| 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) |
-1.20 | -13.33% | 42,100 | 0 | 0 |
7.80
9
7.80
|
|
2 tháng
(2026-03-05) |
-1.90 | -19.59% | 264,600 | 0 | 0 |
7.80
11
7.80
|
|
3 tháng
(2026-02-03) |
-1.30 | -14.29% | 495,500 | 0 | 0 |
7.50
11
7.80
|
|
6 tháng
(2025-11-05) |
1.20 | 18.18% | 1,215,900 | -14,400 | -0.1 |
6.20
11
7.80
|
|
12 tháng
(2025-05-09) |
0.66 | 9.20% | 1,894,000 | -14,400 | -0.1 |
5.70
11
7.80
|
|
24 tháng
(2024-05-14) |
0.28 | 3.67% | 2,994,800 | -14,400 | -0.1 |
5.70
11
7.80
|
|
36 tháng
(2023-05-22) |
-1 | -11.35% | 4,609,744 | -14,400 | -0.1 |
5.70
11
7.80
|
|
60 tháng
(2021-05-31) |
-0.59 | -7.02% | 24,041,571 | -15,120 | -0.1 |
5.70
20.45
7.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 04/05/2026 |
7.80
|
100 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 29/04/2026 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 28/04/2026 |
7.80
|
100 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 24/04/2026 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 23/04/2026 |
7.80
|
700 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 22/04/2026 |
8
|
600 | 8 | 8 | 8 | 0 | 0 | 0 |
| 21/04/2026 |
8
|
100 | 8 | 8 | 8 | 0 | 0 | 0 |
| 20/04/2026 |
8
|
100 | 8 | 8 | 8 | 0 | 0 | 0 |
| 17/04/2026 |
8
|
1,100 | 8 | 8.30 | 8 | 0 | 0 | 0 |
| 16/04/2026 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 15/04/2026 |
8.50
|
31,400 | 8.50 | 8.60 | 8.50 | 0 | 0 | 0 |
| 14/04/2026 |
8.70
|
100 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| 13/04/2026 |
8.10
|
1,300 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 10/04/2026 |
8
|
3,100 | 8.60 | 8.60 | 8 | 0 | 0 | 0 |
| 09/04/2026 |
8.60
|
200 | 8.50 | 8.60 | 8.50 | 0 | 0 | 0 |
| 08/04/2026 |
8.70
|
300 | 8.90 | 8.90 | 8.40 | 0 | 0 | 0 |
| 07/04/2026 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 |
| 06/04/2026 |
9
|
3,000 | 9 | 9.10 | 9 | 0 | 0 | 0 |
| 03/04/2026 |
9
|
500 | 8.60 | 9 | 8.60 | 0 | 0 | 0 |
| 02/04/2026 |
8.60
|
4,700 | 9.40 | 9.40 | 8.50 | 0 | 0 | 0 |
| 01/04/2026 |
9
|
4,300 | 9.80 | 10 | 9 | 0 | 0 | 0 |
| 31/03/2026 |
10
|
1,200 | 10.10 | 10.10 | 10 | 0 | 0 | 0 |
| 30/03/2026 |
10.60
|
3,500 | 11 | 11 | 10.50 | 0 | 0 | 0 |
| 27/03/2026 |
11
|
20,700 | 10.80 | 11.20 | 10.60 | 0 | 0 | 0 |
| 26/03/2026 |
10.50
|
10,200 | 10.30 | 10.50 | 10.20 | 0 | 0 | 0 |
| 25/03/2026 |
10.80
|
6,000 | 10.30 | 10.80 | 10.30 | 0 | 0 | 0 |
| 24/03/2026 |
