| 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) |
-0.84 | -8.54% | 62,924,400 | -329,700 | 1.5 |
8.98
9.84
8.98
|
|
2 tháng
(2026-03-05) |
0 | 0% | 133,659,600 | 102,300 | 5.6 |
8.98
10.50
8.98
|
|
3 tháng
(2026-02-03) |
-0.26 | -2.81% | 156,741,000 | 380,100 | 7.8 |
8.79
10.50
8.98
|
|
6 tháng
(2025-11-05) |
-0.36 | -3.85% | 214,020,500 | 601,700 | 9.2 |
8.50
10.50
8.98
|
|
12 tháng
(2025-05-09) |
1.12 | 14.25% | 341,057,400 | 892,700 | 11.7 |
7.88
12.65
8.98
|
|
24 tháng
(2024-05-14) |
3.47 | 62.86% | 394,802,300 | 837,390 | 11.4 |
5.46
12.65
8.98
|
|
36 tháng
(2023-05-22) |
4.48 | 99.22% | 418,113,700 | 824,290 | 11.3 |
4.50
12.65
8.98
|
|
60 tháng
(2021-05-31) |
1.44 | 18.97% | 517,708,300 | 806,390 | 10.5 |
4.09
12.65
8.98
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 04/05/2026 |
8.98
|
1,450,400 | 8.98 | 9.09 | 8.90 | 131,500 | 13,400 | 0 |
| 29/04/2026 |
9
|
1,469,900 | 8.99 | 9.10 | 8.97 | 2,900 | 9,900 | 0 |
| 28/04/2026 |
9.12
|
2,958,500 | 9.28 | 9.37 | 9.05 | 19,200 | 31,800 | 0 |
| 24/04/2026 |
9.35
|
6,918,100 | 9.12 | 9.50 | 9.10 | 16,500 | 151,100 | 0 |
| 23/04/2026 |
9.35
|
4,921,000 | 9.49 | 9.55 | 9.10 | 4,100 | 100,400 | 0 |
| 22/04/2026 |
9.50
|
4,987,800 | 9.17 | 9.50 | 9.09 | 31,800 | 228,900 | 0 |
| 21/04/2026 |
9.40
|
7,024,600 | 9.25 | 9.40 | 9.08 | 151,100 | 19,700 | 0 |
| 20/04/2026 |
9.30
|
3,952,000 | 9.13 | 9.30 | 9.01 | 100,400 | 1,800 | 0 |
| 17/04/2026 |
9.13
|
3,600,300 | 9.13 | 9.23 | 8.99 | 228,900 | 156,900 | 0 |
| 16/04/2026 |
9.13
|
1,877,800 | 9.10 | 9.19 | 9 | 19,700 | 292,700 | 0 |
| 15/04/2026 |
9.19
|
4,355,500 | 9.12 | 9.41 | 9 | 1,800 | 1,700 | 0 |
| 14/04/2026 |
9.20
|
1,639,900 | 9.20 | 9.31 | 9.10 | 10,700 | 1,700 | 0 |
| 13/04/2026 |
9.29
|
2,626,500 | 9.16 | 9.40 | 9.08 | 1,700 | 42,900 | 0 |
| 10/04/2026 |
9.40
|
4,101,000 | 9.34 | 9.68 | 9.17 | 1,700 | 1,400 | 0 |
| 09/04/2026 |
9.39
|
2,499,300 | 9.20 | 9.55 | 9.18 | 1,400 | 2,000 | 0 |
| 08/04/2026 |
9.36
|
2,532,600 | 9.17 | 9.69 | 8.65 | 54,200 | 86,900 | 0 |
| 07/04/2026 |
9.16
|
3,546,200 | 9.80 | 9.99 | 9.16 | 2,000 | 3,200 | 0.0 |
| 06/04/2026 |
9.84
|
3,913,400 | 9.83 | 10.15 | 9.50 | 155,200 | 0 | 1.5 |
