| 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) |
-0.10 | -1.16% | 16,179,700 | 1,700 | 0.0 |
8.30
9.10
8.50
|
|
2 tháng
(2026-03-02) |
-1.30 | -13.27% | 59,564,100 | 9,700 | 0.1 |
7.90
9.80
8.50
|
|
3 tháng
(2026-02-02) |
-1.70 | -16.67% | 79,278,900 | 19,200 | 0.2 |
7.90
10.50
8.50
|
|
6 tháng
(2025-11-03) |
-0.50 | -5.56% | 205,201,900 | 26,200 | 0.2 |
7.90
11.20
8.50
|
|
12 tháng
(2025-05-06) |
0.80 | 10.39% | 452,786,600 | -23,000 | -0.7 |
7.60
23
8.50
|
|
24 tháng
(2024-05-13) |
0 | 0% | 582,973,869 | -2,155,780 | -16.8 |
6
23
8.50
|
|
36 tháng
(2023-05-17) |
1.56 | 22.56% | 971,111,724 | -2,628,387 | -21.2 |
6
23
8.50
|
|
60 tháng
(2021-05-27) |
3.43 | 67.49% | 1,299,415,613 | -1,676,087 | -5.8 |
3.89
23
8.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 10/07/2025 |
9.20
|
842,100 | 9.30 | 9.40 | 9.10 | 0 | 0 | 0 |
| 09/07/2025 |
9.20
|
1,769,500 | 9 | 9.30 | 8.90 | 1,000 | 0 | 0.0 |
| 08/07/2025 |
9
|
1,305,200 | 8.90 | 9.10 | 8.80 | 100 | 0 | 0 |
| 07/07/2025 |
8.80
|
1,508,700 | 8.80 | 9.10 | 8.80 | 0 | 0 | 0 |
| 04/07/2025 |
8.80
|
495,900 | 8.90 | 9.10 | 8.80 | 0 | 0 | 0 |
| 03/07/2025 |
9
|
461,500 | 9 | 9.10 | 8.90 | 0 | 0 | 0 |
| 02/07/2025 |
9
|
380,700 | 8.80 | 9.10 | 8.80 | 0 | 0 | 0 |
| 01/07/2025 |
8.80
|
34,000 | 8.90 | 8.90 | 8.70 | 0 | 0 | 0 |
| 30/06/2025 |
8.90
|
101,500 | 8.90 | 9 | 8.80 | 0 | 0 | 0 |
| 27/06/2025 |
8.80
|
172,300 | 8.90 | 8.90 | 8.70 | 0 | 0 | 0 |
| 26/06/2025 |
8.90
|
88,400 | 8.80 | 8.90 | 8.70 | 100 | 0 | 0 |
| 25/06/2025 |
8.80
|
180,200 | 8.90 | 9.10 | 8.80 | 0 | 200 | -0.0 |
| 24/06/2025 |
9
|
421,900 | 8.80 | 9 | 8.80 | 0 | 0 | 0 |
| 23/06/2025 |
8.80
|
53,900 | 8.80 | 8.90 | 8.70 | 0 | 0 | 0 |
| 20/06/2025 |
8.80
|
138,100 | 8.80 | 9 | 8.70 | 0 | 0 | 0 |
| 19/06/2025 |
8.90
|
204,900 | 8.90 | 8.90 | 8.70 | 0 | 0 | 0 |
| 18/06/2025 |
8.80
|
122,400 | 8.90 | 9 | 8.80 | 0 | 0 | 0 |
| 17/06/2025 |
8.90
|
121,500 | 9 | 9 | 8.80 | 0 | 0 | 0 |
| 16/06/2025 |
8.90
|
163,200 | 8.60 | 8.90 | 8.60 | 200 | 0 | 0.0 |
| 13/06/2025 |
8.80
|
559,900 | 8.80 | 8.90 | 8.50 | 0 | 0 | 0 |
| 12/06/2025 |
8.90
|
185,300 | 8.90 | 9 | 8.80 | 0 | 0 | 0 |
| 11/06/2025 |
8.90
|
70,200 | 8.90 | 9 | 8.80 | 0 | 0 | 0 |
| 10/06/2025 |
8.90
|
300,700 | 8.80 | 8.90 | 8.70 | 0 | 0 | 0 |
| 09/06/2025 |
8.70
|
270,900 | 8.90 | 9 | 8.70 | 0 | 0 | 0 |
| 06/06/2025 |
8.90
|
360,200 | 9 | 9.10 | 8.80 | 0 | 0 | 0 |
| 05/06/2025 |
9.10
|
288,200 | 9.50 | 9.50 | 9 | 0 | 0 | 0 |
