| 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) |
-0.60 | -6.98% | 49,100 | 0 | 0 |
8
9.80
8
|
|
2 tháng
(2026-03-02) |
-0.80 | -9.09% | 87,100 | 0 | 0 |
7.80
9.80
8
|
|
3 tháng
(2026-02-02) |
-0.20 | -2.44% | 106,000 | 0 | 0 |
7.80
9.80
8
|
|
6 tháng
(2025-11-03) |
-0.70 | -8.05% | 300,300 | 0 | 0 |
7.80
9.80
8
|
|
12 tháng
(2025-05-06) |
-0.34 | -4.10% | 2,224,000 | 17,700 | 0.2 |
7.80
9.80
8
|
|
24 tháng
(2024-05-13) |
2.96 | 58.68% | 16,910,434 | 6,600 | 0.2 |
5.04
12.83
8
|
|
36 tháng
(2023-05-17) |
4.98 | 164.46% | 22,097,358 | 2,300 | 0.2 |
2.93
12.83
8
|
|
60 tháng
(2021-05-27) |
3.60 | 81.86% | 37,786,676 | 14,200 | 1.2 |
2.66
12.83
8
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 29/04/2026 |
8
|
2,400 | 8.80 | 8.80 | 7.90 | 0 | 0 | 0 |
| 28/04/2026 |
8.30
|
700 | 8.80 | 8.80 | 8 | 0 | 0 | 0 |
| 27/04/2026 |
8
|
4,700 | 9.10 | 9.10 | 8 | 0 | 0 | 0 |
| 24/04/2026 |
8
|
4,700 | 9.10 | 9.10 | 8 | 0 | 0 | 0 |
| 23/04/2026 |
8.30
|
2,700 | 9.30 | 9.30 | 8.30 | 0 | 0 | 0 |
| 22/04/2026 |
8.10
|
1,300 | 9.30 | 9.30 | 8.10 | 0 | 0 | 0 |
| 21/04/2026 |
8.30
|
11,800 | 8.50 | 8.50 | 7.80 | 0 | 0 | 0 |
| 20/04/2026 |
8.50
|
1,600 | 8.20 | 8.50 | 8.20 | 0 | 0 | 0 |
| 17/04/2026 |
8.20
|
5,500 | 8.60 | 8.60 | 8.20 | 0 | 0 | 0 |
| 16/04/2026 |
8.20
|
2,500 | 8.50 | 8.50 | 8.20 | 0 | 0 | 0 |
| 15/04/2026 |
8.40
|
2,000 | 8.40 | 8.40 | 8.30 | 0 | 0 | 0 |
| 14/04/2026 |
8.50
|
1,900 | 9.30 | 9.30 | 8.50 | 0 | 0 | 0 |
| 13/04/2026 |
8.40
|
2,300 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
| 10/04/2026 |
8.30
|
700 | 9.10 | 9.10 | 8.20 | 0 | 0 | 0 |
| 09/04/2026 |
8.20
|
1,300 | 9.20 | 9.20 | 8.20 | 0 | 0 | 0 |
| 08/04/2026 |
8.40
|
500 | 8.60 | 8.60 | 8.40 | 0 | 0 | 0 |
| 07/04/2026 |
8.50
|
1,900 | 9.30 | 9.30 | 8.50 | 0 | 0 | 0 |
| 06/04/2026 |
9.80
|
100 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 |
| 03/04/2026 |
8.50
|
200 | 8.60 | 8.60 | 8.50 | 0 | 0 | 0 |
| 02/04/2026 |
8.70
|
100 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| 01/04/2026 |
8.60
|
200 | 8.70 | 8.70 | 8.60 | 0 | 0 | 0 |
| 31/03/2026 |
8.80
|
100 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
| 30/03/2026 |
8.70
|
100 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| 27/03/2026 |
8.70
|
100 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| 26/03/2026 |
8.60
|
100 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 25/03/2026 |
8.60
|
200 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 24/03/2026 |
8.60
|
3,300 | 8.60 | 8.60 | 8 | 0 | 0 | 0 |
| 23/03/2026 |
8.10
|
2,900 | 9.30 | 9.30 | 8.10 | 0 | 0 | 0 |
| 20/03/2026 |
8.50
|
200 | 9.20 | 9.20 | 8.50 | 0 | 0 | 0 |
| 19/03/2026 |
8.50
|
7,100 | 8.60 | 8.60 | 8.10 | 0 | 0 | 0 |
| 18/03/2026 |
8.40
|
800 | 8.80 | 8.80 | 8.20 | 0 | 0 | 0 |
| 17/03/2026 |
8.50
|
500 | 8.20 | 8.50 | 8.20 | 0 | 0 | 0 |
| 16/03/2026 |
8.50
|
400 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 13/03/2026 |
8.60
|
100 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 12/03/2026 |
8.50
|
2,300 | 9.70 | 9.70 | 8.20 | 0 | 0 | 0 |
| 11/03/2026 |
8.50
|
2,200 | 10.20 | 10.20 | 8.40 | 0 | 0 | 0 |
| 10/03/2026 |
9
|
100 | 9 | 9 | 9 | 0 | 0 | 0 |
| 09/03/2026 |
7.80
|
7,800 | 8.20 | 8.20 | 7.80 | 0 | 0 | 0 |
| 06/03/2026 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 05/03/2026 |
8.50
|
200 | 8.60 | 8.60 | 8.50 | 0 | 0 | 0 |
| 04/03/2026 |
8.60
|
2,300 | 8.40 | 8.60 | 8.20 | 0 | 0 | 0 |
| 03/03/2026 |
8.50
|
3,400 | 8.80 | 8.80 | 8.50 | 0 | 0 | 0 |
| 02/03/2026 |
8.80
|
3,800 | 8.40 | 9 | 8.40 | 0 | 0 | 0 |
| 27/02/2026 |
8.30
|
800 | 8.40 | 8.40 | 8.20 | 0 | 0 | 0 |
| 26/02/2026 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 25/02/2026 |
8.20
|
