| 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) |
0.39 | 5.86% | 630,000 | 16,400 | 0 |
6.47
7.40
7.40
|
|
2 tháng
(2026-03-05) |
-0.34 | -4.61% | 1,330,500 | -41,500 | -0.3 |
6.47
7.40
7.40
|
|
3 tháng
(2026-02-03) |
-0.46 | -6.13% | 1,619,600 | -45,700 | -0.3 |
6.47
8
7.40
|
|
6 tháng
(2025-11-05) |
-0.76 | -9.74% | 2,767,200 | -46,000 | -0.3 |
6.47
8.48
7.40
|
|
12 tháng
(2025-05-09) |
-2.29 | -24.54% | 4,061,600 | -110,700 | -0.9 |
6.47
9.50
7.40
|
|
24 tháng
(2024-05-14) |
-2.56 | -26.67% | 8,120,700 | -143,003 | -1.2 |
6.47
10.30
7.40
|
|
36 tháng
(2023-05-22) |
-2.16 | -23.48% | 13,931,000 | -413,235 | -3.4 |
6.47
11
7.40
|
|
60 tháng
(2021-05-31) |
-4.91 | -41.11% | 18,818,100 | -553,630 | -8.8 |
6.47
21
7.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 04/05/2026 |
7.40
|
1,500 | 7.20 | 7.53 | 7.20 | 0 | 0 | 0 |
| 29/04/2026 |
7.04
|
14,400 | 6.78 | 7.04 | 6.75 | 0 | 0 | 0 |
| 28/04/2026 |
7.04
|
2,700 | 6.98 | 7.04 | 6.98 | 0 | 0 | 0 |
| 24/04/2026 |
6.98
|
3,600 | 7.02 | 7.02 | 6.80 | 0 | 0 | 0 |
| 23/04/2026 |
6.99
|
21,300 | 7.09 | 7.09 | 6.81 | 0 | 0 | 0 |
| 22/04/2026 |
6.99
|
57,400 | 7.11 | 7.41 | 6.85 | 0 | 0 | 0 |
| 21/04/2026 |
7.11
|
24,800 | 7.11 | 7.28 | 6.82 | 0 | 1,000 | 0 |
| 20/04/2026 |
7.11
|
35,400 | 6.67 | 7.28 | 6.62 | 0 | 0 | 0 |
| 17/04/2026 |
7.07
|
54,600 | 7.24 | 7.45 | 6.82 | 0 | 0 | 0 |
| 16/04/2026 |
7.25
|
15,000 | 7.35 | 7.37 | 6.81 | 0 | 0 | 0 |
| 15/04/2026 |
6.89
|
83,200 | 6.70 | 6.99 | 6.50 | 0 | 0 | 0 |
| 14/04/2026 |
6.67
|
41,200 | 6.60 | 6.70 | 6.47 | 0 | 0 | 0 |
| 13/04/2026 |
6.58
|
69,300 | 6.50 | 6.58 | 6.22 | 19,900 | 0 | 0 |
| 10/04/2026 |
6.47
|
16,700 | 6.60 | 6.63 | 6.47 | 0 | 0 | 0 |
| 09/04/2026 |
6.60
|
37,800 | 6.60 | 6.85 | 6.50 | 0 | 0 | 0 |
| 08/04/2026 |
6.68
|
39,100 | 6.79 | 6.80 | 6.50 | 0 | 1,500 | 0 |
| 07/04/2026 |
6.74
|
23,200 | 6.84 | 6.84 | 6.56 | 0 | 0 | 0 |
| 06/04/2026 |
6.65
|
90,300 | 6.80 | 7.27 | 6.55 | 0 | 1,000 | 0 |
| 03/04/2026 |
6.82
|
60,300 | 6.54 | 6.84 | 6.53 | 1,500 | 200 | 0 |
| 02/04/2026 |
6.84
|
82,900 | 6.70 | 6.93 | 6.51 | 1,000 | 1,700 | 0 |
| 01/04/2026 |
6.94
|
61,500 | 6.66 | 7.09 | 6.63 | 200 | 0 | 0 |
| 31/03/2026 |
7.06
|
60,700 | 7.19 | 7.19 | 6.70 | 1,700 | 0 | 0 |
| 30/03/2026 |
7.10
|
17,100 | 7.30 | 7.30 | 6.90 | 2,000 | 0 | 0 |
| 27/03/2026 |
7.19
|
66,200 | 7.06 | 7.33 | 6.90 | 0 | 11,900 | 0 |
| 26/03/2026 |
7.02
|
28,900 | 6.99 | 7.04 | 6.71 | 0 | 1,400 | 0 |