| 04/06/2025 |
9.40
|
649,900 | 9.30 | 9.40 | 9.10 | 300 | 0 | 0.0 |
| 03/06/2025 |
9.30
|
1,676,300 | 9.10 | 9.50 | 9 | 0 | 0 | 0 |
| 02/06/2025 |
9
|
234,000 | 9.20 | 9.20 | 8.80 | 0 | 0 | 0 |
| 30/05/2025 |
8.90
|
476,300 | 9.10 | 9.10 | 8.80 | 0 | 0 | 0 |
| 29/05/2025 |
9
|
226,000 | 9.50 | 9.50 | 8.80 | 0 | 0 | 0 |
| 28/05/2025 |
9
|
602,900 | 9.10 | 9.20 | 8.90 | 0 | 0 | 0 |
| 27/05/2025 |
8.90
|
284,300 | 9 | 9.10 | 8.80 | 0 | 0 | 0 |
| 26/05/2025 |
9
|
365,600 | 8.80 | 9 | 8.60 | 0 | 0 | 0 |
| 23/05/2025 |
8.60
|
320,600 | 9 | 9 | 8.60 | 0 | 0 | 0 |
| 22/05/2025 |
9
|
805,800 | 8.80 | 9.30 | 8.80 | 100 | 0 | 0.0 |
| 21/05/2025 |
9
|
467,000 | 9.10 | 9.10 | 8.70 | 0 | 0 | 0 |
| 20/05/2025 |
9.20
|
858,000 | 9.40 | 9.50 | 8.90 | 1,300 | 0 | 0.0 |
| 19/05/2025 |
9.40
|
4,332,700 | 8.80 | 9.50 | 8.70 | 300 | 0 | 0.0 |
| 16/05/2025 |
8.80
|
1,143,900 | 8.80 | 8.90 | 8.60 | 0 | 0 | 0 |
| 15/05/2025 |
8.70
|
2,739,300 | 8.10 | 8.90 | 8 | 200 | 100 | 0.0 |
| 14/05/2025 |
8
|
704,900 | 7.90 | 8.10 | 7.80 | 0 | 0 | 0 |
| 13/05/2025 |
8
|
306,900 | 8.10 | 8.10 | 7.90 | 0 | 0 | 0 |
| 12/05/2025 |
8
|
878,200 | 7.80 | 8.10 | 7.80 | 0 | 0 | 0 |
| 09/05/2025 |
7.70
|
822,100 | 7.60 | 8 | 7.50 | 0 | 0 | 0 |
| 08/05/2025 |
7.60
|
132,300 | 7.60 | 7.70 | 7.50 | 0 | 0 | 0 |
| 07/05/2025 |
7.60
|
185,100 | 7.50 | 7.80 | 7.50 | 0 | 0 | 0 |
| 06/05/2025 |
7.70
|
941,900 | 7.40 | 7.90 | 7.40 | 0 | 0 | 0 |
| 05/05/2025 |
7.50
|
191,800 | 7.40 | 7.50 | 7.40 | 0 | 0 | 0 |
| 29/04/2025 |
7.40
|
130,100 | 7.40 | 7.50 | 7.30 | 0 | 100 | -0.0 |
| 28/04/2025 |
7.40
|
165,800 | 7.50 | 7.60 | 7.30 | 0 | 0 | 0 |
| 25/04/2025 |
7.40
|
266,900 | 7.50 | 7.50 | 7.30 | 0 | 0 | 0 |
| 24/04/2025 |
7.50
|
385,000 | 7.60 | 7.60 | 7.30 | 0 | 0 | 0 |
| 23/04/2025 |
7.50
|
487,700 | 7.20 | 8 | 7.20 | 0 | 0 | 0 |
| 22/04/2025 |
7.20
|
719,100 | 7.20 | 7.40 | 6.90 | 0 | 0 | 0 |
| 21/04/2025 |
7.20
|
145,400 | 7.30 | 7.40 | 7.20 | 0 | 0 | 0 |
| 18/04/2025 |
7.30
|
229,100 | 7.30 | 7.40 | 7.30 | 0 | 0 | 0 |
| 17/04/2025 |
7.30
|
174,100 | 7.30 | 7.30 | 7.20 | 0 | 0 | 0 |
| 16/04/2025 |
7.30
|
315,800 | 7.30 | 7.40 | 7.20 | 0 | 0 | 0 |
| 15/04/2025 |
7.30
|
338,300 | 7.40 | 7.50 | 7.20 | 0 | 0 | 0 |
| 14/04/2025 |
7.40
|
475,700 | 7.80 | 7.80 | 7.30 | 0 | 0 | 0 |
| 11/04/2025 |
7.50
|
1,064,700 | 7.50 | 7.80 | 7.30 | 0 | 0 | 0 |
| 10/04/2025 |
7.40
|
273,600 | 7.10 | 7.40 | 7.10 | 0 | 0 | 0 |
| 09/04/2025 |
6.60