1,600 | 8.50 | 8.50 | 8.20 | 0 | 0 | 0 |
| 24/02/2026 |
8.40
|
700 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
| 23/02/2026 |
8.40
|
800 | 8.30 | 8.40 | 8.30 | 0 | 0 | 0 |
| 13/02/2026 |
8.30
|
100 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
| 12/02/2026 |
8
|
400 | 8.30 | 8.30 | 8 | 0 | 0 | 0 |
| 11/02/2026 |
8
|
3,400 | 8 | 8 | 8 | 0 | 0 | 0 |
| 10/02/2026 |
8
|
3,800 | 8 | 8 | 8 | 0 | 0 | 0 |
| 09/02/2026 |
8.10
|
3,400 | 8.10 | 8.20 | 8.10 | 0 | 0 | 0 |
| 06/02/2026 |
8.40
|
900 | 8.10 | 8.40 | 8.10 | 0 | 0 | 0 |
| 05/02/2026 |
8.40
|
200 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
| 04/02/2026 |
8.10
|
1,700 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 03/02/2026 |
8.50
|
400 | 8.10 | 8.50 | 8.10 | 0 | 0 | 0 |
| 02/02/2026 |
8.20
|
700 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 30/01/2026 |
8.20
|
1,400 | 8.40 | 8.40 | 8.20 | 0 | 0 | 0 |
| 29/01/2026 |
8.10
|
3,400 | 8.20 | 8.20 | 8.10 | 0 | 0 | 0 |
| 28/01/2026 |
8.20
|
600 | 8.30 | 8.30 | 8.20 | 0 | 0 | 0 |
| 27/01/2026 |
8.30
|
4,300 | 8.10 | 8.30 | 8.10 | 0 | 0 | 0 |
| 26/01/2026 |
8.20
|
10,300 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 23/01/2026 |
8.20
|
2,700 | 8.40 | 8.40 | 8.20 | 0 | 0 | 0 |
| 22/01/2026 |
8.20
|
6,100 | 8.50 | 8.50 | 8.20 | 0 | 0 | 0 |
| 21/01/2026 |
8.30
|
10,300 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
| 20/01/2026 |
8.40
|
12,100 | 8.50 | 8.50 | 8.30 | 0 | 0 | 0 |
| 19/01/2026 |
8.50
|
200 | 8.60 | 8.60 | 8.50 | 0 | 0 | 0 |
| 16/01/2026 |
8.50
|
4,300 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 15/01/2026 |
8.40
|
10,700 | 8.70 | 8.70 | 8.40 | 0 | 0 | 0 |
| 14/01/2026 |
8.70
|
6,300 | 8.60 | 8.80 | 8.50 | 0 | 0 | 0 |
| 13/01/2026 |
8.30
|
2,900 | 8.20 | 8.30 | 8.20 | 0 | 0 | 0 |
| 12/01/2026 |
8.60
|
100 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 09/01/2026 |
8.60
|
10,100 | 8.50 | 8.60 | 8.10 | 0 | 0 | 0 |
| 08/01/2026 |
8.70
|
2,300 | 8.30 | 8.70 | 8.30 | 0 | 0 | 0 |
| 07/01/2026 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 06/01/2026 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 05/01/2026 |
8.50
|
700 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 31/12/2025 |
8.60
|
2,000 | 8.50 | 8.60 | 8.40 | 0 | 0 | 0 |
| 30/12/2025 |
8.70
|
100 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| 29/12/2025 |
8.30
|
600 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
| 26/12/2025 |
8.60
|
2,300 | 8.30 | 8.70 | 8.30 | 0 | 0 | 0 |
| 25/12/2025 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 24/12/2025 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 23/12/2025 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 22/12/2025 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 19/12/2025 |
8.60
|
200 | 8.50 | 8.60 | 8.50 | 0 | 0 | 0 |
| 18/12/2025 |
8.50
|
2,400 | 8.70 | 8.70 | 8.50 | 0 | 0 | 0 |
| 17/12/2025 |
8.50
|
500 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 16/12/2025 |
8.50
|
100 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 15/12/2025 |
8.70
|
100 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| 12/12/2025 |
8.80
|
10,900 | 8.40 | 8.80 | 8.10 | 0 | 0 | 0 |
| 11/12/2025 |
8.30
|
3,300 | 8.40 | 8.40 | 8.30 | 0 | 0 | 0 |
| 10/12/2025 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
| 09/12/2025 |
8.90
|
3,400 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
| 08/12/2025 |
9
|
11,400 | 8.80 | 9 | 8.80 | 0 | 0 | 0 |
| 05/12/2025 |
8.70
|
100 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| 04/12/2025 |
8.70
|
500 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| 03/12/2025 |
8.70
|
2,100 | 8.80 | 8.80 | 8.30 | 0 | 0 | 0 |
| 02/12/2025 |
8.60
|
900 | 8.30 | 8.60 | 8.30 | 0 | 0 | 0 |