| 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) |
-0.11 | -1.23% | 3,384,100 | 22,330 | -0.2 |
8.80
9.17
9
|
|
2 tháng
(2026-03-05) |
-0.77 | -8% | 8,218,200 | 60,930 | 0.2 |
8.71
9.62
9
|
|
3 tháng
(2026-02-03) |
-1.25 | -12.38% | 12,581,200 | 5,130 | -0.4 |
8.71
10.30
9
|
|
6 tháng
(2025-11-05) |
-2.75 | -23.71% | 35,535,800 | -285,070 | -3.5 |
8.71
11.90
9
|
|
12 tháng
(2025-05-09) |
-3.01 | -25.40% | 201,486,900 | -386,970 | -4.1 |
8.71
14.80
9
|
|
24 tháng
(2024-05-14) |
0.58 | 6.97% | 330,191,600 | 443,586 | 5.0 |
8.27
14.80
9
|
|
36 tháng
(2023-05-22) |
2.26 | 34.33% | 385,267,700 | 450,886 | 5.1 |
6.15
14.80
9
|
|
60 tháng
(2021-05-31) |
-2.21 | -20.02% | 443,930,100 | 461,081 | 5.4 |
4.36
25.62
9
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 04/05/2026 |
9
|
155,300 | 9 | 9.06 | 8.99 | 9,000 | 0 | 0 |
| 29/04/2026 |
8.85
|
170,600 | 8.80 | 8.88 | 8.78 | 1,200 | 0 | 0 |
| 28/04/2026 |
8.80
|
179,900 | 8.90 | 8.92 | 8.80 | 0 | 5,800 | 0 |
| 24/04/2026 |
8.90
|
97,300 | 8.91 | 8.91 | 8.86 | 0 | 600 | 0 |
| 23/04/2026 |
8.90
|
240,400 | 8.96 | 8.99 | 8.90 | 100 | 19,600 | 0 |
| 22/04/2026 |
8.95
|
229,900 | 9 | 9.05 | 8.95 | 0 | 9,400 | 0 |
| 21/04/2026 |
8.99
|
106,900 | 9.08 | 9.08 | 8.95 | 0 | 1,000 | 0 |
| 20/04/2026 |
9.05
|
56,800 | 9.04 | 9.10 | 9 | 0 | 0 | 0 |
| 17/04/2026 |
9.04
|
185,200 | 9.03 | 9.08 | 8.91 | 1,800 | 0 | 0 |
| 16/04/2026 |
9.03
|
157,500 | 9.07 | 9.14 | 9.02 | 2,300 | 0 | 0 |
| 15/04/2026 |
9.12
|
153,500 | 9.16 | 9.18 | 9.10 | 7,100 | 70 | 0 |
| 14/04/2026 |
9.14
|
131,400 | 9.17 | 9.19 | 9.09 | 4,100 | 0 | 0 |
| 13/04/2026 |
9.12
|
163,100 | 9.10 | 9.19 | 9.09 | 9,700 | 0 | 0 |
| 10/04/2026 |
9.12
|
248,800 | 9.20 | 9.28 | 9.10 | 7,500 | 0 | 0 |
| 09/04/2026 |
9.17
|
184,100 | 9.15 | 9.25 | 9.12 | 12,300 | 0 | 0 |
| 08/04/2026 |
9.17
|
750,200 | 8.99 | 9.19 | 8.98 | 16,500 | 600 | 0 |
| 07/04/2026 |
8.99
|
193,800 | 8.97 | 9 | 8.83 | 0 | 200 | -0.1 |
| 06/04/2026 |
8.96
|
134,700 | 9.05 | 9.05 | 8.94 | 0 | 3,000 | -0.0 |
| 03/04/2026 |
9.05
|
