| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-03-30) |
0.51 | 5.92% | 2,420,100 | 8,221 | 0.2 |
8.50
9.34
9.09
|
|
2 tháng
(2026-03-02) |
0.92 | 11.21% | 5,030,900 | -3,279 | 0.1 |
7.80
9.34
9.09
|
|
3 tháng
(2026-01-29) |
0.55 | 6.41% | 6,923,900 | 4,921 | 0.1 |
7.80
9.34
9.09
|
|
6 tháng
(2025-10-31) |
0.62 | 7.29% | 11,065,300 | 24,121 | 0.3 |
7.80
9.34
9.09
|
|
12 tháng
(2025-05-05) |
1.77 | 24.08% | 33,105,000 | 36,621 | 0.4 |
7.27
9.76
9.09
|
|
24 tháng
(2024-05-09) |
-1.97 | -17.78% | 109,530,500 | -97,462 | -1.4 |
6.63
13.08
9.09
|
|
36 tháng
(2023-05-15) |
-0.64 | -6.53% | 255,686,500 | -371 | -0.1 |
6.63
15.06
9.09
|
|
60 tháng
(2021-05-25) |
-1.18 | -11.47% | 497,075,000 | -180,866 | 1.9 |
6.63
25.45
9.09
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 29/04/2026 |
9.09
|
71,200 | 9.10 | 9.10 | 9 | 0 | 4,400 | 0 |
| 28/04/2026 |
9.13
|
22,000 | 9.16 | 9.16 | 9.10 | 0 | 1,100 | 0 |
| 27/04/2026 |
9.18
|
46,800 | 9.20 | 9.20 | 9.05 | 100 | 2,100 | 0 |
| 24/04/2026 |
9.18
|
46,800 | 9.20 | 9.20 | 9.05 | 100 | 2,100 | 0 |
| 23/04/2026 |
9.14
|
112,600 | 9.16 | 9.19 | 9.01 | 0 | 4,800 | 0 |
| 22/04/2026 |
9.16
|
138,300 | 9.40 | 9.40 | 8.80 | 0 | 0 | 0 |
| 21/04/2026 |
9.34
|
186,600 | 9.25 | 9.36 | 9.25 | 0 | 500 | 0 |
| 20/04/2026 |
9.23
|
205,600 | 9.10 | 9.30 | 9.10 | 10,800 | 1,800 | 0 |
| 17/04/2026 |
9.09
|
46,200 | 9.19 | 9.19 | 9.05 | 0 | 0 | 0 |
| 16/04/2026 |
9.12
|
86,700 | 9.20 | 9.25 | 9.06 | 0 | 500 | 0 |
| 15/04/2026 |
9.11
|
173,200 | 9.10 | 9.23 | 9.04 | 0 | 0 | 0 |
| 14/04/2026 |
9.07
|
292,300 | 8.65 | 9.20 | 8.65 | 0 | 12,079 | 0 |
| 13/04/2026 |
8.64
|
57,500 | 8.65 | 8.65 | 8.60 | 0 | 0 | 0 |
| 10/04/2026 |
8.63
|
63,800 | 8.73 | 8.73 | 8.60 | 3,800 | 0 | 0 |
| 09/04/2026 |
8.60
|
82,800 | 8.62 | 8.63 | 8.55 | 5,000 | 1,100 | 0 |
| 08/04/2026 |
8.62
|
195,800 | 8.55 | 8.64 | 8.53 | 400 | 1,000 | 0 |
| 07/04/2026 |
8.50
|
47,700 | 8.50 | 8.57 | 8.47 | 0 | 0 | 0.0 |
| 06/04/2026 |
8.53
|