10.80
|
31,900 | 10.40 | 10.80 | 8.40 | 0 | 0 | 0 |
| 23/03/2026 |
9.80
|
0 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 |
| 20/03/2026 |
10.40
|
13,900 | 9.60 | 10.40 | 9 | 0 | 0 | 0 |
| 19/03/2026 |
10.60
|
2,800 | 9.70 | 10.60 | 9.50 | 0 | 0 | 0 |
| 18/03/2026 |
10.50
|
1,200 | 10 | 10.50 | 10 | 0 | 0 | 0 |
| 17/03/2026 |
10.50
|
9,900 | 10 | 10.50 | 10 | 0 | 0 | 0 |
| 16/03/2026 |
10
|
12,600 | 9.50 | 10 | 9.50 | 0 | 0 | 0 |
| 13/03/2026 |
10
|
1,300 | 9.50 | 10 | 9.50 | 0 | 0 | 0 |
| 12/03/2026 |
9.90
|
5,300 | 9.60 | 9.90 | 9.60 | 0 | 0 | 0 |
| 11/03/2026 |
10
|
59,100 | 9.20 | 10 | 9.20 | 0 | 0 | 0 |
| 10/03/2026 |
9
|
20,700 | 9 | 9.50 | 9 | 0 | 0 | 0 |
| 09/03/2026 |
9
|
700 | 8.70 | 9 | 8.40 | 0 | 0 | 0 |
| 06/03/2026 |
9.50
|
2,800 | 9.50 | 9.50 | 9.20 | 0 | 0 | 0 |
| 05/03/2026 |
9.70
|
9,200 | 9.70 | 9.80 | 8.30 | 0 | 0 | 0 |
| 04/03/2026 |
9.70
|
18,000 | 9.50 | 9.70 | 9.30 | 0 | 0 | 0 |
| 03/03/2026 |
9.50
|
37,800 | 9.40 | 9.60 | 9.40 | 0 | 0 | 0 |
| 02/03/2026 |
9.40
|
8,200 | 9.50 | 9.60 | 9.10 | 0 | 0 | 0 |
| 27/02/2026 |
9.40
|
40,700 | 9 | 9.40 | 9 | 0 | 0 | 0 |
| 26/02/2026 |
9
|
8,400 | 8.70 | 9 | 8.70 | 0 | 0 | 0 |
| 25/02/2026 |
8.60
|
7,100 | 8.50 | 8.60 | 8.50 | 0 | 0 | 0 |
| 24/02/2026 |
8.50
|
5,100 | 8.20 | 8.50 | 8.20 | 0 | 0 | 0 |
| 23/02/2026 |
8.50
|
3,000 | 8.40 | 8.50 | 8 | 0 | 0 | 0 |
| 13/02/2026 |
8.10
|
100 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 12/02/2026 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
| 11/02/2026 |
7.50
|
4,200 | 7.90 | 7.90 | 7.50 | 0 | 0 | 0 |
| 10/02/2026 |
8.10
|
1,000 | 8.40 | 8.40 | 8.10 | 0 | 0 | 0 |
| 09/02/2026 |
8.70
|
100 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| 06/02/2026 |
9.20
|
21,900 | 8.50 | 9.30 | 8.40 | 0 | 0 | 0 |
| 05/02/2026 |
9.20
|
11,000 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
| 04/02/2026 |
9.10
|
20,300 | 9.10 | 9.20 | 9.10 | 0 | 0 | 0 |
| 03/02/2026 |
9.10
|
44,000 | 9 | 9.10 | 9 | 0 | 0 | 0 |
| 02/02/2026 |
9
|
16,000 | 9 | 9 | 9 | 0 | 0 | 0 |
| 30/01/2026 |
9
|
6,000 | 9 | 9 | 8.90 | 0 | 0 | 0 |
| 29/01/2026 |
9
|
27,000 | 8.90 | 9 | 8.90 | 0 | 0 | 0 |
| 28/01/2026 |
8.80
|
15,800 | 8.90 | 8.90 | 8.80 | 0 | 0 | 0 |
| 27/01/2026 |
8.70
|
13,600 | 8.10 | 8.70 | 8.10 | 0 | 0 | 0 |
| 26/01/2026 |
8.70
|
19,700 | 8.50 | 8.70 | 8.50 | 0 | 0 | 0 |
| 23/01/2026 |
8.50
|
1,100 | 8.20 | 8.50 | 8.20 | 0 | 0 | 0 |
