| 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) |
0.20 | 2.22% | 80,200 | 0 | 0 |
8.80
9.50
8.90
|
|
2 tháng
(2026-03-05) |
0.40 | 4.55% | 153,100 | 1,200 | 0.0 |
8.40
10
8.90
|
|
3 tháng
(2026-02-03) |
0.20 | 2.22% | 232,800 | 1,500 | 0.0 |
8.40
10
8.90
|
|
6 tháng
(2025-11-05) |
-0.10 | -1.08% | 663,700 | 27,000 | 0.2 |
8.40
10.20
8.90
|
|
12 tháng
(2025-05-09) |
-0.30 | -3.16% | 2,951,900 | 76,300 | 0.7 |
8.40
10.30
8.90
|
|
24 tháng
(2024-05-14) |
-1.80 | -16.36% | 9,275,438 | 204,097 | 1.9 |
8.40
12.70
8.90
|
|
36 tháng
(2023-05-22) |
-3.20 | -25.81% | 11,160,298 | 263,497 | 2.6 |
8.40
13.80
8.90
|
|
60 tháng
(2021-05-31) |
-2.84 | -23.57% | 16,045,838 | 226,200 | 1.8 |
8.40
20.72
8.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 04/05/2026 |
8.90
|
5,800 | 8.70 | 8.90 | 8.70 | 0 | 0 | 0 |
| 29/04/2026 |
9.20
|
300 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
| 28/04/2026 |
8.80
|
9,500 | 8.80 | 8.80 | 8 | 0 | 0 | 0 |
| 24/04/2026 |
9
|
12,900 | 8.90 | 9.10 | 8.90 | 0 | 0 | 0 |
| 23/04/2026 |
9
|
13,400 | 8.90 | 9 | 8.90 | 0 | 0 | 0 |
| 22/04/2026 |
9
|
31,900 | 8.90 | 9.40 | 8.80 | 0 | 0 | 0 |
| 21/04/2026 |
9.40
|
0 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 |
| 20/04/2026 |
9.40
|
0 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 |
| 17/04/2026 |
9.40
|
0 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 |
| 16/04/2026 |
9.50
|
1,000 | 8.90 | 9.50 | 8.90 | 0 | 0 | 0 |
| 15/04/2026 |
9.30
|
0 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
| 14/04/2026 |
9.40
|
1,400 | 8.90 | 9.40 | 8.90 | 0 | 0 | 0 |
| 13/04/2026 |
9
|
1,800 | 9.10 | 9.10 | 9 | 0 | 0 | 0 |
| 10/04/2026 |
9
|
2,800 | 9 | 9.30 | 8.50 | 0 | 0 | 0 |
| 09/04/2026 |
9
|
2,900 | 8.80 | 9.20 | 8.60 | 0 | 0 | 0 |
| 08/04/2026 |
9.10
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
| 07/04/2026 |
9.10
|
100 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
| 06/04/2026 |
9
|
2,200 | 9.10 | 9.10 | 8.60 | 0 | 0 | 0 |
| 03/04/2026 |
9.30
|
8,500 | 8.30 | 9.30 | 8.30 | 0 | 0 | 0 |
| 02/04/2026 |
9.70
|
600 | 9.30 | 9.70 | 9.30 | 0 | 0 | 0 |
| 01/04/2026 |
9.90
|
100 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 |
| 31/03/2026 |
9.30
|
0 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
| 30/03/2026 |
9.10
|
800 | 9.40 | 9.40 | 9 | 0 | 0 | 0 |
| 27/03/2026 |
9.20
|
3,100 | 9 | 9.20 | 9 | 0 | 0 | 0 |
| 26/03/2026 |
9
|
6,400 | 8.80 | 9.30 | 8.50 | 0 | 0 | 0 |
| 25/03/2026 |
10
|
12,700 | 8.70 | 10 | 8.70 | 0 | 0 | 0 |
