| 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) |
2.02 | 24.54% | 4,431,900 | 200 | 0 |
8.23
11.05
10.35
|
|
2 tháng
(2026-03-05) |
-0.50 | -4.65% | 6,307,500 | 3,600 | 0.0 |
7.70
11.05
10.35
|
|
3 tháng
(2026-02-03) |
1.68 | 19.60% | 8,405,500 | 2,000 | 0.0 |
7.70
11.10
10.35
|
|
6 tháng
(2025-11-05) |
2.25 | 28.12% | 13,862,000 | -16,600 | -0.1 |
6.78
11.10
10.35
|
|
12 tháng
(2025-05-09) |
5.55 | 118.09% | 36,583,000 | -604,900 | -4.0 |
4.60
11.10
10.35
|
|
24 tháng
(2024-05-14) |
5.16 | 101.38% | 87,791,200 | -225,800 | -1.9 |
3.90
11.10
10.35
|
|
36 tháng
(2023-05-22) |
6.27 | 157.54% | 246,528,400 | 445,700 | 1.3 |
3.89
11.10
10.35
|
|
60 tháng
(2021-05-31) |
2.90 | 39.46% | 412,591,600 | 446,500 | 0.9 |
2.74
20.20
10.35
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 04/05/2026 |
10.35
|
27,200 | 10.25 | 10.40 | 9.97 | 1,100 | 2,000 | 0 |
| 29/04/2026 |
10.25
|
11,100 | 10.10 | 10.30 | 9.92 | 500 | 2,000 | 0 |
| 28/04/2026 |
10.50
|
26,000 | 10.85 | 10.85 | 10.10 | 2,000 | 0 | 0 |
| 24/04/2026 |
10.45
|
251,000 | 10 | 10.60 | 9.90 | 2,400 | 1,900 | 0 |
| 23/04/2026 |
10.35
|
242,100 | 10.40 | 10.80 | 10 | 0 | 0 | 0 |
| 22/04/2026 |
10.75
|
74,900 | 10.80 | 10.90 | 10.10 | 0 | 0 | 0 |
| 21/04/2026 |
10.80
|
77,800 | 11.15 | 11.45 | 10.30 | 3,600 | 4,400 | 0 |
| 20/04/2026 |
11.05
|
988,000 | 10.40 | 11.05 | 10.10 | 0 | 0 | 0 |
| 17/04/2026 |
10.35
|
186,600 | 10.35 | 10.35 | 9.90 | 0 | 0 | 0 |
| 16/04/2026 |
9.71
|
618,200 | 9.10 | 9.71 | 9.08 | 0 | 0 | 0 |
| 15/04/2026 |
9.08
|
1,727,800 | 8.49 | 9.08 | 8.49 | 0 | 2,300 | 0 |
| 14/04/2026 |
8.49
|
10,300 | 8.16 | 8.76 | 8.16 | 0 | 500 | 0 |
| 13/04/2026 |
8.59
|
94,700 | 8.31 | 8.69 | 8.16 | 500 | 200 | 0 |
| 10/04/2026 |
8.77
|
5,700 | 8.88 | 8.88 | 8.77 | 0 | 0 | 0 |
| 09/04/2026 |
8.68
|
15,900 | 8.75 | 8.75 | 8.31 | 0 | 600 | 0 |
| 08/04/2026 |
8.78
|
74,700 | 7.86 | 8.78 | 7.86 | 0 | 0 | 0 |
| 07/04/2026 |
8.28
|
11,200 | 7.70 | 8.28 | 7.70 | 3,100 | 0 | 0 |
| 06/04/2026 |
8.23
|
15,900 | 7.88 | 8.23 | 7.80 | 0 | 0 | 0 |
| 03/04/2026 |
7.70
|
121,600 | 8.15 | 8.20 | 7.70 | 0 | 0 | 0 |
| 02/04/2026 |
8.15
|
35,800 | 8.20 | 8.21 | 8 | 0 | 0 | 0 |
| 01/04/2026 |
8.26
|
6,600 | 8.40 | 8.40 | 8.03 | 0 | 0 | 0 |
| 31/03/2026 |
8.03
|
15,300 | 8.05 | 8.10 | 8 | 1,000 | 0 | 0 |
| 30/03/2026 |
8.05
|
47,600 | 7.73 | 8.10 | 7.73 | 0 | 0 | 0 |
| 27/03/2026 |
8.18
|
29,100 | 8.18 | 8.18 | 8.16 | 0 | 0 | 0 |
| 26/03/2026 |
8.19
|
22,700 | 8.59 | 8.59 | 8.18 | 0 | 0 | 0 |
| 25/03/2026 |
8.20
|
