| 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) |
-0.10 | -1.18% | 121,600 | 0 | 0 |
8.10
9.20
8.70
|
|
2 tháng
(2026-03-05) |
0.10 | 1.20% | 489,700 | 0 | 0 |
7.90
9.20
8.70
|
|
3 tháng
(2026-02-03) |
0 | 0% | 577,900 | 0 | 0 |
7.90
9.20
8.70
|
|
6 tháng
(2025-11-05) |
0.10 | 1.20% | 842,700 | 0 | 0 |
7.90
9.20
8.70
|
|
12 tháng
(2025-05-09) |
-0.20 | -2.33% | 3,412,600 | -400 | -0.0 |
7.90
9.20
8.70
|
|
24 tháng
(2024-05-14) |
-7.93 | -48.56% | 9,231,424 | -6,400 | -0.1 |
7
25.99
8.70
|
|
36 tháng
(2023-05-22) |
-0.21 | -2.49% | 10,215,188 | -28,400 | -0.4 |
6.74
25.99
8.70
|
|
60 tháng
(2021-05-31) |
-4.04 | -32.45% | 15,345,643 | 29,400 | 0.7 |
6.74
25.99
8.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 04/05/2026 |
8.70
|
100 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| 29/04/2026 |
8.40
|
16,700 | 8.30 | 8.40 | 7.90 | 0 | 0 | 0 |
| 28/04/2026 |
8.30
|
9,400 | 8.50 | 8.50 | 8.30 | 0 | 0 | 0 |
| 24/04/2026 |
8.90
|
400 | 8.30 | 8.90 | 8.30 | 0 | 0 | 0 |
| 23/04/2026 |
8.10
|
12,700 | 8.20 | 8.20 | 8.10 | 0 | 0 | 0 |
| 22/04/2026 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 21/04/2026 |
8.40
|
5,100 | 8.20 | 8.40 | 8.20 | 0 | 0 | 0 |
| 20/04/2026 |
8.40
|
7,900 | 8.30 | 8.40 | 8.30 | 0 | 0 | 0 |
| 17/04/2026 |
8.20
|
1,400 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 16/04/2026 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 15/04/2026 |
8.50
|
1,900 | 8.60 | 8.60 | 8.50 | 0 | 0 | 0 |
| 14/04/2026 |
8.60
|
7,400 | 8.70 | 8.70 | 8.60 | 0 | 0 | 0 |
| 13/04/2026 |
8.70
|
6,700 | 8.80 | 8.80 | 8.70 | 0 | 0 | 0 |
| 10/04/2026 |
9.20
|
43,600 | 8.30 | 9.20 | 8.30 | 0 | 0 | 0 |
| 09/04/2026 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 08/04/2026 |
8.50
|
7,100 | 8.20 | 8.50 | 8.20 | 0 | 0 | 0 |
| 07/04/2026 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 06/04/2026 |
8.50
|
1,300 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 03/04/2026 |
8.50
|
38,200 | 8.50 | 8.60 | 8.50 | 0 | 0 | 0 |
| 02/04/2026 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 01/04/2026 |
8.40
|
31,500 | 8.40 | 8.50 | 8.40 | 0 | 0 | 0 |
| 31/03/2026 |
8.40
|
8,000 | 8.40 | 8.40 | 8.30 | 0 | 0 | 0 |
| 30/03/2026 |
8.50
|
2,100 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 27/03/2026 |
8.20
|
500 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 26/03/2026 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
| 25/03/2026 |
9
|
3,500 | 8.20 | 9 | 8.20 | 0 | 0 | 0 |
| 24/03/2026 |
8.10
|
71,000 | 8.40 | 8.40 | 8.10 | 0 | 0 | 0 |
| 23/03/2026 |
8.40
|
24,300 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
| 20/03/2026 |
8.40
|
17,700 | 8.40 | 8.60 | 8.40 | 0 | 0 | 0 |
| 19/03/2026 |
8.40
|
9,400 | 8.50 | 8.50 | 8.40 | 0 | 0 | 0 |
| 18/03/2026 |
8.40
|
2,600 | 8.50 | 8.60 | 8.40 | 0 | 0 | 0 |
| 17/03/2026 |
8.40
|
1,000 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
| 16/03/2026 |
8.50
|
1,100 | 8.40 | 8.50 | 8.40 | 0 | 0 | 0 |
| 13/03/2026 |
8.50
|
23,700 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 12/03/2026 |
8.50
|
49,800 | 8.60 | 8.70 | 8.50 | 0 | 0 | 0 |
| 11/03/2026 |
8.40
|
11,300 | 8.50 | 8.60 | 8.40 | 0 | 0 | 0 |
| 10/03/2026 |
8.30
|
11,400 | 8.10 | 8.30 | 8.10 | 0 | 0 | 0 |
| 09/03/2026 |
7.90
|
6,100 | 8.20 | 8.20 | 7.20 | 0 | 0 | 0 |
| 06/03/2026 |
8.30
|
24,000 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
| 05/03/2026 |
8.30
|
30,900 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
| 04/03/2026 |
8.30
|
45,200 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
| 03/03/2026 |
8.30
|
14,100 | 8.30 | 8.30 | 8.20 | 0 | 0 | 0 |
| 02/03/2026 |
8.30
|
4,500 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
| 27/02/2026 |
8.50
|
900 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 26/02/2026 |
