| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-18) |
2 | 28.17% | 32,598,600 | -40,300 | -0.3 |
7.10
9.80
9.30
|
|
2 tháng
(2026-07-20) |
1.50 | 19.74% | 44,549,700 | -40,300 | -0.3 |
6.90
9.80
9.30
|
|
3 tháng
(2026-06-19) |
0.80 | 9.64% | 77,510,400 | -58,200 | -0.5 |
6.90
10
9.30
|
|
6 tháng
(2026-03-23) |
1.20 | 15.19% | 125,598,400 | -22,500 | -0.2 |
6.90
10
9.30
|
|
12 tháng
(2025-09-22) |
-2.10 | -18.75% | 405,339,800 | 73,600 | 1.0 |
6.90
11.80
9.30
|
|
24 tháng
(2024-09-27) |
1.60 | 21.33% | 662,535,748 | -2,446,980 | -20.1 |
6.30
23
9.30
|
|
36 tháng
(2023-10-03) |
0.93 | 11.33% | 928,634,969 | -2,671,937 | -21.1 |
6.30
23
9.30
|
|
60 tháng
(2021-10-13) |
-0.65 | -6.71% | 1,251,918,509 | -1,928,587 | -8.4 |
3.89
23
9.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 29/04/2026 |
8.30
|
365,700 | 8.40 | 8.50 | 8.30 | 0 | 0 | 0 |
| 28/04/2026 |
8.30
|
239,200 | 8.30 | 8.50 | 8.30 | 0 | 300 | -0.0 |
| 27/04/2026 |
8.60
|
1,227,900 | 8.70 | 8.80 | 8.50 | 0 | 0 | 0 |
| 24/04/2026 |
8.30
|
362,500 | 8.40 | 8.50 | 8.30 | 0 | 0 | 0 |
| 23/04/2026 |
8.40
|
379,900 | 8.40 | 8.50 | 8.30 | 0 | 0 | 0 |
| 22/04/2026 |
8.50
|
299,100 | 8.40 | 8.50 | 8.30 | 0 | 0 | 0 |
| 21/04/2026 |
8.50
|
296,700 | 8.50 | 8.50 | 8.40 | 0 | 0 | 0 |
| 20/04/2026 |
8.50
|
631,600 | 8.60 | 8.60 | 8.40 | 0 | 0 | 0 |
| 17/04/2026 |
8.50
|
368,300 | 8.50 | 8.60 | 8.50 | 0 | 0 | 0 |
| 16/04/2026 |
8.60
|
665,200 | 8.60 | 8.60 | 8.50 | 0 | 0 | 0 |
| 15/04/2026 |
8.60
|
695,400 | 8.70 | 8.80 | 8.60 | 0 | 0 | 0 |
| 14/04/2026 |
8.60
|
758,200 | 8.60 | 8.80 | 8.50 | 0 | 0 | 0 |
| 13/04/2026 |
8.60
|
1,051,300 | 8.70 | 8.70 | 8.50 | 0 | 0 | 0 |
| 10/04/2026 |
8.60
|
705,100 | 8.90 | 9 | 8.60 | 0 | 0 | 0 |
| 09/04/2026 |
8.80
|
1,104,400 | 9.30 | 9.30 | 8.70 | 0 | 0 | 0 |
| 08/04/2026 |
9.10
|
2,738,900 | 8.60 | 9.10 | 8.60 | 0 | 0 | 0 |
| 07/04/2026 |
8.50
|
791,600 | 8.20 | 8.50 | 8.10 | 0 | 0 | 0 |
| 06/04/2026 |
8.20
|
630,900 | 8.30 | 8.40 | 8.20 | 0 | 0 | 0 |
| 03/04/2026 |
8.30
|
734,100 | 8.50 | 8.60 | 8.30 | 0 | 0 | 0 |
| 02/04/2026 |
8.40
|
1,027,400 | 8.70 | 8.70 | 8.40 | 0 | 0 | 0 |
| 01/04/2026 |
8.70
|
1,895,400 | 8.60 | 8.80 | 8.50 | 0 | 3,900 | -0.0 |
| 31/03/2026 |
8.50
|
1,168,600 | 8.40 | 8.60 | 8.30 | 0 | 0 | 0 |
| 30/03/2026 |
8.40
|
874,100 | 8.40 | 8.40 | 8.20 | 0 | 0 | 0 |
| 27/03/2026 |
8.40
|
711,900 | 8.30 | 8.50 | 8.30 | 0 | 0 | 0 |
| 26/03/2026 |
8.30
|
497,700 | 8.50 | 8.50 | 8.30 | 0 | 0 | 0 |
| 25/03/2026 |
8.50
|
1,684,700 | 8.40 | 8.50 | 8.30 | 0 | 0 | 0 |
| 24/03/2026 |
8.30
|
1,145,400 | 8.20 | 8.80 | 8.10 | 0 | 0 | 0 |
| 23/03/2026 |