89,500 | 9.05 | 9.11 | 8.98 | 0 | 8,600 | -0.1 |
| 02/04/2026 |
9.11
|
126,800 | 9.14 | 9.14 | 8.99 | 16,800 | 33,700 | -0.2 |
| 01/04/2026 |
9.13
|
131,600 | 9.15 | 9.18 | 9.12 | 0 | 0 | 0 |
| 31/03/2026 |
9.12
|
100,900 | 9.15 | 9.17 | 9.09 | 0 | 1,300 | -0.0 |
| 30/03/2026 |
9.15
|
66,100 | 9.16 | 9.17 | 9.05 | 27,600 | 0 | 0.3 |
| 27/03/2026 |
9.19
|
425,100 | 8.93 | 9.21 | 8.93 | 27,600 | 0 | 0.3 |
| 26/03/2026 |
8.98
|
134,500 | 9.08 | 9.08 | 8.94 | 3,200 | 0 | 0.0 |
| 25/03/2026 |
9.07
|
186,300 | 9.15 | 9.15 | 8.89 | 2,000 | 5,300 | -0.0 |
| 24/03/2026 |
8.98
|
113,700 | 8.87 | 9.18 | 8.85 | 4,600 | 3,800 | 0.0 |
| 23/03/2026 |
8.71
|
334,200 | 9.02 | 9.10 | 8.71 | 4,600 | 3,800 | 0.0 |
| 20/03/2026 |
9.01
|
166,600 | 9.19 | 9.19 | 9 | 0 | 1,500 | -0.0 |
| 19/03/2026 |
9.20
|
100,400 | 9.16 | 9.26 | 9.05 | 0 | 19,900 | -0.2 |
| 18/03/2026 |
9.16
|
103,000 | 9.33 | 9.35 | 9.14 | 0 | 13,200 | -0.1 |
| 17/03/2026 |
9.35
|
98,700 | 9.36 | 9.43 | 9.30 | 200 | 10,500 | -0.1 |
| 16/03/2026 |
9.36
|
130,700 | 9.38 | 9.41 | 9.25 | 19,700 | 8,000 | 0.1 |
| 13/03/2026 |
9.36
|
290,400 | 9.20 | 9.47 | 9.19 | 19,700 | 8,000 | 0.1 |
| 12/03/2026 |
9.27
|
165,500 | 9.17 | 9.28 | 9.13 | 4,700 | 2,000 | 0.0 |
| 11/03/2026 |
9.17
|
277,300 | 9.07 | 9.20 | 8.98 | 29,100 | 1,200 | 0.3 |
| 10/03/2026 |
9.07
|
165,300 | 8.99 | 9.20 | 8.95 | 1,200 | 200 | 0.0 |
| 09/03/2026 |
8.95
|
1,235,200 | 8.95 | 9.28 | 8.95 | 1,200 | 200 | 0.0 |
| 06/03/2026 |
9.62
|
154,600 | 9.67 | 9.76 | 9.57 | 100 | 1,700 | -0.0 |
| 05/03/2026 |
9.62
|
237,700 | 9.71 | 9.80 | 9.62 | 1,400 | 2,200 | -0.0 |
| 04/03/2026 |
9.59
|
381,800 | 9.70 | 9.73 | 9.40 | 0 | 8,600 | -0.1 |
| 03/03/2026 |
9.72
|
341,900 | 9.70 | 9.88 | 9.64 | 3,200 | 22,200 | -0.2 |
| 02/03/2026 |
9.70
|
271,900 | 9.41 | 9.87 | 9.41 | 18,400 | 0 | 0.2 |
| 27/02/2026 |
10
|
300,000 | 10.10 | 10.10 | 9.99 | 1,600 | 6,300 | -0.0 |
| 26/02/2026 |
10.10
|
104,400 | 10.15 | 10.15 | 10.05 | 1,300 | 0 | 0.0 |
| 25/02/2026 |
10.05
|
106,300 | 10.15 | 10.25 | 10.05 | 3,000 | 0 | 0.0 |
| 24/02/2026 |
10.15
|
