| 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) |
0.40 | 5.13% | 4,198,700 | 189,400 | 0 |
7.80
8.40
8.40
|
|
2 tháng
(2026-03-05) |
-0.30 | -3.53% | 12,929,400 | 197,100 | 0.0 |
7.30
8.50
8.40
|
|
3 tháng
(2026-02-03) |
0.30 | 3.80% | 17,880,900 | 171,300 | -0.2 |
7.30
8.70
8.40
|
|
6 tháng
(2025-11-05) |
0.10 | 1.23% | 27,822,500 | 531,800 | 2.7 |
7.30
8.70
8.40
|
|
12 tháng
(2025-05-09) |
1.60 | 24.24% | 82,809,400 | 1,118,800 | 7.2 |
6.50
10.20
8.40
|
|
24 tháng
(2024-05-14) |
0.40 | 5.13% | 115,967,613 | 1,119,300 | 7.0 |
5.20
10.20
8.40
|
|
36 tháng
(2023-05-22) |
0.90 | 12.33% | 167,325,217 | -7,691,900 | -69.6 |
5.20
12.20
8.40
|
|
60 tháng
(2021-05-31) |
-0.30 | -3.53% | 285,086,528 | -7,523,581 | -67.7 |
3.80
22.50
8.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 04/05/2026 |
8.40
|
1,048,700 | 8.20 | 8.60 | 8.20 | 0 | 24,900 | 0 |
| 29/04/2026 |
8.20
|
162,300 | 8 | 8.20 | 8 | 0 | 0 | 0 |
| 28/04/2026 |
8.10
|
117,000 | 8.20 | 8.20 | 8 | 0 | 0 | 0 |
| 24/04/2026 |
8.20
|
164,500 | 8.10 | 8.20 | 8 | 49,300 | 3,000 | 0 |
| 23/04/2026 |
8.10
|
269,300 | 8 | 8.10 | 7.90 | 0 | 5,200 | 0 |
| 22/04/2026 |
8
|
125,800 | 8.10 | 8.20 | 8 | 0 | 0 | 0 |
| 21/04/2026 |
8.20
|
325,300 | 8.30 | 8.30 | 8.10 | 0 | 0 | 0 |
| 20/04/2026 |
8.30
|
675,600 | 8 | 8.40 | 8 | 148,300 | 0 | 0 |
| 17/04/2026 |
7.80
|
281,300 | 7.80 | 7.90 | 7.70 | 0 | 0 | 0 |
| 16/04/2026 |
7.80
|
83,000 | 7.70 | 7.90 | 7.70 | 0 | 0 | 0 |
| 15/04/2026 |
7.80
|
572,200 | 7.80 | 8 | 7.80 | 0 | 0 | 0 |
| 14/04/2026 |
7.90
|
175,500 | 8.10 | 8.10 | 7.80 | 0 | 0 | 0 |
| 13/04/2026 |
7.90
|
124,900 | 7.90 | 8 | 7.90 | 0 | 0 | 0 |
| 10/04/2026 |
8
|
383,300 | 8.10 | 8.20 | 7.90 | 0 | 0 | 0 |
| 09/04/2026 |
8.10
|
203,500 | 8.30 | 8.30 | 8 | 0 | 0 | 0 |
| 08/04/2026 |
8.30
|
291,900 | 8.20 | 8.40 | 8.10 | 0 | 0 | 0 |
| 07/04/2026 |
7.90
|
87,300 | 7.80 | 8 | 7.80 | 0 | 0 | 0 |
| 06/04/2026 |
7.80
|
156,000 | 7.90 | 8 | 7.80 | 0 | 0 | 0 |
| 03/04/2026 |
7.80
|
170,800 | 8.20 | 8.20 | 7.80 | 0 | 0 | 0 |
| 02/04/2026 |
8
|
114,400 | 8.20 | 8.20 | 7.90 | 0 | 0 | 0 |
| 01/04/2026 |
8.20
|
464,300 | 7.90 | 8.30 | 7.90 | 0 | 0 | 0 |
| 31/03/2026 |
7.80
|
297,300 | 7.70 | 7.90 | 7.70 | 0 | 0 | 0 |
| 30/03/2026 |
7.70
|
142,500 | 7.80 | 7.80 | 7.60 | 0 | 7,100 | -0.1 |
| 27/03/2026 |
7.80
|
219,100 | 7.60 | 7.80 | 7.60 | 0 | 7,100 | -0.1 |
| 26/03/2026 |
7.60
|
211,100 | 7.70 | 7.70 | 7.50 | 0 | 0 | 0 |
| 25/03/2026 |
7.70
|
366,000 | 7.70 | 7.90 | 7.70 | 12,900 | 0 | 0.1 |