7.90
|
1,663,600 | 8.20 | 8.30 | 7.80 | 900 | 0 | 0.0 |
| 20/03/2026 |
8.30
|
1,035,900 | 8.30 | 8.50 | 8.20 | 0 | 0 | 0 |
| 19/03/2026 |
8.40
|
609,500 | 8.40 | 8.50 | 8.30 | 0 | 0 | 0 |
| 18/03/2026 |
8.50
|
2,009,800 | 8.60 | 8.70 | 8.40 | 0 | 0 | 0 |
| 17/03/2026 |
8.60
|
3,267,200 | 8.70 | 8.80 | 8.40 | 500 | 0 | 0.0 |
| 16/03/2026 |
8.60
|
709,200 | 8.50 | 8.70 | 8.40 | 0 | 0 | 0 |
| 13/03/2026 |
8.40
|
1,133,000 | 8.40 | 8.60 | 8.40 | 2,600 | 0 | 0.0 |
| 12/03/2026 |
8.60
|
3,337,400 | 8.50 | 9 | 8.40 | 0 | 0 | 0 |
| 11/03/2026 |
8.90
|
1,865,600 | 8.70 | 8.90 | 8.50 | 400 | 0 | 0.0 |
| 10/03/2026 |
8.60
|
2,197,800 | 8.10 | 8.90 | 8.10 | 2,000 | 0 | 0.0 |
| 09/03/2026 |
8.10
|
4,824,900 | 9.10 | 9.10 | 8.10 | 0 | 0 | 0 |
| 06/03/2026 |
9.40
|
2,020,000 | 9.80 | 9.90 | 9.30 | 0 | 0 | 0 |
| 05/03/2026 |
9.80
|
2,565,500 | 9.50 | 10.10 | 9.50 | 500 | 0 | 0.0 |
| 04/03/2026 |
9.60
|
3,931,200 | 9.80 | 9.90 | 8.90 | 0 | 0 | 0 |
| 03/03/2026 |
9.80
|
2,215,000 | 9.80 | 10.10 | 9.60 | 0 | 0 | 0 |
| 02/03/2026 |
9.80
|
3,840,100 | 10.30 | 10.40 | 8.90 | 300 | 1,000 | -0.0 |
| 27/02/2026 |
10.30
|
1,614,500 | 10.50 | 10.60 | 10.30 | 0 | 0 | 0 |
| 26/02/2026 |
10.40
|
1,257,000 | 10.50 | 10.50 | 10.20 | 200 | 0 | 0.0 |
| 25/02/2026 |
10.40
|
1,711,100 | 10.30 | 10.50 | 10.20 | 0 | 2,700 | -0.0 |
| 24/02/2026 |
10.40
|
2,180,700 | 10.20 | 10.50 | 10.10 | 0 | 0 | 0 |
| 23/02/2026 |
10.20
|
740,700 | 10.20 | 10.30 | 10 | 0 | 0 | 0 |
| 20/02/2026 |
8.60
|
1,227,900 | 8.70 | 8.80 | 8.50 | 0 | 0 | 0 |
| 19/02/2026 |
8.60
|
1,227,900 | 8.70 | 8.80 | 8.50 | 0 | 0 | 0 |
| 18/02/2026 |
8.60
|
1,227,900 | 8.70 | 8.80 | 8.50 | 0 | 0 | 0 |
| 17/02/2026 |
8.60
|
1,227,900 | 8.70 | 8.80 | 8.50 | 0 | 0 | 0 |
| 16/02/2026 |
8.60
|
1,227,900 | 8.70 | 8.80 | 8.50 | 0 | 0 | 0 |
| 13/02/2026 |
10.10
|
717,600 | 10.10 | 10.20 | 10 | 0 | 0 | 0 |
| 12/02/2026 |
10.10
|
492,500 | 10.20 | 10.30 | 10 | 0 | 0 | 0 |
| 11/02/2026 |
10.10
|
694,100 | 10 | 10.20 | 10 | 0 | 0 | 0 |
| 10/02/2026 |
9.90
|
896,400 | 9.90 | 10.20 | 9.80 | 300 | 0 | 0.0 |
| 09/02/2026 |
9.80
|
716,900 | 10 | 10.10 | 9.80 | 1,000 | 0 | 0.0 |
| 06/02/2026 |
10
|
2,526,100 | 10.30 | 10.30 | 9.80 | 7,100 | 0 | 0.1 |
| 05/02/2026 |
10.30
|
599,900 | 10.60 | 10.60 | 10.20 | 400 | 0 | 0.0 |
| 04/02/2026 |
10.40
|
2,379,200 | 10.20 | 10.80 | 10.20 | 1,200 | 0 | 0.0 |
| 03/02/2026 |
10.30
|
1,120,600 | 10.20 | 10.50 | 10.10 | 1,800 | 0 | 0.0 |
| 02/02/2026 |
10.10
|
2,014,500 | 10.50 | 10.60 | 9.90 | 500 | 0 | 0.0 |
| 30/01/2026 |
10.40
|
1,107,700 | 10.30 | 10.50 | 10.20 | 0 | 0 | 0 |
| 29/01/2026 |