75,300 | 8.18 | 8.76 | 8.18 | 0 | 0 | 0 |
| 24/03/2026 |
8.40
|
117,500 | 8.31 | 9.30 | 8.31 | 0 | 0 | 0 |
| 23/03/2026 |
8.80
|
22,000 | 8.92 | 9 | 8.70 | 0 | 0 | 0 |
| 20/03/2026 |
9.30
|
28,700 | 8.65 | 9.30 | 8.65 | 0 | 0 | 0 |
| 19/03/2026 |
8.90
|
49,300 | 8.90 | 8.90 | 8.66 | 0 | 0 | 0 |
| 18/03/2026 |
8.90
|
79,400 | 9.05 | 9.05 | 8.85 | 0 | 0 | 0 |
| 17/03/2026 |
8.90
|
55,800 | 9.30 | 9.30 | 8.80 | 0 | 0 | 0 |
| 16/03/2026 |
8.90
|
86,600 | 8.66 | 8.90 | 8.66 | 0 | 0 | 0 |
| 13/03/2026 |
8.85
|
27,400 | 8.91 | 8.91 | 8.50 | 0 | 0 | 0 |
| 12/03/2026 |
8.60
|
294,400 | 8.60 | 8.63 | 8.09 | 0 | 0 | 0 |
| 11/03/2026 |
8.07
|
216,100 | 9 | 9 | 8.05 | 500 | 0 | 0.0 |
| 10/03/2026 |
8.65
|
245,400 | 9.27 | 9.30 | 8.65 | 0 | 0 | 0 |
| 09/03/2026 |
9.30
|
57,700 | 9.30 | 9.31 | 9.30 | 0 | 0 | 0 |
| 06/03/2026 |
10
|
75,600 | 10.75 | 10.75 | 10 | 2,000 | 100 | 0.0 |
| 05/03/2026 |
10.75
|
165,700 | 10.90 | 10.90 | 10.20 | 0 | 0 | 0 |
| 04/03/2026 |
10.80
|
158,800 | 10.80 | 11 | 10.35 | 1,800 | 300 | 0.0 |
| 03/03/2026 |
11.10
|
149,700 | 11.20 | 11.20 | 10.70 | 1,900 | 900 | 0.0 |
| 02/03/2026 |
11.10
|
308,200 | 10.95 | 11.50 | 10.40 | 500 | 0 | 0.0 |
| 27/02/2026 |
11
|
120,000 | 10.50 | 11.10 | 10.45 | 300 | 300 | 0.0 |
| 26/02/2026 |
10.50
|
192,900 | 10.60 | 10.60 | 10.20 | 0 | 0 | 0 |
| 25/02/2026 |
10.15
|
325,900 | 10.10 | 10.30 | 9.79 | 10,900 | 15,500 | -0.0 |
| 24/02/2026 |
9.76
|
146,500 | 10 | 10 | 9.16 | 300 | 0 | 0.0 |
| 23/02/2026 |
9.37
|
504,500 | 9.04 | 9.37 | 8.76 | 0 | 500 | -0.0 |
| 13/02/2026 |
8.76
|
44,500 | 8.85 | 8.85 | 8.38 | 0 | 100 | -0.0 |
| 12/02/2026 |
8.75
|
16,900 | 8.88 | 8.88 | 8.41 | 0 | 200 | -0.0 |
| 11/02/2026 |
8.75
|
47,200 | 8.48 | 8.85 | 8.09 | 0 | 0 | 0 |
| 10/02/2026 |
8.46
|
21,900 | 7.93 | 8.46 | 7.91 | 0 | 0 | 0 |
| 09/02/2026 |
8.48
|
21,700 | 8.05 | 8.48 | 7.91 | 0 | 0 | 0 |
| 06/02/2026 |
8.50
|
6,900 | 8.49 | 8.60 | 8.25 | 0 | 0 | 0 |
| 05/02/2026 |
8.50
|
12,000 | 8.30 | 8.50 | 8.22 | 0 | 0 | 0 |
| 04/02/2026 |
8.55
|
500 | 8.57 | 8.57 | 8.55 | 0 | 0 | 0 |
| 03/02/2026 |
8.57
|
19,900 | 8.60 | 8.60 | 8.23 | 500 | 0 | 0.0 |
| 02/02/2026 |
8.60
|
5,900 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 30/01/2026 |
8.70
|
10,700 | 8.39 | 8.70 | 8.31 | 0 | 0 | 0 |
| 29/01/2026 |
8.65
|
19,200 | 8.47 | 8.69 | 8.34 | 0 | 0 | 0 |
| 28/01/2026 |
8.47
|
20,300 | 8.38 | 8.50 | 8.33 | 0 | 300 | -0.0 |
| 27/01/2026 |
8.72
|
21,300 | 8.34 | 8.78 | 8.31 | 0 | 0 | 0 |
| 26/01/2026 |
8.83
|
16,100 | 8.83 | 8.90 | 8.25 | 0 | 1,500 | -0.0 |
| 23/01/2026 |