| 03/04/2026 |
10.10
|
6,553,900 | 9.98 | 10.45 | 9.63 | 140,800 | 118,800 | 0.2 |
| 02/04/2026 |
10.15
|
1,746,900 | 10.10 | 10.20 | 9.85 | 87,900 | 63,700 | 0.2 |
| 01/04/2026 |
10.20
|
2,653,000 | 9.90 | 10.20 | 9.80 | 143,300 | 21,300 | 1.1 |
| 31/03/2026 |
9.94
|
2,665,700 | 9.70 | 10.25 | 9.69 | 2,700 | 1,100 | 0.0 |
| 30/03/2026 |
9.70
|
4,851,100 | 10.15 | 10.45 | 9.70 | 296,700 | 32,800 | 2.6 |
| 27/03/2026 |
10.40
|
6,326,900 | 10.45 | 10.50 | 9.98 | 296,700 | 32,800 | 2.6 |
| 26/03/2026 |
10.50
|
4,769,600 | 10.50 | 10.65 | 10 | 180,300 | 234,600 | -0.6 |
| 25/03/2026 |
10.50
|
4,221,300 | 10 | 10.70 | 9.66 | 32,200 | 304,000 | -2.7 |
| 24/03/2026 |
10
|
3,809,400 | 10.10 | 10.40 | 9.60 | 234,100 | 132,500 | 0.9 |
| 23/03/2026 |
10
|
5,137,600 | 10.10 | 10.85 | 9.88 | 234,100 | 132,500 | 0.9 |
| 20/03/2026 |
10.15
|
5,157,400 | 9.45 | 10.15 | 9.35 | 499,000 | 110,600 | 3.7 |
| 19/03/2026 |
9.50
|
3,805,000 | 8.94 | 9.50 | 8.94 | 132,500 | 187,000 | -0.5 |
| 18/03/2026 |
9.22
|
2,329,100 | 9.30 | 9.49 | 9 | 110,600 | 426,600 | -2.9 |
| 17/03/2026 |
9.30
|
3,087,100 | 9 | 9.37 | 8.88 | 24,600 | 216,800 | -1.7 |
| 16/03/2026 |
9
|
1,646,500 | 9.05 | 9.15 | 8.83 | 103,000 | 148,800 | -0.4 |
| 13/03/2026 |
9.10
|
1,858,700 | 9.10 | 9.26 | 8.98 | 103,000 | 148,800 | -0.4 |
| 12/03/2026 |
9.19
|
2,189,400 | 9 | 9.45 | 8.90 | 360,900 | 169,700 | 1.7 |
| 11/03/2026 |
9.05
|
1,647,300 | 9.05 | 9.09 | 8.79 | 78,400 | 206,300 | -1.2 |
| 10/03/2026 |
9.12
|
1,801,700 | 8.90 | 9.20 | 8.79 | 0 | 54,100 | -0.5 |
| 09/03/2026 |
9.08
|
1,515,300 | 8.85 | 9.08 | 8.53 | 0 | 54,100 | -0.5 |
| 06/03/2026 |
9.17
|
1,680,700 | 8.87 | 9.17 | 8.79 | 373,300 | 82,100 | 2.5 |
| 05/03/2026 |
9
|
1,281,600 | 9.28 | 9.34 | 8.97 | 65,800 | 188,900 | -1.1 |
| 04/03/2026 |
9.25
|
1,463,600 | 9.06 | 9.37 | 8.82 | 140,800 | 118,800 | 0.2 |
| 03/03/2026 |
9.25
|
1,483,800 | 9 | 9.25 | 8.80 | 306,900 | 57,400 | 2.4 |
| 02/03/2026 |
9.07
|
1,365,600 | 9.41 | 9.70 | 9.07 | 83,900 | 131,600 | -0.4 |
| 27/02/2026 |
9.75
|
1,530,300 | 9.58 | 9.84 | 9.47 | 146,000 | 210,900 | -0.7 |
| 26/02/2026 |
9.70
|