| 24/03/2026 |
7.70
|
176,700 | 7.70 | 7.90 | 7.50 | 12,900 | 0 | 0.1 |
| 23/03/2026 |
7.50
|
403,400 | 7.80 | 7.80 | 7.40 | 7,900 | 13,000 | -0.0 |
| 20/03/2026 |
7.80
|
712,100 | 8 | 8.40 | 7.70 | 6,100 | 0 | 0.0 |
| 19/03/2026 |
8.10
|
388,900 | 8.50 | 8.50 | 8 | 6,100 | 0 | 0.0 |
| 18/03/2026 |
8.50
|
1,803,600 | 8.90 | 8.90 | 8.20 | 2,900 | 0 | 0.0 |
| 17/03/2026 |
8.10
|
372,300 | 7.50 | 8.10 | 7.40 | 0 | 0 | 0 |
| 16/03/2026 |
7.40
|
139,400 | 7.30 | 7.50 | 7.30 | 0 | 12,600 | -0.1 |
| 13/03/2026 |
7.30
|
230,800 | 7.20 | 7.50 | 7.20 | 0 | 0 | 0 |
| 12/03/2026 |
7.50
|
131,000 | 7.50 | 7.70 | 7.40 | 0 | 0 | 0 |
| 11/03/2026 |
7.50
|
313,500 | 7.40 | 7.70 | 7.30 | 13,300 | 0 | 0.1 |
| 10/03/2026 |
7.40
|
386,700 | 7.40 | 7.80 | 7.10 | 400 | 0 | 0.0 |
| 09/03/2026 |
7.40
|
617,100 | 8 | 8.10 | 7.40 | 400 | 0 | 0.0 |
| 06/03/2026 |
8.20
|
301,800 | 8.60 | 8.60 | 8 | 0 | 15,400 | -0.1 |
| 05/03/2026 |
8.50
|
767,900 | 8.30 | 8.90 | 8.30 | 0 | 0 | 0 |
| 04/03/2026 |
8.30
|
703,600 | 8.50 | 8.50 | 7.90 | 0 | 11,400 | -0.1 |
| 03/03/2026 |
8.40
|
474,400 | 8.80 | 8.80 | 8.30 | 15,400 | 17,400 | -0.0 |
| 02/03/2026 |
8.70
|
1,463,700 | 8.20 | 8.90 | 7.90 | 1,400 | 5,000 | -0.0 |
| 27/02/2026 |
8.20
|
727,100 | 7.90 | 8.50 | 7.80 | 0 | 1,000 | -0.0 |
| 26/02/2026 |
7.90
|
122,900 | 7.90 | 7.90 | 7.80 | 0 | 0 | 0 |
| 25/02/2026 |
7.90
|
181,800 | 7.90 | 7.90 | 7.80 | 0 | 0 | 0 |
| 24/02/2026 |
7.90
|
156,700 | 8 | 8 | 7.90 | 0 | 0 | 0 |
| 23/02/2026 |
8
|
61,800 | 7.90 | 8 | 7.90 | 0 | 0 | 0 |
| 13/02/2026 |
7.90
|
39,500 | 7.90 | 7.90 | 7.80 | 0 | 0 | 0 |
| 12/02/2026 |
7.90
|
74,100 | 7.90 | 7.90 | 7.80 | 0 | 0 | 0 |
| 11/02/2026 |
7.90
|
90,400 | 7.70 | 7.90 | 7.70 | 0 | 0 | 0 |
| 10/02/2026 |
7.70
|
82,500 | 7.60 | 7.70 | 7.60 | 0 | 0 | 0 |
| 09/02/2026 |
7.70
|
84,500 | 7.80 | 7.80 | 7.60 | 0 | 0 | 0 |
| 06/02/2026 |
7.60
|
264,500 | 7.90 | 7.90 | 7.60 | 0 | 2,100 | -0.0 |
| 05/02/2026 |
7.90
|
104,500 | 8 | 8.10 | 7.90 | 0 | 2,100 | -0.0 |
| 04/02/2026 |
8
|
204,800 | 7.90 | 8.20 | 7.90 | 1,400 | 5,000 | -0.0 |
| 03/02/2026 |
7.90
|
114,700 | 7.90 | 8 | 7.90 | 0 | 0 | 0 |
| 02/02/2026 |
7.90
|
59,400 | 7.90 | 8 | 7.80 | 0 | 0 | 0 |
| 30/01/2026 |
7.90
|
187,400 | 7.90 | 8 | 7.80 | 0 | 0 | 0 |
| 29/01/2026 |
7.90
|
117,100 | 7.80 | 8 | 7.80 | 0 | 0 | 0 |
| 28/01/2026 |
7.80
|
142,700 | 7.90 | 8 | 7.80 | 0 | 0 | 0 |
| 27/01/2026 |
7.90
|
106,000 | 8 | 8 | 7.80 | 10,100 | 0 | 0.1 |
| 26/01/2026 |
8
|
281,100 | 8.30 | 8.30 | 7.80 | 0 | 0 | 0 |