62,800 | 8.55 | 8.55 | 8.46 | 0 | 0 | 0 |
| 03/04/2026 |
8.54
|
63,600 | 8.65 | 8.70 | 8.50 | 10,600 | 0 | 0.1 |
| 02/04/2026 |
8.56
|
89,700 | 8.50 | 8.60 | 8.45 | 500 | 0 | 0.0 |
| 01/04/2026 |
8.63
|
121,200 | 8.71 | 8.71 | 8.60 | 0 | 0 | 0 |
| 31/03/2026 |
8.61
|
146,300 | 8.70 | 8.71 | 8.50 | 2,000 | 0 | 0.0 |
| 30/03/2026 |
8.62
|
131,800 | 8.20 | 8.62 | 8.20 | 2,000 | 0 | 0.0 |
| 27/03/2026 |
8.19
|
132,200 | 8.13 | 8.19 | 8.13 | 2,000 | 0 | 0.0 |
| 26/03/2026 |
8.19
|
24,200 | 8.20 | 8.20 | 8.15 | 0 | 0 | 0 |
| 25/03/2026 |
8.20
|
75,900 | 8.17 | 8.20 | 8.05 | 5,200 | 0 | 0.0 |
| 24/03/2026 |
8.08
|
135,200 | 7.92 | 8.20 | 7.92 | 0 | 4,000 | -0.0 |
| 23/03/2026 |
7.80
|
162,200 | 8.18 | 8.18 | 7.80 | 0 | 4,000 | -0.0 |
| 20/03/2026 |
8.18
|
144,700 | 8.17 | 8.19 | 8 | 3,900 | 0 | 0.0 |
| 19/03/2026 |
8.22
|
96,300 | 8.13 | 8.26 | 8.12 | 0 | 3,900 | -0.0 |
| 18/03/2026 |
8.25
|
63,600 | 8.29 | 8.29 | 8.20 | 0 | 0 | 0 |
| 17/03/2026 |
8.29
|
51,800 | 8.19 | 8.30 | 8.19 | 0 | 0 | 0 |
| 16/03/2026 |
8.26
|
13,400 | 8.26 | 8.27 | 8.23 | 0 | 0 | 0 |
| 13/03/2026 |
8.26
|
51,100 | 8.20 | 8.26 | 8.18 | 0 | 0 | 0 |
| 12/03/2026 |
8.27
|
119,100 | 8.34 | 8.34 | 8.20 | 0 | 0 | 0 |
| 11/03/2026 |
8.27
|
102,400 | 8.10 | 8.27 | 8.10 | 4,900 | 0 | 0.0 |
| 10/03/2026 |
8.06
|
75,300 | 8.10 | 8.14 | 7.90 | 0 | 10,600 | -0.1 |
| 09/03/2026 |
7.87
|
361,300 | 8 | 8.11 | 7.85 | 0 | 10,600 | -0.1 |
| 06/03/2026 |
8.44
|
101,200 | 8.48 | 8.48 | 8.34 | 0 | 0 | 0 |
| 05/03/2026 |
8.42
|
227,800 | 8.58 | 8.60 | 8.42 | 0 | 0 | 0 |
| 04/03/2026 |
8.40
|
355,000 | 8.25 | 8.40 | 8.20 | 10,600 | 0 | 0.1 |
| 03/03/2026 |
8.25
|
171,400 | 8.23 | 8.40 | 8.20 | 0 | 4,500 | -0.0 |
| 02/03/2026 |
8.21
|
146,700 | 8.10 | 8.36 | 8.10 | 0 | 500 | -0.0 |
| 27/02/2026 |
8.40
|
48,900 | 8.38 | 8.49 | 8.38 | 0 | 0 | 0 |
| 26/02/2026 |
8.42
|
49,100 | 8.56 | 8.56 | 8.40 | 0 | 3,200 | -0.0 |
| 25/02/2026 |
8.49
|
49,600 | 8.50 | 8.50 | 8.40 | 0 | 0 | 0 |
| 24/02/2026 |