293,200 | 10.05 | 10.25 | 10 | 20,900 | 600 | 0.2 |
| 23/02/2026 |
10.05
|
143,500 | 10 | 10.05 | 9.98 | 2,400 | 200 | 0.0 |
| 13/02/2026 |
9.99
|
87,700 | 9.99 | 10.10 | 9.98 | 2,700 | 300 | 0.0 |
| 12/02/2026 |
9.99
|
98,200 | 9.98 | 10.10 | 9.98 | 7,700 | 300 | 0.1 |
| 11/02/2026 |
9.98
|
288,200 | 9.80 | 10.05 | 9.80 | 15,400 | 2,100 | 0.1 |
| 10/02/2026 |
9.77
|
448,200 | 10 | 10 | 9.77 | 0 | 26,900 | -0.3 |
| 09/02/2026 |
9.96
|
172,300 | 10.10 | 10.10 | 9.90 | 0 | 23,800 | -0.2 |
| 06/02/2026 |
10.10
|
325,900 | 10.20 | 10.25 | 10 | 0 | 23,800 | -0.2 |
| 05/02/2026 |
10.30
|
443,700 | 10.10 | 10.50 | 10.10 | 8,200 | 27,000 | -0.2 |
| 04/02/2026 |
10.10
|
124,800 | 10.15 | 10.20 | 10.10 | 16,800 | 33,700 | -0.2 |
| 03/02/2026 |
10.10
|
431,000 | 10.15 | 10.20 | 9.99 | 18,400 | 0 | 0.2 |
| 02/02/2026 |
10.10
|
204,100 | 10.15 | 10.20 | 10 | 4,200 | 9,100 | -0.0 |
| 30/01/2026 |
10.10
|
557,900 | 10.05 | 10.20 | 10 | 82,100 | 25,000 | 0.6 |
| 29/01/2026 |
9.98
|
87,800 | 9.98 | 10 | 9.95 | 600 | 800 | -0.0 |
| 28/01/2026 |
9.98
|
225,400 | 10.05 | 10.05 | 9.91 | 9,600 | 12,300 | -0.0 |
| 27/01/2026 |
9.98
|
214,100 | 9.98 | 10 | 9.89 | 0 | 67,300 | -0.7 |
| 26/01/2026 |
9.96
|
286,000 | 10.05 | 10.05 | 9.88 | 0 | 2,400 | -0.0 |
| 23/01/2026 |
10.05
|
191,900 | 10.20 | 10.20 | 9.98 | 300 | 32,500 | -0.3 |
| 22/01/2026 |
10.25
|
804,200 | 9.98 | 10.35 | 9.98 | 80,100 | 0 | 0.8 |
| 21/01/2026 |
9.96
|
413,200 | 9.94 | 10 | 9.93 | 0 | 5,000 | -0.0 |
| 20/01/2026 |
9.99
|
273,300 | 10 | 10.10 | 9.96 | 3,800 | 2,400 | 0.0 |
| 19/01/2026 |
10
|
432,400 | 10 | 10.05 | 9.95 | 100 | 11,500 | -0.1 |
| 16/01/2026 |
9.95
|
296,200 | 9.97 | 10.10 | 9.95 | 0 | 3,200 | -0.0 |
| 15/01/2026 |
9.95
|
600,900 | 10.10 | 10.15 | 9.94 | 4,700 | 1,000 | 0.0 |
| 14/01/2026 |
10
|
382,300 | 10 | 10.20 | 9.95 | 3,500 | 1,200 | 0.0 |
| 13/01/2026 |
10
|
714,200 | 10.20 | 10.25 | 9.99 | 44,800 | 100 | 0.4 |
| 12/01/2026 |
10.10
|
403,700 | 9.97 | 10.20 | 9.89 | 500 | 38,500 | -0.4 |
| 09/01/2026 |
9.97
|
643,000 | 10.20 | 10.40 | 9.93 | 0 | 13,500 | -0.1 |
