| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-04-06) |
0.90 | 11.69% | 13,800 | -1,300 | 0 |
7.60
9.20
8.60
|
|
2 tháng
(2026-03-05) |
0.30 | 3.61% | 117,900 | 100 | 0.0 |
7.10
9.20
8.60
|
|
3 tháng
(2026-02-03) |
-0.20 | -2.27% | 145,100 | 3,200 | 0.0 |
7.10
9.20
8.60
|
|
6 tháng
(2025-11-05) |
-0.90 | -9.47% | 463,200 | 5,500 | 0.0 |
7.10
10.90
8.60
|
|
12 tháng
(2025-05-09) |
1.50 | 21.13% | 997,200 | 6,200 | 0.1 |
7.10
10.90
8.60
|
|
24 tháng
(2024-05-14) |
0.30 | 3.61% | 2,656,886 | 6,490 | 0.1 |
7
14.90
8.60
|
|
36 tháng
(2023-05-22) |
-0.10 | -1.15% | 3,580,647 | 6,790 | 0.1 |
7
14.90
8.60
|
|
60 tháng
(2021-05-31) |
0.87 | 11.21% | 12,694,611 | 15,590 | 0.2 |
5.99
23.80
8.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 04/05/2026 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 29/04/2026 |
8.60
|
100 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 28/04/2026 |
8.20
|
3,900 | 7.50 | 8.20 | 7.50 | 0 | 0 | 0 |
| 24/04/2026 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
| 23/04/2026 |
8.30
|
300 | 8.40 | 8.40 | 8.30 | 0 | 200 | 0 |
| 22/04/2026 |
8.10
|
1,800 | 8.10 | 8.10 | 8 | 0 | 400 | 0 |
| 21/04/2026 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
| 20/04/2026 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
| 17/04/2026 |
7.60
|
300 | 8.60 | 8.60 | 7.60 | 100 | 100 | 0 |
| 16/04/2026 |
7.90
|
3,000 | 7.60 | 7.90 | 7.50 | 0 | 0 | 0 |
| 15/04/2026 |
8.30
|
200 | 9.10 | 9.10 | 8.30 | 100 | 0 | 0 |
| 14/04/2026 |
9.20
|
100 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
| 13/04/2026 |
8.40
|
2,100 | 8.70 | 8.70 | 8.40 | 0 | 600 | 0 |
| 10/04/2026 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
| 09/04/2026 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
| 08/04/2026 |
8.30
|
1,800 | 8.30 | 8.30 | 8.30 | 0 | 200 | 0 |
| 07/04/2026 |
8.40
|
100 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
| 06/04/2026 |
7.70
|
100 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 03/04/2026 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 02/04/2026 |
7.70
|
100 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 01/04/2026 |
8.30
|
35,100 | 8.10 | 8.40 | 8.10 | 0 | 0 | 0 |
| 31/03/2026 |
8.40
|
100 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
| 30/03/2026 |
7.90
|
700 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 27/03/2026 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 26/03/2026 |
7.90
|
400 | 8 | 8 | 7.90 | 0 | 0 | 0 |
| 25/03/2026 |
8.20
|
47,800 | 7.80 | 8.20 | 7.80 | 0 | 0 | 0 |
| 24/03/2026 |
7.50
|
2,100 | 7.70 | 7.70 | 7.50 | 0 | 0 | 0 |
| 23/03/2026 |
7.10
|
500 | 7.20 | 7.20 | 7.10 | 0 | 0 | 0 |
| 20/03/2026 |
7.50
|
1,500 | 7.90 | 7.90 | 7.50 | 0 | 0 | 0 |
| 19/03/2026 |
8
|
900 | 7.60 | 8 | 7.60 | 0 | 0 | 0 |
| 18/03/2026 |
7.60
|
1,400 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
| 17/03/2026 |
7.80
|
100 | 7.80 | 7.80 | 7.80 | 100 | 0 | 0.0 |
| 16/03/2026 |
8
|
1,900 | 7.80 | 8 | 7.70 | 0 | 0 | 0 |
| 13/03/2026 |
7.70
|
1,600 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 12/03/2026 |
7.70
|
500 | 7.70 | 7.70 | 7.70 | 500 | 200 | 0.0 |
| 11/03/2026 |
7.70
|
1,200 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 10/03/2026 |
7.50
|
100 | 7.50 | 7.50 | 7.50 | 500 | 0 | 0.0 |
| 09/03/2026 |
8
|
6,900 | 7.50 | 8 | 7.50 | 500 | 0 | 0.0 |
| 06/03/2026 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
| 05/03/2026 |
8.30
|
1,200 | 8.10 | 8.30 | 8 | 0 | 0 | 0 |
| 04/03/2026 |
8
|
1,100 | 8 | 8 | 8 | 0 | 0 | 0 |
| 03/03/2026 |
8.10
|
5,400 | 8.20 | 8.20 | 8.10 | 0 | 0 | 0 |
| 02/03/2026 |
8.20
|
1,500 | 8.30 | 8.30 | 8.20 | 1,000 | 0 | 0.0 |
| 27/02/2026 |
8.40
|
100 | 8.40 | 8.40 | 8.40 | 0 | 400 | -0.0 |