|
782,300 | 6.30 | 6.90 | 6 | 0 | 0 | 0 |
| 08/04/2025 |
6.30
|
471,800 | 7 | 7.30 | 6.30 | 0 | 0 | 0 |
| 04/04/2025 |
7.30
|
783,300 | 7 | 7.40 | 6.60 | 100 | 100 | -0 |
| 03/04/2025 |
7.30
|
1,935,800 | 8.40 | 8.40 | 7.30 | 0 | 2,800 | -0.0 |
| 02/04/2025 |
8.40
|
188,500 | 8.40 | 8.60 | 8.30 | 0 | 0 | 0 |
| 01/04/2025 |
8.50
|
364,200 | 8.40 | 8.50 | 8.30 | 0 | 0 | 0 |
| 31/03/2025 |
8.40
|
876,100 | 8.40 | 8.50 | 8.20 | 0 | 2,000 | -0.0 |
| 28/03/2025 |
8.40
|
399,500 | 8.50 | 8.50 | 8.40 | 0 | 3,000 | -0.0 |
| 27/03/2025 |
8.60
|
95,400 | 8.60 | 8.70 | 8.50 | 0 | 7,000 | -0.1 |
| 26/03/2025 |
8.60
|
242,900 | 8.80 | 8.80 | 8.60 | 0 | 0 | 0 |
| 25/03/2025 |
8.80
|
188,700 | 8.60 | 8.80 | 8.60 | 0 | 0 | 0 |
| 24/03/2025 |
8.70
|
212,300 | 8.70 | 8.70 | 8.50 | 0 | 3,000 | -0.0 |
| 21/03/2025 |
8.70
|
135,200 | 8.70 | 8.70 | 8.50 | 0 | 0 | 0 |
| 20/03/2025 |
8.70
|
212,600 | 8.50 | 8.80 | 8.50 | 0 | 0 | 0 |
| 19/03/2025 |
8.60
|
222,900 | 8.60 | 8.70 | 8.50 | 0 | 0 | 0 |
| 18/03/2025 |
8.70
|
577,100 | 8.70 | 8.80 | 8.50 | 100 | 100 | 0 |
| 17/03/2025 |
8.70
|
175,400 | 8.70 | 8.80 | 8.70 | 0 | 0 | 0 |
| 14/03/2025 |
8.70
|
488,700 | 8.70 | 8.80 | 8.60 | 0 | 0 | 0 |
| 13/03/2025 |
8.60
|
859,600 | 8.80 | 9 | 8.60 | 0 | 0 | 0 |
| 12/03/2025 |
8.90
|
473,200 | 8.90 | 9 | 8.80 | 0 | 0 | 0 |
| 11/03/2025 |
8.90
|
911,400 | 8.90 | 9 | 8.80 | 0 | 0 | 0 |
| 10/03/2025 |
9
|
1,637,000 | 9.20 | 9.40 | 8.90 | 0 | 1,200 | -0.0 |
| 07/03/2025 |
9.20
|
2,012,100 | 9.10 | 9.40 | 9.10 | 0 | 0 | 0 |
| 06/03/2025 |
9.20
|
2,025,800 | 8.80 | 9.20 | 8.80 | 0 | 0 | 0 |
| 05/03/2025 |
8.80
|
686,800 | 8.90 | 9 | 8.70 | 0 | 0 | 0 |
| 04/03/2025 |
8.90
|
751,300 | 9 | 9.10 | 8.80 | 0 | 0 | 0 |
| 03/03/2025 |
9.10
|
898,500 | 8.90 | 9.10 | 8.80 | 1,000 | 0 | 0.0 |
| 28/02/2025 |
8.90
|
412,400 | 8.90 | 9.10 | 8.80 | 700 | 0 | 0.0 |
| 27/02/2025 |
8.90
|
1,187,000 | 9 | 9.20 | 8.80 | 0 | 0 | 0 |
| 26/02/2025 |
9.10
|
1,942,400 | 8.90 | 9.20 | 8.70 | 0 | 0 | 0 |
| 25/02/2025 |
8.90
|
750,500 | 8.80 | 9 | 8.70 | 0 | 0 | 0 |
| 24/02/2025 |
8.80
|
704,600 | 8.70 | 8.80 | 8.60 | 0 | 0 | 0 |
| 21/02/2025 |
8.70
|
346,600 | 8.60 | 8.80 | 8.60 | 0 | 0 | 0 |
| 20/02/2025 |
8.70
|
2,094,900 | 9 | 9 | 8.50 | 0 | 500 | -0.0 |
| 19/02/2025 |
9
|
454,400 | 9.10 | 9.10 | 8.90 | 0 | 0 | 0 |
| 18/02/2025 |
9.10
|
735,000 | 9.10 | 9.30 | 8.90 | 0 | 0 | 0 |
| 17/02/2025 |
9.10
|
2,036,900 | 8.50 | 9.20 | 8.50 | 600 | 0 | 0.0 |