| 08/01/2026 |
10.20
|
503,000 | 10.30 | 10.40 | 10.15 | 200 | 300 | -0.0 |
| 07/01/2026 |
10.30
|
292,000 | 10.30 | 10.35 | 10.15 | 29,300 | 400 | 0.3 |
| 06/01/2026 |
10.30
|
120,000 | 10.35 | 10.35 | 10.10 | 0 | 3,000 | -0.0 |
| 05/01/2026 |
10.30
|
512,700 | 10.40 | 10.40 | 10.15 | 200 | 54,000 | -0.6 |
| 31/12/2025 |
10.40
|
319,500 | 10.55 | 10.55 | 10.40 | 0 | 0 | 0 |
| 30/12/2025 |
10.55
|
285,500 | 10.50 | 10.60 | 10.45 | 50,800 | 9,800 | 0.4 |
| 29/12/2025 |
10.50
|
164,000 | 10.40 | 10.65 | 10.35 | 40,000 | 6,800 | 0.3 |
| 26/12/2025 |
10.40
|
424,700 | 10.40 | 10.50 | 10 | 0 | 8,100 | -0.1 |
| 25/12/2025 |
10.40
|
258,000 | 10.55 | 10.65 | 10.40 | 1,000 | 55,500 | -0.6 |
| 24/12/2025 |
10.55
|
103,300 | 10.55 | 10.65 | 10.50 | 100 | 14,400 | -0.2 |
| 23/12/2025 |
10.65
|
353,000 | 10.65 | 10.75 | 10.50 | 42,700 | 2,900 | 0.4 |
| 22/12/2025 |
10.65
|
153,500 | 10.70 | 10.75 | 10.55 | 22,900 | 6,000 | 0.2 |
| 19/12/2025 |
10.70
|
186,000 | 10.80 | 10.80 | 10.50 | 14,600 | 2,600 | 0.1 |
| 18/12/2025 |
10.80
|
201,500 | 10.90 | 10.90 | 10.55 | 1,900 | 22,500 | -0.2 |
| 17/12/2025 |
10.80
|
352,300 | 10.85 | 10.85 | 10.40 | 12,200 | 22,100 | -0.1 |
| 16/12/2025 |
10.85
|
276,300 | 10.50 | 10.85 | 10.30 | 2,900 | 49,700 | -0.5 |
| 15/12/2025 |
10.45
|
341,800 | 10.45 | 10.55 | 10.30 | 19,300 | 20,400 | -0.0 |
| 12/12/2025 |
10.35
|
476,300 | 10.85 | 10.85 | 10.35 | 3,600 | 46,700 | -0.5 |
| 11/12/2025 |
10.80
|
362,700 | 11 | 11 | 10.55 | 11,300 | 32,000 | -0.2 |
| 10/12/2025 |
11
|
481,100 | 11.10 | 11.15 | 10.95 | 0 | 84,300 | -0.9 |
| 09/12/2025 |
11.10
|
595,500 | 11.30 | 11.30 | 10.95 | 200 | 99,000 | -1.1 |
| 08/12/2025 |
11.30
|
355,300 | 11.45 | 11.45 | 11.15 | 0 | 51,800 | -0.6 |
| 05/12/2025 |
11.15
|
887,900 | 11.60 | 11.60 | 11.15 | 24,400 | 15,300 | 0.1 |
| 04/12/2025 |
11.50
|
1,222,800 | 11.40 | 11.70 | 11.30 | 148,600 | 12,200 | 1.6 |
| 03/12/2025 |
11.35
|
269,300 | 11.35 | 11.45 | 11.30 | 11,000 | 2,400 | 0.1 |
| 02/12/2025 |
11.35
|
392,800 | 11.30 | 11.35 | 11.20 | 0 | 101,300 | -1.1 |