| 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) |
-2.50 | -22.73% | 73,200 | 0 | 0 |
8.20
11
9.10
|
|
2 tháng
(2026-03-05) |
-2.90 | -25.44% | 90,100 | 0 | 0 |
8.20
12
9.10
|
|
3 tháng
(2026-02-03) |
-5.60 | -39.72% | 130,200 | -900 | -0.0 |
8.20
14.10
9.10
|
|
6 tháng
(2025-11-05) |
-0.50 | -5.56% | 2,370,100 | -4,500 | -0.1 |
8.20
14.10
9.10
|
|
12 tháng
(2025-05-09) |
3.90 | 84.78% | 7,301,700 | -410,300 | -3.0 |
4.20
14.10
9.10
|
|
24 tháng
(2024-05-14) |
3 | 54.55% | 8,257,223 | -504,600 | -3.4 |
3
14.10
9.10
|
|
36 tháng
(2023-05-22) |
2.10 | 32.81% | 11,155,662 | -734,870 | -6.0 |
3
14.10
9.10
|
|
60 tháng
(2021-05-31) |
-8.20 | -49.10% | 18,712,656 | -1,066,012 | -8.9 |
3
24.10
9.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 04/05/2026 |
9.10
|
1,700 | 8.30 | 9.70 | 8.30 | 0 | 0 | 0 |
| 29/04/2026 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 28/04/2026 |
8.20
|
16,800 | 9.60 | 9.60 | 8.20 | 0 | 0 | 0 |
| 24/04/2026 |
9.60
|
500 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 |
| 23/04/2026 |
9.40
|
4,700 | 9.90 | 9.90 | 9.40 | 0 | 0 | 0 |
| 22/04/2026 |
10
|
5,700 | 10 | 10 | 10 | 0 | 0 | 0 |
| 21/04/2026 |
10
|
400 | 10.10 | 10.10 | 10 | 0 | 0 | 0 |
| 20/04/2026 |
10.10
|
0 | 10.10 | 10.10 | 10.10 | 0 | 0 | 0 |
| 17/04/2026 |
10.10
|
100 | 10.10 | 10.10 | 10.10 | 0 | 0 | 0 |
| 16/04/2026 |
10.10
|
2,500 | 10.10 | 10.10 | 10.10 | 0 | 0 | 0 |
| 15/04/2026 |
10
|
21,200 | 10.50 | 10.50 | 10 | 0 | 0 | 0 |
| 14/04/2026 |
10.90
|
2,000 | 10.70 | 10.90 | 10.50 | 0 | 0 | 0 |
| 13/04/2026 |
11
|
1,500 | 11 | 11 | 11 | 0 | 0 | 0 |
| 10/04/2026 |
11
|
200 | 11 | 11 | 11 | 0 | 0 | 0 |
| 09/04/2026 |
10.80
|
1,000 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 |
| 08/04/2026 |
10
|
16,400 | 10.80 | 11 | 10 | 0 | 0 | 0 |
| 07/04/2026 |
11
|
0 | 11 | 11 | 11 | 0 | 0 | 0 |
| 06/04/2026 |
11
|
200 | 11 | 11 | 11 | 0 | 0 | 0 |
| 03/04/2026 |
11
|
300 | 11 | 11 | 11 | 0 | 0 | 0 |
| 02/04/2026 |
11.40
|
700 | 11 | 11.40 | 11 | 0 | 0 | 0 |
| 01/04/2026 |
11.50
|
1,300 | 11.50 | 11.50 | 11.50 | 0 | 0 | 0 |
| 31/03/2026 |
11
|
5,500 | 11 | 11.10 | 11 | 0 | 0 | 0 |
| 30/03/2026 |
11.60
|
0 | 11.60 | 11.60 | 11.60 | 0 | 0 | 0 |
| 27/03/2026 |
11.60
|
100 | 11.60 | 11.60 | 11.60 | 0 | 0 | 0 |
| 26/03/2026 |
11.70
|
2,000 | 11.70 | 11.70 | 11.70 | 0 | 0 | 0 |
| 25/03/2026 |
11.70
|
0 | 11.70 | 11.70 | 11.70 | 0 | 0 | 0 |
| 24/03/2026 |
11.60
|