| 24/03/2026 |
8.90
|
2,000 | 8.80 | 8.90 | 8.50 | 0 | 0 | 0 |
| 23/03/2026 |
8.80
|
400 | 8.40 | 8.80 | 8.40 | 0 | 0 | 0 |
| 20/03/2026 |
8.80
|
2,100 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
| 19/03/2026 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| 18/03/2026 |
8.80
|
2,400 | 8.70 | 8.80 | 8.70 | 0 | 0 | 0 |
| 17/03/2026 |
8.80
|
4,300 | 8.70 | 8.80 | 8.20 | 0 | 0 | 0 |
| 16/03/2026 |
8.80
|
100 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
| 13/03/2026 |
8.70
|
1,000 | 8.70 | 8.70 | 8.60 | 0 | 0 | 0 |
| 12/03/2026 |
8.80
|
500 | 8.70 | 8.80 | 8.70 | 0 | 0 | 0 |
| 11/03/2026 |
8.80
|
11,700 | 8.40 | 8.80 | 8.40 | 0 | 0 | 0 |
| 10/03/2026 |
8.80
|
6,300 | 8.20 | 8.80 | 8.20 | 600 | 0 | 0.0 |
| 09/03/2026 |
8.40
|
8,700 | 8.20 | 8.40 | 8 | 600 | 0 | 0.0 |
| 06/03/2026 |
8.90
|
100 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
| 05/03/2026 |
8.80
|
1,100 | 8.80 | 8.80 | 8.60 | 0 | 0 | 0 |
| 04/03/2026 |
8.80
|
1,200 | 8.80 | 8.80 | 8.40 | 0 | 0 | 0 |
| 03/03/2026 |
8.90
|
1,800 | 8.80 | 8.90 | 8.80 | 300 | 0 | 0.0 |
| 02/03/2026 |
8.90
|
4,900 | 8.20 | 8.90 | 8.20 | 0 | 0 | 0 |
| 27/02/2026 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
| 26/02/2026 |
8.90
|
300 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
| 25/02/2026 |
8.90
|
200 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
| 24/02/2026 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
| 23/02/2026 |
8.90
|
12,500 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
| 13/02/2026 |
8.90
|
1,100 | 8.80 | 8.90 | 8.80 | 0 | 0 | 0 |
| 12/02/2026 |
8.90
|
24,700 | 8.80 | 8.90 | 8.80 | 0 | 0 | 0 |
| 11/02/2026 |
8.90
|
3,700 | 8.90 | 8.90 | 8.60 | 0 | 0 | 0 |
| 10/02/2026 |
8.90
|
5,100 | 8.50 | 8.90 | 8.50 | 0 | 0 | 0 |
| 09/02/2026 |
8.90
|
10,800 | 8.60 | 8.90 | 8.50 | 0 | 0 | 0 |
| 06/02/2026 |
9
|
2,600 | 8.90 | 9 | 8.90 | 0 | 0 | 0 |
| 05/02/2026 |
9
|
6,100 | 8.90 | 9 | 8.90 | 0 | 0 | 0 |
| 04/02/2026 |
9
|
4,500 | 8.90 | 9 | 8.90 | 0 | 0 | 0 |
| 03/02/2026 |
9
|
200 | 9 | 9 | 9 | 0 | 0 | 0 |
| 02/02/2026 |
8.90
|
16,800 | 9 | 9 | 8.50 | 0 | 0 | 0 |
| 30/01/2026 |
9
|
7,300 | 8.90 | 9 | 8.80 | 0 | 1,900 | -0.0 |
| 29/01/2026 |
8.80
|
7,300 | 8.90 | 9.10 | 8.60 | 0 | 0 | 0 |
| 28/01/2026 |
9
|
4,300 | 8.70 | 9 | 8.70 | 0 | 100 | -0.0 |
| 27/01/2026 |
9
|
19,700 | 8.80 | 9 | 8.80 | 0 | 0 | 0 |
| 26/01/2026 |
9.20
|
2,800 | 8.80 | 9.20 | 8.80 | 0 | 0 | 0 |
| 23/01/2026 |
9.20
|
100 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
| 22/01/2026 |