1,547,900 | 9.55 | 9.71 | 9.34 | 39,600 | 82,200 | -0.4 |
| 25/02/2026 |
9.70
|
2,034,900 | 9.95 | 9.99 | 9.18 | 37,100 | 148,600 | -1.1 |
| 24/02/2026 |
9.40
|
2,116,000 | 8.65 | 9.40 | 8.64 | 345,000 | 121,300 | 1.9 |
| 23/02/2026 |
8.79
|
1,145,200 | 8.78 | 8.84 | 8.63 | 167,000 | 700 | 1.4 |
| 13/02/2026 |
8.79
|
1,073,900 | 8.56 | 8.80 | 8.56 | 96,600 | 35,600 | 0.5 |
| 12/02/2026 |
8.79
|
855,700 | 8.77 | 8.79 | 8.60 | 50,300 | 66,100 | -0.1 |
| 11/02/2026 |
8.79
|
1,207,000 | 8.65 | 8.81 | 8.64 | 14,700 | 6,600 | 0.1 |
| 10/02/2026 |
8.80
|
2,460,200 | 8.57 | 8.89 | 8.57 | 127,000 | 105,800 | 0.2 |
| 09/02/2026 |
8.80
|
1,254,700 | 8.80 | 8.89 | 8.62 | 24,900 | 70,100 | -0.4 |
| 06/02/2026 |
8.83
|
663,200 | 8.93 | 8.93 | 8.65 | 24,900 | 70,100 | -0.4 |
| 05/02/2026 |
8.90
|
973,400 | 9.18 | 9.26 | 8.90 | 25,800 | 103,400 | -0.7 |
| 04/02/2026 |
9.22
|
895,000 | 9.21 | 9.22 | 8.91 | 87,900 | 63,700 | 0.2 |
| 03/02/2026 |
9.26
|
1,011,000 | 8.96 | 9.26 | 8.82 | 83,900 | 131,600 | -0.4 |
| 02/02/2026 |
9.12
|
647,800 | 9.30 | 9.30 | 8.87 | 0 | 122,800 | -1.1 |
| 30/01/2026 |
9.23
|
457,600 | 9.18 | 9.29 | 9.08 | 6,500 | 106,800 | -0.9 |
| 29/01/2026 |
9.18
|
764,900 | 8.91 | 9.40 | 8.86 | 169,100 | 26,700 | 1.3 |
| 28/01/2026 |
9
|
925,500 | 8.98 | 9 | 8.81 | 74,900 | 103,300 | -0.3 |
| 27/01/2026 |
9.02
|
1,161,700 | 8.85 | 9.05 | 8.73 | 75,200 | 199,600 | -1.1 |
| 26/01/2026 |
9
|
1,209,400 | 9.01 | 9.08 | 8.68 | 115,300 | 0 | 1.0 |
| 23/01/2026 |
9.06
|
1,344,100 | 8.97 | 9.06 | 8.65 | 157,600 | 10,600 | 1.3 |
| 22/01/2026 |
9
|
2,659,400 | 8.60 | 9 | 8.48 | 473,900 | 35,700 | 3.7 |
| 21/01/2026 |
8.50
|
342,800 | 8.60 | 8.64 | 8.47 | 0 | 51,100 | -0.4 |
| 20/01/2026 |
8.55
|
656,000 | 8.82 | 8.84 | 8.55 | 10,600 | 40,900 | -0.3 |
| 19/01/2026 |
8.84
|
698,900 | 8.80 | 8.89 | 8.62 | 18,000 | 39,000 | -0.2 |
| 16/01/2026 |
8.84
|
564,800 | 8.89 | 8.96 | 8.70 | 69,600 | 20,700 | 0.4 |
| 15/01/2026 |
8.90
|
503,900 | 8.85 | 9 | 8.70 | 35,100 | 17,400 | 0.2 |
| 14/01/2026 |
8.85
|
656,400 | 9.05 | 9.05 | 8.82 | 0 | 78,700 | -0.7 |
| 13/01/2026 |
9.08
|
635,100 | 9.11 | 9.11 | 8.89 | 100 | 53,900 | -0.5 |
| 12/01/2026 |
9.16
|