| 25/03/2026 |
7
|
5,400 | 7.03 | 7.07 | 6.86 | 0 | 1,900 | 0 |
| 24/03/2026 |
7.04
|
37,100 | 6.75 | 7.05 | 6.70 | 1,400 | 3,600 | 0 |
| 23/03/2026 |
7.05
|
0 | 7.05 | 7.05 | 7.05 | 0 | 0 | 0 |
| 20/03/2026 |
7.05
|
12,500 | 7.06 | 7.08 | 6.80 | 0 | 3,000 | -0.0 |
| 19/03/2026 |
7.09
|
30,200 | 7.08 | 7.29 | 6.59 | 0 | 1,000 | -0.0 |
| 18/03/2026 |
7.08
|
23,700 | 6.89 | 7.09 | 6.67 | 0 | 10,000 | -0.1 |
| 17/03/2026 |
6.95
|
28,000 | 6.52 | 6.97 | 6.51 | 0 | 0 | 0 |
| 16/03/2026 |
6.99
|
14,500 | 6.89 | 6.99 | 6.81 | 0 | 0 | 0 |
| 13/03/2026 |
7.09
|
100 | 7.09 | 7.09 | 7.09 | 0 | 0 | 0 |
| 12/03/2026 |
7.07
|
50,600 | 6.81 | 7.23 | 6.80 | 0 | 27,000 | -0.2 |
| 11/03/2026 |
7.31
|
0 | 7.31 | 7.31 | 7.31 | 0 | 0 | 0 |
| 10/03/2026 |
7.31
|
0 | 7.31 | 7.31 | 7.31 | 0 | 2,000 | -0.0 |
| 09/03/2026 |
7.31
|
25,500 | 6.87 | 7.48 | 6.87 | 0 | 2,000 | -0.0 |
| 06/03/2026 |
7.38
|
0 | 7.38 | 7.38 | 7.38 | 0 | 0 | 0 |
| 05/03/2026 |
7.38
|
95,300 | 7.19 | 7.46 | 6.82 | 0 | 0 | 0 |
| 04/03/2026 |
7.28
|
2,700 | 7.60 | 7.74 | 7.28 | 0 | 0 | 0 |
| 03/03/2026 |
7.30
|
81,100 | 7.60 | 7.80 | 7.29 | 0 | 100 | -0.0 |
| 02/03/2026 |
7.83
|
42,500 | 7.51 | 8.10 | 7.41 | 0 | 0 | 0 |
| 27/02/2026 |
7.94
|
11,600 | 7.55 | 8 | 7.53 | 0 | 0 | 0 |
| 26/02/2026 |
8
|
46,800 | 7.99 | 8 | 7.48 | 0 | 400 | -0.0 |
| 25/02/2026 |
7.99
|
15,800 | 8 | 8 | 7.50 | 0 | 1,500 | -0.0 |
| 24/02/2026 |
8
|
17,200 | 7.57 | 8 | 7.44 | 0 | 0 | 0 |
| 23/02/2026 |
7.98
|
1,100 | 7.80 | 7.98 | 7.80 | 0 | 0 | 0 |
| 13/02/2026 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
| 12/02/2026 |
8
|
2,400 | 7.51 | 8 | 7.46 | 0 | 0 | 0 |
| 11/02/2026 |
7.81
|
14,900 | 7.53 | 7.97 | 7.46 | 0 | 0 | 0 |
| 10/02/2026 |
8
|
14,700 | 7.50 | 8 | 7.50 | 0 | 200 | -0.0 |
| 09/02/2026 |
7.97
|
21,900 | 7.32 | 7.99 | 7.30 | 0 | 0 | 0 |
| 06/02/2026 |
7.70
|
1,100 | 7.69 | 7.70 | 7.69 | 0 | 0 | 0 |
| 05/02/2026 |
7.69
|
6,600 | 7.69 | 7.69 | 7.50 | 0 | 0 | 0 |
| 04/02/2026 |
7.65
|
8,700 | 7.49 | 7.70 | 7.49 | 0 | 2,000 | -0.0 |
| 03/02/2026 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 02/02/2026 |
7.50
|
7,200 | 7.50 | 7.60 | 7.26 | 0 | 0 | 0 |
| 30/01/2026 |
7.50
|
600 | 7.42 | 7.50 | 7.42 | 0 | 0 | 0 |
| 29/01/2026 |
7.53
|
200 | 7.53 | 7.53 | 7.53 | 0 | 0 | 0 |
| 28/01/2026 |
7.63
|
4,000 | 7.63 | 7.63 | 7.27 | 1,500 | 0 | 0.0 |
| 27/01/2026 |
7.77
|
2,600 | 7.39 | 7.77 | 7.36 | 0 | 0 | 0 |