| 26/02/2026 |
8.40
|
7,800 | 8.30 | 8.40 | 8.20 | 0 | 0 | 0 |
| 25/02/2026 |
8.40
|
600 | 8.20 | 8.40 | 8.20 | 0 | 0 | 0 |
| 24/02/2026 |
8.40
|
2,600 | 8.20 | 8.40 | 8.20 | 0 | 0 | 0 |
| 23/02/2026 |
8.10
|
200 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 13/02/2026 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 300 | 0 | 0.0 |
| 12/02/2026 |
8.20
|
300 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 11/02/2026 |
8.20
|
200 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 10/02/2026 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 500 | 0 | 0.0 |
| 09/02/2026 |
8.20
|
600 | 8.10 | 8.20 | 8.10 | 0 | 0 | 0 |
| 06/02/2026 |
8
|
5,000 | 8.20 | 8.20 | 8 | 0 | 0 | 0 |
| 05/02/2026 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
| 04/02/2026 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 1,000 | 0 | 0.0 |
| 03/02/2026 |
8.80
|
1,800 | 8.80 | 8.80 | 8.30 | 700 | 0 | 0.0 |
| 02/02/2026 |
8.90
|
700 | 8.90 | 8.90 | 8.90 | 700 | 0 | 0.0 |
| 30/01/2026 |
9
|
0 | 9 | 9 | 9 | 1,000 | 0 | 0.0 |
| 29/01/2026 |
9
|
2,200 | 8.70 | 9 | 8.70 | 1,000 | 0 | 0.0 |
| 28/01/2026 |
8.60
|
2,100 | 8.20 | 8.80 | 8.20 | 0 | 0 | 0 |
| 27/01/2026 |
8.50
|
3,800 | 8.90 | 8.90 | 8.50 | 0 | 0 | 0 |
| 26/01/2026 |
8.50
|
3,800 | 9 | 9 | 8.50 | 0 | 0 | 0 |
| 23/01/2026 |
9.10
|
2,100 | 8.50 | 9.10 | 8.50 | 0 | 0 | 0 |
| 22/01/2026 |
9
|
400 | 9 | 9 | 9 | 0 | 0 | 0 |
| 21/01/2026 |
10
|
2,000 | 8.50 | 10 | 8.50 | 400 | 0 | 0.0 |
| 20/01/2026 |
9.40
|
32,600 | 8.70 | 9.40 | 8.70 | 0 | 0 | 0 |
| 19/01/2026 |
9.60
|
8,000 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 |
| 16/01/2026 |
10.60
|
23,200 | 10.90 | 11 | 9.90 | 0 | 3,400 | -0.0 |
| 15/01/2026 |
10.90
|
56,300 | 11 | 11 | 10.20 | 0 | 2,000 | -0.0 |
| 14/01/2026 |
10
|
33,800 | 10 | 10 | 10 | 0 | 0 | 0 |
| 13/01/2026 |
9.10
|
44,600 | 8.60 | 9.10 | 8.60 | 0 | 0 | 0 |
| 12/01/2026 |
8.30
|
500 | 8.30 | 8.30 | 8.30 | 1,000 | 0 | 0.0 |
| 09/01/2026 |
8
|
3,600 | 8.10 | 8.70 | 8 | 0 | 0 | 0 |
| 08/01/2026 |
8.70
|
300 | 8.60 | 8.70 | 8.60 | 0 | 0 | 0 |
| 07/01/2026 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 06/01/2026 |
8.50
|
6,000 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 05/01/2026 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| 31/12/2025 |
8.70
|
6,400 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| 30/12/2025 |
8.50
|
900 | 7.90 | 8.50 | 7.90 | 0 | 0 | 0 |
| 29/12/2025 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 26/12/2025 |
7.90
|
1,800 | 8 | 8 | 7.90 | 300 | 0 | 0.0 |
| 25/12/2025 |
8
|
9,100 | 8 | 8 | 7.80 | 0 | 0 | 0 |
| 24/12/2025 |
8
|
500 | 8 | 8 | 8 | 0 | 0 | 0 |
| 23/12/2025 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
| 22/12/2025 |
8
|
12,700 | 8.50 | 8.60 | 7.90 | 400 | 0 | 0.0 |
| 19/12/2025 |
8.30
|
2,000 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
| 18/12/2025 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
| 17/12/2025 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
| 16/12/2025 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
| 15/12/2025 |
8.40
|
3,000 | 8.40 | 8.40 | 8.40 | 0 | 900 | -0.0 |
| 12/12/2025 |
8.40
|
400 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
| 11/12/2025 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 10/12/2025 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 09/12/2025 |
8.50
|
3,400 | 9.90 | 9.90 | 8.40 | 200 | 300 | -0.0 |
| 08/12/2025 |
9
|
3,200 | 8.60 | 9 | 8.50 | 0 | 0 | 0 |
| 05/12/2025 |
8.60
|
800 | 9 | 9.10 | 8.60 | 0 | 600 | -0.0 |
| 04/12/2025 |
9
|
400 | 8.80 | 9 | 8.80 | 0 | 200 | -0.0 |
| 03/12/2025 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 02/12/2025 |
8.50
|
3,300 | 8.70 | 9 | 8.50 | 1,000 | 200 | 0.0 |