300 | 11.70 | 11.70 | 11.60 | 0 | 0 | 0 |
| 23/03/2026 |
11.80
|
100 | 11.80 | 11.80 | 11.80 | 0 | 0 | 0 |
| 20/03/2026 |
11.60
|
0 | 11.60 | 11.60 | 11.60 | 0 | 0 | 0 |
| 19/03/2026 |
11.60
|
100 | 11.60 | 11.60 | 11.60 | 0 | 0 | 0 |
| 18/03/2026 |
11.70
|
1,000 | 11 | 11.70 | 11 | 0 | 0 | 0 |
| 17/03/2026 |
11.70
|
100 | 11.70 | 11.70 | 11.70 | 0 | 0 | 0 |
| 16/03/2026 |
11.50
|
500 | 11.70 | 11.80 | 11.50 | 0 | 0 | 0 |
| 13/03/2026 |
10.20
|
3,300 | 10.10 | 11.70 | 10.10 | 0 | 0 | 0 |
| 12/03/2026 |
11.60
|
400 | 11.50 | 11.90 | 11.50 | 0 | 0 | 0 |
| 11/03/2026 |
12
|
600 | 11.20 | 12 | 11.20 | 0 | 0 | 0 |
| 10/03/2026 |
11.20
|
0 | 11.20 | 11.20 | 11.20 | 0 | 0 | 0 |
| 09/03/2026 |
10.50
|
600 | 11.30 | 11.30 | 10.50 | 0 | 0 | 0 |
| 06/03/2026 |
11.40
|
0 | 11.40 | 11.40 | 11.40 | 0 | 0 | 0 |
| 05/03/2026 |
11.40
|
0 | 11.40 | 11.40 | 11.40 | 0 | 0 | 0 |
| 04/03/2026 |
12
|
700 | 11.20 | 12 | 11.20 | 0 | 0 | 0 |
| 03/03/2026 |
11.20
|
5,400 | 11.20 | 11.20 | 11.20 | 100 | 0 | 0.0 |
| 02/03/2026 |
11.20
|
7,600 | 11 | 12.50 | 11 | 0 | 0 | 0 |
| 27/02/2026 |
11.90
|
1,900 | 12 | 12 | 11.70 | 0 | 0 | 0 |
| 26/02/2026 |
12
|
3,400 | 11.90 | 12 | 11.90 | 0 | 0 | 0 |
| 25/02/2026 |
11.90
|
1,900 | 12.30 | 12.40 | 11.90 | 0 | 0 | 0 |
| 24/02/2026 |
12.50
|
0 | 12.50 | 12.50 | 12.50 | 0 | 0 | 0 |
| 23/02/2026 |
12.10
|
1,600 | 11.50 | 13.90 | 11.50 | 0 | 0 | 0 |
| 13/02/2026 |
11.50
|
2,300 | 13.80 | 13.80 | 11.50 | 0 | 0 | 0 |
| 12/02/2026 |
12.30
|
3,100 | 12.60 | 12.60 | 10.70 | 0 | 0 | 0 |
| 11/02/2026 |
12.50
|
0 | 12.50 | 12.50 | 12.50 | 0 | 0 | 0 |
| 10/02/2026 |
12.50
|
1,100 | 12.60 | 12.60 | 12.40 | 0 | 0 | 0 |
| 09/02/2026 |
12
|
1,300 | 13.50 | 13.50 | 12 | 0 | 0 | 0 |
| 06/02/2026 |
13.80
|
300 | 13.80 | 13.80 | 13.80 | 0 | 0 | 0 |
| 05/02/2026 |
13.80
|
300 | 13.70 | 13.80 | 13.70 | 0 | 0 | 0 |
| 04/02/2026 |
13.80
|
9,200 | 13.80 | 13.80 | 13.60 | 0 | 0 | 0 |
| 03/02/2026 |
14.10
|
0 | 14.10 | 14.10 | 14.10 | 0 | 1,000 | -0.0 |
| 02/02/2026 |
14
|
5,700 | 14.20 | 14.20 | 13.40 | 0 | 1,000 | -0.0 |
| 30/01/2026 |
14.10
|
7,400 | 14.30 | 14.50 | 12.90 | 0 | 0 | 0 |
| 29/01/2026 |
13.20
|
0 | 13.20 | 13.20 | 13.20 | 0 | 0 | 0 |
| 28/01/2026 |
13.40
|
4,500 | 12.70 | 13.40 | 12.70 | 0 | 0 | 0 |
| 27/01/2026 |
12.10
|
1,100 | 12.70 | 12.70 | 12.10 | 0 | 0 | 0 |
| 26/01/2026 |
12.50
|
12,500 | 12.70 | 12.70 | 12.30 | 0 | 0 | 0 |
| 23/01/2026 |
12.80
|