10.40
|
1,497,200 | 10.20 | 10.90 | 10.10 | 0 | 0 | 0 |
| 28/01/2026 |
10
|
1,166,300 | 10 | 10.20 | 9.80 | 0 | 24,600 | -0.2 |
| 27/01/2026 |
10
|
1,867,900 | 10 | 10.20 | 9.80 | 1,300 | 0 | 0.0 |
| 26/01/2026 |
9.90
|
3,721,300 | 10.70 | 11 | 9.90 | 2,300 | 0 | 0.0 |
| 23/01/2026 |
10.70
|
5,504,500 | 11.50 | 12 | 10.70 | 0 | 600 | -0.0 |
| 22/01/2026 |
11.20
|
7,329,200 | 10.40 | 11.20 | 10.20 | 0 | 31,800 | -0.3 |
| 21/01/2026 |
10.10
|
3,870,800 | 9.80 | 10.40 | 9.40 | 0 | 0 | 0 |
| 20/01/2026 |
9.70
|
1,821,000 | 9.60 | 9.80 | 9.50 | 0 | 0 | 0 |
| 19/01/2026 |
9.60
|
1,117,500 | 9.60 | 9.70 | 9.50 | 0 | 0 | 0 |
| 16/01/2026 |
9.60
|
1,450,900 | 9.70 | 9.80 | 9.40 | 24,400 | 0 | 0.2 |
| 15/01/2026 |
9.70
|
1,850,600 | 9.90 | 10 | 9.50 | 0 | 0 | 0 |
| 14/01/2026 |
9.90
|
2,547,000 | 10.20 | 10.20 | 9.60 | 1,000 | 0 | 0.0 |
| 13/01/2026 |
10.10
|
2,679,600 | 10.50 | 10.50 | 10 | 2,500 | 0 | 0.0 |
| 12/01/2026 |
10.40
|
3,318,600 | 9.40 | 10.40 | 9.30 | 1,200 | 2,800 | -0.0 |
| 09/01/2026 |
9.30
|
1,942,400 | 9.70 | 9.80 | 9.20 | 0 | 100 | -0.0 |
| 08/01/2026 |
9.70
|
2,110,700 | 9.60 | 9.80 | 9.50 | 2,000 | 25,700 | -0.2 |
| 07/01/2026 |
9.60
|
1,240,800 | 9.50 | 9.70 | 9.40 | 2,600 | 10,000 | -0.1 |
| 06/01/2026 |
9.50
|
3,216,400 | 10 | 10 | 9.20 | 500 | 2,000 | -0.0 |
| 05/01/2026 |
10
|
2,726,200 | 10.40 | 11 | 9.70 | 800 | 0 | 0.0 |
| 02/01/2026 |
10.40
|
1,107,700 | 10.30 | 10.50 | 10.20 | 0 | 0 | 0 |
| 01/01/2026 |
10.30
|
2,591,200 | 10.20 | 10.80 | 10.20 | 800 | 0 | 0.0 |
| 31/12/2025 |
10.30
|
2,591,200 | 10.20 | 10.80 | 10.20 | 800 | 0 | 0.0 |
| 30/12/2025 |
10.20
|
2,505,000 | 10.20 | 10.50 | 9.90 | 1,000 | 0 | 0.0 |
| 29/12/2025 |
10.20
|
2,686,700 | 11 | 11 | 9.90 | 13,800 | 0 | 0.1 |
| 26/12/2025 |
10.40
|
5,142,000 | 10.80 | 11.30 | 9.70 | 3,900 | 300 | 0.0 |
| 25/12/2025 |
10.90
|
12,081,100 | 11.40 | 11.50 | 10.50 | 34,200 | 3,700 | 0.3 |
| 24/12/2025 |
10.30
|
7,002,800 | 9.30 | 10.30 | 9.10 | 1,800 | 18,800 | -0.2 |
| 23/12/2025 |
9.10
|
3,651,200 | 8.50 | 9.20 | 8.50 | 2,500 | 0 | 0.0 |
| 22/12/2025 |
8.70
|
1,414,100 | 8.30 | 8.70 | 8.30 | 300 | 0 | 0.0 |
| 19/12/2025 |
8.30
|
227,100 | 8.30 | 8.40 | 8.30 | 300 | 0 | 0.0 |
| 18/12/2025 |
8.30
|
349,000 | 8.40 | 8.40 | 8.30 | 100 | 100 | 0 |
| 17/12/2025 |
8.40
|
339,800 | 8.50 | 8.60 | 8.30 | 0 | 0 | 0 |
| 16/12/2025 |
8.50
|
1,026,200 | 8.30 | 8.50 | 8.20 | 0 | 0 | 0 |
| 15/12/2025 |
8.40
|
637,800 | 8.30 | 8.40 | 8.20 | 0 | 0 | 0 |
| 12/12/2025 |
8.40
|
1,181,700 | 8.50 | 8.60 | 8.30 | 0 | 0 | 0 |
| 11/12/2025 |
8.50
|
852,400 | 8.50 | 8.60 | 8.50 | 18,300 | 0 | 0.2 |