 | 8.22 | 0 | 0 | 0 |
| 13/01/2026 |
8.28
|
56,700 | 8.24 | 8.28 | 8.24 | 0 | 0 | 0 |
| 12/01/2026 |
8.28
|
47,700 | 8.26 | 8.28 | 8.22 | 0 | 0 | 0 |
| 09/01/2026 |
8.26
|
65,700 | 8.26 | 8.26 | 8.20 | 0 | 0 | 0 |
| 08/01/2026 |
8.26
|
102,100 | 8.25 | 8.28 | 8.22 | 0 | 0 | 0 |
| 07/01/2026 |
8.26
|
95,400 | 8.27 | 8.30 | 8.23 | 0 | 0 | 0 |
| 06/01/2026 |
8.27
|
78,500 | 8.28 | 8.28 | 8.24 | 0 | 0 | 0 |
| 05/01/2026 |
8.28
|
54,600 | 8.25 | 8.28 | 8.20 | 0 | 0 | 0 |
| 31/12/2025 |
8.25
|
293,000 | 8.25 | 8.25 | 8.20 | 0 | 0 | 0 |
| 30/12/2025 |
8.26
|
106,200 | 8.26 | 8.29 | 8.24 | 0 | 0 | 0 |
| 29/12/2025 |
8.25
|
448,600 | 8.20 | 8.26 | 8.20 | 0 | 0 | 0 |
| 26/12/2025 |
8.23
|
124,100 | 8.18 | 8.25 | 8.05 | 0 | 0 | 0 |
| 25/12/2025 |
8.20
|
530,300 | 8.40 | 8.40 | 8.07 | 0 | 33,000 | -0.3 |
| 24/12/2025 |
8.40
|
187,200 | 8.51 | 8.54 | 8.40 | 0 | 0 | 0 |
| 23/12/2025 |
8.51
|
756,300 | 8.29 | 8.51 | 8.25 | 1,000 | 0 | 0.0 |
| 22/12/2025 |
8.29
|
406,800 | 8.21 | 8.29 | 8.20 | 0 | 0 | 0 |
| 19/12/2025 |
8.22
|
120,600 | 8.22 | 8.24 | 8.20 | 0 | 0 | 0 |
| 18/12/2025 |
8.22
|
77,300 | 8.24 | 8.28 | 8.20 | 0 | 0 | 0 |
| 17/12/2025 |
8.24
|
223,600 | 8.20 | 8.24 | 8.18 | 0 | 0 | 0 |
| 16/12/2025 |
8.22
|
432,500 | 8.19 | 8.25 | 8.15 | 0 | 0 | 0 |
| 15/12/2025 |
8.19
|
935,000 | 8.20 | 8.21 | 8.15 | 0 | 0 | 0 |
| 12/12/2025 |
8.21
|
110,100 | 8.23 | 8.25 | 8.15 | 0 | 0 | 0 |
| 11/12/2025 |
8.23
|
109,600 | 8.21 | 8.25 | 8.15 | 0 | 0 | 0 |
| 10/12/2025 |
8.21
|
193,300 | 8.26 | 8.28 | 8.20 | 0 | 0 | 0 |
| 09/12/2025 |
8.26
|
205,000 | 8.29 | 8.29 | 8.21 | 0 | 0 | 0 |
| 08/12/2025 |
8.28
|
51,700 | 8.25 | 8.30 | 8.21 | 0 | 0 | 0 |
| 05/12/2025 |
8.25
|
71,400 | 8.23 | 8.30 | 8.23 | 0 | 0 | 0 |
| 04/12/2025 |
8.23
|
60,300 | 8.21 | 8.23 | 8.18 | 0 | 0 | 0 |
| 03/12/2025 |
8.21
|
95,900 | 8.18 | 8.25 | 8.18 | 0 | 0 | 0 |
| 02/12/2025 |
8.19
|
103,200 | 8.30 | 8.30 | 8.16 | 0 | 0 | 0 |
| 01/12/2025 |
8.18
|
144,200 | 8.19 | 8.20 | 8.12 | 0 | 0 | 0 |