8.83
|
244,000 | 9.09 | 9.09 | 8.35 | 300 | 500 | -0.0 |
| 22/01/2026 |
8.97
|
32,800 | 8.41 | 8.97 | 8.39 | 0 | 2,400 | -0.0 |
| 21/01/2026 |
8.97
|
59,400 | 8.51 | 8.97 | 8.37 | 900 | 0 | 0.0 |
| 20/01/2026 |
9
|
29,900 | 9.07 | 9.25 | 8.67 | 0 | 0 | 0 |
| 19/01/2026 |
8.87
|
566,100 | 8.87 | 8.87 | 8.40 | 3,500 | 1,200 | 0.0 |
| 16/01/2026 |
8.29
|
22,200 | 8.11 | 8.29 | 8.11 | 0 | 100 | -0.0 |
| 15/01/2026 |
8.29
|
43,900 | 8.30 | 8.30 | 8.08 | 0 | 2,200 | -0.0 |
| 14/01/2026 |
8.30
|
48,200 | 8.23 | 8.52 | 8.05 | 0 | 500 | -0.0 |
| 13/01/2026 |
8.55
|
15,100 | 8.09 | 8.55 | 8.03 | 400 | 400 | 0 |
| 12/01/2026 |
8.58
|
190,900 | 8.14 | 8.58 | 8.05 | 0 | 500 | -0.0 |
| 09/01/2026 |
8.65
|
22,900 | 8.11 | 8.65 | 8.11 | 0 | 0 | 0 |
| 08/01/2026 |
8.65
|
33,400 | 8.62 | 8.70 | 8.10 | 500 | 500 | -0.0 |
| 07/01/2026 |
8.65
|
54,900 | 9.20 | 9.20 | 8.64 | 2,500 | 0 | 0.0 |
| 06/01/2026 |
9.28
|
132,800 | 9.35 | 9.35 | 8.60 | 1,800 | 0 | 0.0 |
| 05/01/2026 |
9.24
|
200,700 | 8.66 | 9.26 | 8.66 | 600 | 1,800 | -0.0 |
| 31/12/2025 |
8.66
|
124,900 | 8.15 | 8.69 | 8.15 | 0 | 0 | 0 |
| 30/12/2025 |
8.13
|
168,500 | 7.60 | 8.13 | 7.60 | 0 | 1,800 | -0.0 |
| 29/12/2025 |
7.60
|
42,600 | 7.65 | 7.65 | 7.25 | 2,100 | 0 | 0.0 |
| 26/12/2025 |
7.65
|
41,200 | 7.75 | 7.75 | 7.25 | 2,800 | 0 | 0.0 |
| 25/12/2025 |
7.25
|
71,600 | 7.15 | 7.25 | 7.15 | 1,800 | 0 | 0.0 |
| 24/12/2025 |
6.78
|
62,900 | 7.28 | 7.28 | 6.78 | 0 | 0 | 0 |
| 23/12/2025 |
7.28
|
9,200 | 7.28 | 7.28 | 7.25 | 0 | 0 | 0 |
| 22/12/2025 |
7.29
|
83,100 | 7.29 | 7.29 | 7.20 | 0 | 0 | 0 |
| 19/12/2025 |
7.29
|
23,800 | 7.11 | 7.30 | 7.11 | 300 | 0 | 0.0 |
| 18/12/2025 |
7.29
|
43,400 | 6.93 | 7.43 | 6.93 | 0 | 0 | 0 |
| 17/12/2025 |
7.44
|
38,900 | 7.70 | 7.70 | 7.18 | 0 | 0 | 0 |
| 16/12/2025 |
7.70
|
35,600 | 7.72 | 7.79 | 7.30 | 0 | 14,200 | -0.1 |
| 15/12/2025 |
7.84
|
178,800 | 7.73 | 7.99 | 7.19 | 0 | 200 | -0.0 |
| 12/12/2025 |
7.73
|
24,300 | 7.80 | 7.80 | 7.71 | 0 | 1,100 | -0.0 |
| 11/12/2025 |
7.99
|
78,800 | 7.97 | 8.10 | 7.76 | 0 | 300 | -0.0 |
| 10/12/2025 |
8
|
9,600 | 7.68 | 8.21 | 7.68 | 200 | 0 | 0.0 |
| 09/12/2025 |
7.99
|
141,300 | 8.05 | 8.05 | 7.53 | 0 | 2,100 | -0.0 |
| 08/12/2025 |
8.09
|
98,300 | 7.96 | 8.16 | 7.96 | 4,600 | 0 | 0.0 |
| 05/12/2025 |
8.06
|
70,600 | 8.18 | 8.18 | 8 | 0 | 0 | 0 |
| 04/12/2025 |
8.06
|
20,300 | 8 | 8.09 | 8 | 0 | 900 | -0.0 |
| 03/12/2025 |
8
|
34,900 | 7.90 | 8.14 | 7.83 | 0 | 700 | -0.0 |
| 02/12/2025 |
7.83
|
33,100 | 8.34 | 8.34 | 7.83 | 0 | 1,300 | -0.0 |