9.50
|
4,800 | 9.10 | 9.50 | 8.90 | 1,000 | 0 | 0.0 |
| 21/01/2026 |
9.10
|
5,900 | 8.80 | 9.10 | 8.70 | 1,200 | 0 | 0.0 |
| 20/01/2026 |
9.10
|
2,300 | 8.90 | 9.10 | 8.90 | 1,000 | 0 | 0.0 |
| 19/01/2026 |
9.20
|
10,500 | 9 | 9.20 | 8.80 | 0 | 0 | 0 |
| 16/01/2026 |
9.10
|
11,700 | 9.10 | 9.20 | 8.70 | 0 | 100 | -0.0 |
| 15/01/2026 |
9.20
|
4,100 | 8.70 | 9.30 | 8.70 | 0 | 0 | 0 |
| 14/01/2026 |
9.30
|
2,900 | 9.10 | 9.30 | 9.10 | 0 | 3,200 | -0.0 |
| 13/01/2026 |
9.30
|
7,500 | 8.90 | 9.30 | 8.80 | 0 | 0 | 0 |
| 12/01/2026 |
9
|
4,700 | 9.10 | 9.10 | 9 | 0 | 0 | 0 |
| 09/01/2026 |
9.20
|
9,600 | 8.60 | 9.20 | 8.60 | 0 | 0 | 0 |
| 08/01/2026 |
9.30
|
0 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
| 07/01/2026 |
9.30
|
0 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
| 06/01/2026 |
9.30
|
500 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
| 05/01/2026 |
9
|
5,300 | 8.80 | 9 | 8.30 | 0 | 0 | 0 |
| 31/12/2025 |
9.40
|
2,700 | 8.80 | 9.40 | 8.80 | 0 | 0 | 0 |
| 30/12/2025 |
9.30
|
0 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
| 29/12/2025 |
9.30
|
100 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
| 26/12/2025 |
9.20
|
1,400 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
| 25/12/2025 |
9.10
|
14,400 | 8.90 | 9.10 | 8.50 | 0 | 0 | 0 |
| 24/12/2025 |
9.40
|
13,900 | 8.40 | 9.40 | 8.30 | 0 | 0 | 0 |
| 23/12/2025 |
9.40
|
1,500 | 9.60 | 9.60 | 9.10 | 0 | 0 | 0 |
| 22/12/2025 |
9.20
|
67,800 | 9.10 | 9.40 | 8.20 | 29,100 | 0 | 0.2 |
| 19/12/2025 |
9.60
|
0 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 |
| 18/12/2025 |
9.60
|
0 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 |
| 17/12/2025 |
9.60
|
6,000 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 |
| 16/12/2025 |
9.80
|
1,100 | 9.50 | 9.80 | 9.50 | 0 | 0 | 0 |
| 15/12/2025 |
9.80
|
8,100 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 |
| 12/12/2025 |
9.80
|
1,600 | 9.80 | 9.80 | 9.70 | 0 | 0 | 0 |
| 11/12/2025 |
9.80
|
5,300 | 10.20 | 10.20 | 9.50 | 0 | 0 | 0 |
| 10/12/2025 |
9.60
|
1,600 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 |
| 09/12/2025 |
9.60
|
1,100 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 |
| 08/12/2025 |
9.70
|
2,800 | 9.70 | 9.70 | 9.50 | 0 | 0 | 0 |
| 05/12/2025 |
10
|
4,100 | 9.50 | 10 | 9.50 | 0 | 0 | 0 |
| 04/12/2025 |
9.60
|
5,400 | 9.50 | 9.60 | 9.50 | 0 | 0 | 0 |
| 03/12/2025 |
9.50
|
2,000 | 9.50 | 9.50 | 9 | 0 | 0 | 0 |
| 02/12/2025 |
9.60
|
2,300 | 9.40 | 9.60 | 9.40 | 0 | 0 | 0 |