| 26/01/2026 |
7.86
|
6,000 | 7.88 | 7.93 | 7.41 | 0 | 0 | 0 |
| 23/01/2026 |
7.93
|
2,500 | 7.50 | 7.93 | 7.50 | 0 | 0 | 0 |
| 22/01/2026 |
8
|
42,100 | 7.94 | 8 | 7.40 | 0 | 300 | -0.0 |
| 21/01/2026 |
7.95
|
7,700 | 7.78 | 8.29 | 7.52 | 0 | 0 | 0 |
| 20/01/2026 |
7.84
|
800 | 7.48 | 7.84 | 7.48 | 0 | 0 | 0 |
| 19/01/2026 |
7.84
|
8,300 | 7.60 | 8 | 7.30 | 0 | 0 | 0 |
| 16/01/2026 |
7.49
|
5,500 | 7.45 | 7.70 | 7.32 | 0 | 0 | 0 |
| 15/01/2026 |
7.74
|
27,100 | 7.58 | 7.85 | 7.43 | 0 | 0 | 0 |
| 14/01/2026 |
7.58
|
25,600 | 7.60 | 8.10 | 7.58 | 0 | 0 | 0 |
| 13/01/2026 |
8.14
|
21,900 | 8.04 | 8.20 | 7.51 | 0 | 0 | 0 |
| 12/01/2026 |
8.04
|
0 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 |
| 09/01/2026 |
8.04
|
6,900 | 8.29 | 8.29 | 7.66 | 0 | 0 | 0 |
| 08/01/2026 |
8.23
|
4,100 | 7.98 | 8.25 | 7.61 | 0 | 0 | 0 |
| 07/01/2026 |
8.10
|
2,100 | 8.09 | 8.30 | 7.63 | 0 | 0 | 0 |
| 06/01/2026 |
8.09
|
5,600 | 7.73 | 8.20 | 7.72 | 0 | 0 | 0 |
| 05/01/2026 |
8.30
|
5,000 | 8.30 | 8.40 | 7.84 | 0 | 0 | 0 |
| 31/12/2025 |
8.42
|
29,500 | 8.48 | 8.48 | 8.20 | 0 | 0 | 0 |
| 30/12/2025 |
8.45
|
7,200 | 8.44 | 8.48 | 8 | 0 | 0 | 0 |
| 29/12/2025 |
8.44
|
3,900 | 8.48 | 8.50 | 8.37 | 0 | 0 | 0 |
| 26/12/2025 |
8.48
|
138,000 | 7.79 | 8.50 | 7.79 | 0 | 0 | 0 |
| 25/12/2025 |
7.95
|
40,600 | 7.68 | 8 | 7.50 | 0 | 0 | 0 |
| 24/12/2025 |
7.90
|
18,200 | 7.79 | 8.10 | 7.77 | 0 | 0 | 0 |
| 23/12/2025 |
7.70
|
2,300 | 7.79 | 7.80 | 7.50 | 0 | 0 | 0 |
| 22/12/2025 |
7.68
|
11,500 | 7.45 | 7.68 | 7.44 | 0 | 0 | 0 |
| 19/12/2025 |
7.25
|
900 | 7.25 | 7.25 | 7.25 | 0 | 0 | 0 |
| 18/12/2025 |
7.66
|
400 | 7.50 | 7.66 | 7.50 | 0 | 0 | 0 |
| 17/12/2025 |
7.76
|
100 | 7.76 | 7.76 | 7.76 | 0 | 0 | 0 |
| 16/12/2025 |
7.77
|
1,300 | 7.79 | 7.79 | 7.25 | 0 | 0 | 0 |
| 15/12/2025 |
7.45
|
200 | 7.45 | 7.45 | 7.45 | 0 | 0 | 0 |
| 12/12/2025 |
7.79
|
700 | 7.66 | 7.80 | 7.50 | 0 | 0 | 0 |
| 11/12/2025 |
7.66
|
3,800 | 7.65 | 7.80 | 7.50 | 0 | 0 | 0 |
| 10/12/2025 |
7.66
|
1,100 | 7.34 | 7.66 | 7.33 | 0 | 0 | 0 |
| 09/12/2025 |
7.80
|
2,000 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 08/12/2025 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 05/12/2025 |
7.80
|
2,200 | 7.63 | 7.80 | 7.63 | 0 | 0 | 0 |
| 04/12/2025 |
7.63
|
1,200 | 7.70 | 7.70 | 7.60 | 0 | 0 | 0 |
| 03/12/2025 |
7.65
|
200 | 7.33 | 7.65 | 7.33 | 0 | 0 | 0 |
| 02/12/2025 |
7.80
|
2,200 | 7.67 | 7.80 | 7.67 | 0 | 0 | 0 |