728,600 | 9.14 | 9.20 | 9.01 | 8,100 | 105,500 | -0.9 |
| 09/01/2026 |
9.19
|
701,800 | 9.18 | 9.19 | 9 | 6,200 | 42,000 | -0.3 |
| 08/01/2026 |
9.19
|
430,100 | 9.21 | 9.26 | 9.10 | 65,700 | 30,400 | 0.3 |
| 07/01/2026 |
9.20
|
689,400 | 9.18 | 9.23 | 9.04 | 104,800 | 68,400 | 0.3 |
| 06/01/2026 |
9.25
|
571,600 | 9.26 | 9.26 | 9 | 3,400 | 122,100 | -1.1 |
| 05/01/2026 |
9.28
|
774,300 | 9.45 | 9.50 | 9.28 | 8,700 | 200 | 0.1 |
| 31/12/2025 |
9.46
|
1,136,600 | 9.27 | 9.46 | 9.15 | 143,300 | 21,300 | 1.1 |
| 30/12/2025 |
9.29
|
1,149,500 | 9.10 | 9.29 | 8.92 | 155,300 | 32,400 | 1.1 |
| 29/12/2025 |
9.15
|
863,100 | 8.91 | 9.15 | 8.52 | 8,800 | 210,700 | -1.8 |
| 26/12/2025 |
8.92
|
807,100 | 9.20 | 9.20 | 8.90 | 0 | 34,000 | -0.3 |
| 25/12/2025 |
9.17
|
827,300 | 9.30 | 9.30 | 9.12 | 12,700 | 62,900 | -0.5 |
| 24/12/2025 |
9.40
|
2,125,000 | 9.17 | 9.60 | 9.07 | 130,500 | 125,600 | 0.0 |
| 23/12/2025 |
9.19
|
538,300 | 9.32 | 9.32 | 9.15 | 7,600 | 64,500 | -0.5 |
| 22/12/2025 |
9.34
|
702,800 | 9.39 | 9.39 | 9.24 | 18,000 | 60,600 | -0.4 |
| 19/12/2025 |
9.44
|
1,423,900 | 9.20 | 9.44 | 9.06 | 119,400 | 85,400 | 0.3 |
| 18/12/2025 |
9.20
|
962,700 | 9.25 | 9.26 | 9.13 | 132,400 | 70,800 | 0.6 |
| 17/12/2025 |
9.28
|
667,400 | 9.20 | 9.30 | 9.09 | 126,900 | 25,100 | 0.9 |
| 16/12/2025 |
9.21
|
710,400 | 9.35 | 9.35 | 9.11 | 57,600 | 119,300 | -0.6 |
| 15/12/2025 |
9.36
|
700,800 | 9.32 | 9.36 | 9.10 | 82,600 | 31,600 | 0.5 |
| 12/12/2025 |
9.36
|
1,149,900 | 9.47 | 9.48 | 9.30 | 103,900 | 76,200 | 0.3 |
| 11/12/2025 |
9.48
|
576,400 | 9.52 | 9.58 | 9.30 | 30,400 | 82,300 | -0.5 |
| 10/12/2025 |
9.60
|
881,200 | 9.35 | 9.60 | 9.21 | 95,000 | 79,400 | 0.1 |
| 09/12/2025 |
9.50
|
776,200 | 9.55 | 9.60 | 9.29 | 61,900 | 91,600 | -0.3 |
| 08/12/2025 |
9.60
|
552,600 | 9.60 | 9.66 | 9.38 | 2,800 | 99,900 | -0.9 |
| 05/12/2025 |
9.68
|
836,700 | 9.86 | 9.90 | 9.63 | 3,700 | 143,100 | -1.4 |
| 04/12/2025 |
9.90
|
792,800 | 9.81 | 9.90 | 9.67 | 8,600 | 87,200 | -0.8 |
| 03/12/2025 |
9.81
|
765,000 | 9.72 | 9.86 | 9.63 | 107,900 | 57,500 | 0.5 |
| 02/12/2025 |
9.72
|
786,300 | 9.71 | 9.74 | 9.55 | 31,200 | 49,800 | -0.2 |