400 | 12.80 | 12.80 | 12.80 | 0 | 0 | 0 |
| 22/01/2026 |
13
|
16,600 | 12.80 | 13 | 12.70 | 0 | 0 | 0 |
| 21/01/2026 |
12.50
|
18,300 | 13.20 | 13.20 | 12.50 | 0 | 0 | 0 |
| 20/01/2026 |
12.90
|
18,200 | 13 | 13 | 12.40 | 0 | 0 | 0 |
| 19/01/2026 |
13
|
500 | 14 | 14 | 13 | 0 | 0 | 0 |
| 16/01/2026 |
13
|
11,200 | 12.60 | 13.50 | 12.60 | 0 | 0 | 0 |
| 15/01/2026 |
12.70
|
6,800 | 13 | 13 | 12.30 | 0 | 0 | 0 |
| 14/01/2026 |
12.30
|
11,800 | 12.30 | 12.30 | 12.10 | 0 | 0 | 0 |
| 13/01/2026 |
12.40
|
4,800 | 12.30 | 12.40 | 12.10 | 0 | 1,500 | -0.0 |
| 12/01/2026 |
12.10
|
5,600 | 12 | 13.20 | 12 | 0 | 0 | 0 |
| 09/01/2026 |
12.30
|
10,900 | 12.30 | 12.30 | 12.20 | 0 | 0 | 0 |
| 08/01/2026 |
12.30
|
23,500 | 12.40 | 12.60 | 12.10 | 0 | 0 | 0 |
| 07/01/2026 |
12
|
6,500 | 12.50 | 12.60 | 12 | 0 | 0 | 0 |
| 06/01/2026 |
12.50
|
15,600 | 12.40 | 12.50 | 12.40 | 0 | 0 | 0 |
| 05/01/2026 |
12.50
|
24,800 | 12.50 | 12.70 | 11.90 | 200 | 0 | 0.0 |
| 31/12/2025 |
12.20
|
13,600 | 11.60 | 12.30 | 10.70 | 0 | 0 | 0 |
| 30/12/2025 |
11.60
|
22,700 | 11.90 | 11.90 | 10.50 | 0 | 0 | 0 |
| 29/12/2025 |
11.60
|
59,200 | 12.70 | 12.70 | 11.60 | 1,000 | 0 | 0.0 |
| 26/12/2025 |
13
|
5,700 | 12.50 | 13.70 | 12.30 | 0 | 0 | 0 |
| 25/12/2025 |
12.50
|
16,300 | 12.70 | 12.70 | 12 | 0 | 0 | 0 |
| 24/12/2025 |
12.60
|
32,400 | 12.70 | 12.90 | 12 | 2,000 | 0 | 0.0 |
| 23/12/2025 |
13
|
11,200 | 14.60 | 14.60 | 12 | 0 | 0 | 0 |
| 22/12/2025 |
13.80
|
5,000 | 13.60 | 14.80 | 13.20 | 0 | 0 | 0 |
| 19/12/2025 |
13.50
|
19,700 | 13.20 | 13.70 | 13.10 | 0 | 0 | 0 |
| 18/12/2025 |
13.10
|
11,100 | 12.40 | 13.20 | 12.30 | 0 | 900 | -0.0 |
| 17/12/2025 |
12.30
|
27,900 | 12.40 | 12.40 | 12 | 0 | 0 | 0 |
| 16/12/2025 |
12.30
|
14,000 | 12 | 12.30 | 11.60 | 1,900 | 0 | 0.0 |
| 15/12/2025 |
12.20
|
7,300 | 12 | 12.20 | 11.50 | 0 | 0 | 0 |
| 12/12/2025 |
12.10
|
34,600 | 12.40 | 12.80 | 11.60 | 0 | 0 | 0 |
| 11/12/2025 |
12.70
|
42,700 | 14 | 14 | 12.70 | 0 | 0 | 0 |
| 10/12/2025 |
14
|
31,600 | 15.20 | 15.40 | 14 | 0 | 0 | 0 |
| 09/12/2025 |
13.60
|
124,600 | 12.30 | 13.60 | 11.90 | 0 | 5,100 | -0.1 |
| 08/12/2025 |
12
|
6,700 | 11.70 | 12.10 | 11.60 | 0 | 0 | 0 |
| 05/12/2025 |
11.70
|
16,200 | 11.90 | 11.90 | 11.30 | 0 | 0 | 0 |
| 04/12/2025 |
11.40
|
23,700 | 12 | 12.50 | 11.40 | 100 | 0 | 0.0 |
| 03/12/2025 |
12
|
16,400 | 14 | 14 | 11 | 0 | 0 | 0 |
| 02/12/2025 |
12.30
|
91,000 | 11.90 | 12.30 | 11.90 | 0 | 0 | 0 |