8.50
|
1,400 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 25/02/2026 |
8.60
|
9,100 | 8.30 | 8.60 | 8.30 | 0 | 0 | 0 |
| 24/02/2026 |
8.40
|
2,600 | 8.30 | 8.40 | 8.30 | 0 | 0 | 0 |
| 23/02/2026 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
| 13/02/2026 |
8.30
|
200 | 8.50 | 8.50 | 8.30 | 0 | 0 | 0 |
| 12/02/2026 |
8.30
|
2,100 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
| 11/02/2026 |
8.40
|
100 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
| 10/02/2026 |
8.10
|
300 | 8.20 | 8.20 | 8.10 | 0 | 0 | 0 |
| 09/02/2026 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 06/02/2026 |
8
|
4,000 | 8.10 | 8.10 | 8 | 0 | 0 | 0 |
| 05/02/2026 |
8.40
|
3,000 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
| 04/02/2026 |
8.40
|
100 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
| 03/02/2026 |
8.40
|
600 | 8.40 | 8.40 | 8.30 | 0 | 0 | 0 |
| 02/02/2026 |
8.30
|
200 | 8.40 | 8.40 | 8.30 | 0 | 0 | 0 |
| 30/01/2026 |
8.20
|
2,100 | 8.10 | 8.20 | 8.10 | 0 | 0 | 0 |
| 29/01/2026 |
8.30
|
200 | 8.40 | 8.40 | 8.30 | 0 | 0 | 0 |
| 28/01/2026 |
8.30
|
3,800 | 8.20 | 8.30 | 8.10 | 0 | 0 | 0 |
| 27/01/2026 |
8.20
|
4,200 | 8.40 | 8.40 | 8.20 | 0 | 0 | 0 |
| 26/01/2026 |
8.30
|
17,300 | 8.30 | 8.40 | 8.30 | 0 | 0 | 0 |
| 23/01/2026 |
8.40
|
700 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
| 22/01/2026 |
8.40
|
2,700 | 8.50 | 8.60 | 8.40 | 0 | 0 | 0 |
| 21/01/2026 |
8.50
|
4,900 | 8.50 | 8.50 | 8.30 | 0 | 0 | 0 |
| 20/01/2026 |
8.50
|
6,700 | 8.60 | 8.60 | 8.50 | 0 | 0 | 0 |
| 19/01/2026 |
8.60
|
8,500 | 8.50 | 8.60 | 8.50 | 0 | 0 | 0 |
| 16/01/2026 |
8.50
|
8,100 | 8.60 | 8.60 | 8.50 | 0 | 0 | 0 |
| 15/01/2026 |
8.50
|
8,700 | 8.50 | 8.60 | 8.40 | 0 | 0 | 0 |
| 14/01/2026 |
8.50
|
22,300 | 8.40 | 8.60 | 8.30 | 0 | 0 | 0 |
| 13/01/2026 |
8.40
|
12,800 | 8.30 | 8.50 | 8.30 | 0 | 0 | 0 |
| 12/01/2026 |
8.30
|
4,400 | 8.30 | 8.40 | 8.20 | 0 | 0 | 0 |
| 09/01/2026 |
8.30
|
3,300 | 8.30 | 8.30 | 8.20 | 0 | 0 | 0 |
| 08/01/2026 |
8.20
|
6,500 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 07/01/2026 |
8.20
|
3,800 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 06/01/2026 |
8.20
|
1,200 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 05/01/2026 |
8.10
|
1,800 | 8.20 | 8.20 | 8.10 | 0 | 0 | 0 |
| 31/12/2025 |
8.10
|
7,600 | 8.20 | 8.20 | 8.10 | 0 | 0 | 0 |
| 30/12/2025 |
8.20
|
2,200 | 8.40 | 8.40 | 8.20 | 0 | 0 | 0 |
| 29/12/2025 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
| 26/12/2025 |
8.30
|
200 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
| 25/12/2025 |
8.40
|
900 | 8.10 | 8.40 | 8.10 | 0 | 0 | 0 |
| 24/12/2025 |
8.20
|
3,200 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 23/12/2025 |
8.30
|
800 | 8.20 | 8.30 | 8.20 | 0 | 0 | 0 |
| 22/12/2025 |
8.30
|
1,300 | 8.20 | 8.30 | 8.20 | 0 | 0 | 0 |
| 19/12/2025 |
8.20
|
2,000 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 18/12/2025 |
8.30
|
2,600 | 8.20 | 8.30 | 8.10 | 0 | 0 | 0 |
| 17/12/2025 |
8.20
|
6,100 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 16/12/2025 |
8.20
|
3,000 | 8.30 | 8.30 | 8.20 | 0 | 0 | 0 |
| 15/12/2025 |
8.40
|
500 | 8.20 | 8.40 | 8.20 | 0 | 0 | 0 |
| 12/12/2025 |
8.20
|
1,500 | 8.40 | 8.40 | 8.20 | 0 | 0 | 0 |
| 11/12/2025 |
8.40
|
1,300 | 8.30 | 8.40 | 8.30 | 0 | 0 | 0 |
| 10/12/2025 |
8.40
|
1,300 | 8.30 | 8.40 | 8.30 | 0 | 0 | 0 |
| 09/12/2025 |
8.40
|
100 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
| 08/12/2025 |
8.40
|
3,100 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
| 05/12/2025 |
8.30
|
3,100 | 8.40 | 8.40 | 8.30 | 0 | 0 | 0 |
| 04/12/2025 |
8.40
|
1,300 | 8.30 | 8.40 | 8.30 | 0 | 0 | 0 |
| 03/12/2025 |
8.30
|
1,900 | 8.30 | 8.30 | 8.20 | 0 | 0 | 0 |
| 02/12/2025 |
8.30
|
2,500 | 8.20 | 8.30 | 8.10 | 0 | 0 | 0 |