| 22/01/2026 |
8.40
|
6,100 | 8.40 | 8.40 | 8.30 | 0 | 0 | 0 |
| 21/01/2026 |
8.70
|
25,500 | 8.30 | 8.70 | 8.30 | 0 | 0 | 0 |
| 20/01/2026 |
8.60
|
8,900 | 8.10 | 8.60 | 8.10 | 0 | 0 | 0 |
| 19/01/2026 |
8.50
|
12,900 | 8.20 | 8.50 | 8.20 | 0 | 0 | 0 |
| 16/01/2026 |
8.20
|
3,500 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 15/01/2026 |
8.30
|
13,900 | 8 | 8.30 | 8 | 0 | 0 | 0 |
| 14/01/2026 |
7.90
|
24,300 | 8.10 | 8.10 | 7.80 | 0 | 0 | 0 |
| 13/01/2026 |
8.10
|
19,200 | 7.50 | 8.10 | 7.50 | 0 | 0 | 0 |
| 12/01/2026 |
8.10
|
23,700 | 7.70 | 8.10 | 7.70 | 0 | 0 | 0 |
| 09/01/2026 |
7.80
|
62,300 | 7.20 | 7.80 | 7.10 | 0 | 0 | 0 |
| 08/01/2026 |
6.90
|
3,300 | 6.70 | 6.90 | 6.70 | 0 | 0 | 0 |
| 07/01/2026 |
6.40
|
1,500 | 6.40 | 6.40 | 6.30 | 0 | 0 | 0 |
| 06/01/2026 |
6.40
|
1,000 | 6.60 | 6.60 | 6.40 | 0 | 0 | 0 |
| 05/01/2026 |
6.80
|
100 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
| 31/12/2025 |
6.80
|
0 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
| 30/12/2025 |
6.80
|
200 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
| 29/12/2025 |
6.70
|
2,300 | 6.80 | 6.80 | 6.70 | 0 | 0 | 0 |
| 26/12/2025 |
6.80
|
3,000 | 6.90 | 6.90 | 6.80 | 0 | 0 | 0 |
| 25/12/2025 |
7.10
|
400 | 7.20 | 7.20 | 7.10 | 0 | 0 | 0 |
| 24/12/2025 |
7.30
|
1,000 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
| 23/12/2025 |
7.50
|
200 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 22/12/2025 |
7.60
|
800 | 7.30 | 7.60 | 7.20 | 0 | 0 | 0 |
| 19/12/2025 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 18/12/2025 |
7.80
|
18,200 | 7.50 | 7.80 | 7.50 | 0 | 0 | 0 |
| 17/12/2025 |
7.50
|
6,400 | 7.40 | 7.60 | 7.30 | 0 | 0 | 0 |
| 16/12/2025 |
7.50
|
15,300 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 15/12/2025 |
7.40
|
37,700 | 7.30 | 7.40 | 7 | 0 | 14,200 | -0.1 |
| 12/12/2025 |
7.30
|
17,900 | 7.20 | 7.30 | 7.20 | 0 | 0 | 0 |
| 11/12/2025 |
7.20
|
13,600 | 7.20 | 7.30 | 7.10 | 0 | 0 | 0 |
| 10/12/2025 |
7.10
|
25,400 | 6.80 | 7.20 | 6.80 | 0 | 0 | 0 |
| 09/12/2025 |
7.10
|
20,300 | 6.70 | 7.10 | 6.70 | 0 | 0 | 0 |
| 08/12/2025 |
6.90
|
1,800 | 6.70 | 6.90 | 6.70 | 0 | 0 | 0 |
| 05/12/2025 |
7
|
12,400 | 6.90 | 7 | 6.80 | 0 | 0 | 0 |
| 04/12/2025 |
7.10
|
3,100 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
| 03/12/2025 |
7.10
|
55,500 | 7 | 7.10 | 7 | 0 | 0 | 0 |
| 02/12/2025 |
6.90
|
23,800 | 6.50 | 6.90 | 6.50 | 0 | 0 | 0 |