| 23/01/2026 |
8.30
|
246,400 | 8.40 | 8.40 | 8.20 | 2,100 | 52,700 | -0.4 |
| 22/01/2026 |
8.30
|
396,900 | 8.30 | 8.50 | 8.20 | 0 | 2,100 | -0.0 |
| 21/01/2026 |
8.30
|
193,900 | 8.40 | 8.50 | 8.20 | 100 | 4,200 | -0.0 |
| 20/01/2026 |
8.50
|
461,700 | 8.40 | 8.60 | 8.40 | 11,900 | 0 | 0.1 |
| 19/01/2026 |
8.40
|
262,200 | 8.10 | 8.40 | 8.10 | 5,000 | 0 | 0.0 |
| 16/01/2026 |
8.20
|
314,600 | 8.10 | 8.20 | 8.10 | 3,600 | 0 | 0.0 |
| 15/01/2026 |
8.10
|
125,600 | 8.20 | 8.30 | 8.10 | 0 | 0 | 0 |
| 14/01/2026 |
8.20
|
244,500 | 8.40 | 8.40 | 8.20 | 36,700 | 19,400 | 0.1 |
| 13/01/2026 |
8.40
|
424,200 | 8.50 | 8.60 | 8.30 | 0 | 0 | 0 |
| 12/01/2026 |
8.50
|
431,800 | 8 | 8.50 | 8 | 0 | 0 | 0 |
| 09/01/2026 |
8
|
219,800 | 8.10 | 8.10 | 7.80 | 0 | 0 | 0 |
| 08/01/2026 |
8
|
289,000 | 8 | 8.10 | 7.90 | 3,000 | 0 | 0.0 |
| 07/01/2026 |
7.90
|
176,400 | 7.80 | 7.90 | 7.70 | 0 | 0 | 0 |
| 06/01/2026 |
7.80
|
104,300 | 7.70 | 7.90 | 7.60 | 0 | 0 | 0 |
| 05/01/2026 |
7.70
|
191,600 | 7.80 | 7.80 | 7.60 | 0 | 0 | 0 |
| 31/12/2025 |
7.70
|
67,300 | 7.80 | 7.90 | 7.70 | 0 | 0 | 0 |
| 30/12/2025 |
7.80
|
58,700 | 7.80 | 7.90 | 7.80 | 0 | 0 | 0 |
| 29/12/2025 |
7.80
|
51,700 | 7.90 | 7.90 | 7.80 | 0 | 0 | 0 |
| 26/12/2025 |
7.90
|
246,400 | 8 | 8.10 | 7.80 | 4,800 | 13,400 | -0.1 |
| 25/12/2025 |
8.10
|
81,400 | 8.30 | 8.30 | 8 | 0 | 7,000 | -0.1 |
| 24/12/2025 |
8.20
|
510,700 | 7.90 | 8.20 | 7.90 | 0 | 0 | 0 |
| 23/12/2025 |
8
|
152,500 | 8 | 8.10 | 7.90 | 55,800 | 0 | 0.4 |
| 22/12/2025 |
8
|
150,900 | 7.90 | 8 | 7.80 | 20,900 | 0 | 0.2 |
| 19/12/2025 |
7.80
|
91,700 | 7.90 | 7.90 | 7.80 | 0 | 0 | 0 |
| 18/12/2025 |
7.90
|
68,800 | 7.90 | 7.90 | 7.80 | 0 | 0 | 0 |
| 17/12/2025 |
7.90
|
33,800 | 8 | 8 | 7.80 | 0 | 0 | 0 |
| 16/12/2025 |
8
|
159,200 | 7.90 | 8 | 7.70 | 0 | 4,900 | -0.0 |
| 15/12/2025 |
7.90
|
110,000 | 7.80 | 7.90 | 7.70 | 0 | 0 | 0 |
| 12/12/2025 |
7.90
|
138,100 | 8 | 8 | 7.80 | 0 | 4,500 | -0.0 |
| 11/12/2025 |
8
|
48,800 | 7.90 | 8 | 7.90 | 0 | 0 | 0 |
| 10/12/2025 |
7.90
|
117,100 | 8 | 8 | 7.90 | 0 | 0 | 0 |
| 09/12/2025 |
8
|
161,800 | 8.10 | 8.10 | 7.80 | 0 | 0 | 0 |
| 08/12/2025 |
8.10
|
77,500 | 8.10 | 8.10 | 8 | 0 | 0 | 0 |
| 05/12/2025 |
8.10
|
117,500 | 8.30 | 8.30 | 8.10 | 16,900 | 0 | 0.1 |
| 04/12/2025 |
8.30
|
272,500 | 8.20 | 8.30 | 8.10 | 14,000 | 0 | 0.1 |
| 03/12/2025 |
8.20
|
131,400 | 8.20 | 8.20 | 8.10 | 700 | 23,100 | -0.2 |
| 02/12/2025 |
8.20
|
138,000 | 8 | 8.20 | 8 | 28,700 | 19,500 | 0.1 |