8.50
|
60,500 | 8.42 | 8.50 | 8.40 | 2,200 | 0 | 0.0 |
| 23/02/2026 |
8.49
|
57,300 | 8.32 | 8.55 | 8.32 | 10,300 | 5,300 | 0.0 |
| 13/02/2026 |
8.38
|
21,100 | 8.35 | 8.48 | 8.35 | 0 | 0 | 0 |
| 12/02/2026 |
8.35
|
30,400 | 8.53 | 8.53 | 8.35 | 0 | 0 | 0 |
| 11/02/2026 |
8.40
|
52,600 | 8.47 | 8.47 | 8.30 | 0 | 0 | 0 |
| 10/02/2026 |
8.40
|
52,300 | 8.44 | 8.46 | 8.35 | 0 | 0 | 0 |
| 09/02/2026 |
8.43
|
51,100 | 8.32 | 8.55 | 8.32 | 8,000 | 8,500 | -0.0 |
| 06/02/2026 |
8.30
|
164,100 | 8.30 | 8.50 | 8.30 | 8,000 | 8,500 | -0.0 |
| 05/02/2026 |
8.44
|
69,900 | 8.60 | 8.66 | 8.44 | 3,000 | 4,200 | -0.0 |
| 04/02/2026 |
8.60
|
338,900 | 8.65 | 8.65 | 8.45 | 500 | 0 | 0.0 |
| 03/02/2026 |
8.53
|
225,900 | 8.70 | 8.78 | 8.50 | 0 | 500 | -0.0 |
| 02/02/2026 |
8.62
|
214,900 | 8.51 | 8.68 | 8.40 | 8,000 | 1,000 | 0.1 |
| 30/01/2026 |
8.47
|
130,600 | 8.60 | 8.60 | 8.38 | 0 | 1,000 | -0.0 |
| 29/01/2026 |
8.58
|
275,800 | 8.10 | 8.66 | 8 | 5,200 | 4,800 | 0.0 |
| 28/01/2026 |
8.10
|
107,500 | 8.12 | 8.18 | 8 | 0 | 0 | 0 |
| 27/01/2026 |
8.15
|
18,100 | 8.22 | 8.22 | 8.12 | 0 | 0 | 0 |
| 26/01/2026 |
8.22
|
131,500 | 8.30 | 8.39 | 8.10 | 0 | 0 | 0 |
| 23/01/2026 |
8.30
|
53,400 | 8.26 | 8.38 | 8.24 | 0 | 0 | 0 |
| 22/01/2026 |
8.22
|
123,100 | 8.24 | 8.31 | 8.22 | 0 | 0 | 0 |
| 21/01/2026 |
8.24
|
64,400 | 8.27 | 8.30 | 8.18 | 0 | 0 | 0 |
| 20/01/2026 |
8.30
|
131,900 | 8.25 | 8.30 | 8.25 | 0 | 0 | 0 |
| 19/01/2026 |
8.28
|
66,700 | 8.16 | 8.30 | 8.16 | 2,100 | 0 | 0.0 |
| 16/01/2026 |
8.26
|
92,600 | 8.30 | 8.30 | 8.21 | 0 | 100 | -0.0 |
| 15/01/2026 |
8.31
|
155,600 | 8.26 | 8.41 | 8.23 | 0 | 0 | 0 |
| 14/01/2026 |
8.30
|
111,100 | 8.45 | 8.49 | 8.20 | 600 | 500 | 0.0 |
| 13/01/2026 |
8.29
|
153,700 | 8.50 | 8.50 | 8.29 | 4,200 | 0 | 0.0 |
| 12/01/2026 |
8.39
|
183,400 | 8.05 | 8.50 | 8.05 | 0 | 0 | 0 |
| 09/01/2026 |
8.19
|
172,100 | 8.19 | 8.19 | 8.09 | 0 | 0 | 0 |
| 08/01/2026 |
8.15
|
189,700 | 7.99 | 8.17 | 7.98 | 0 | 0 | 0 |
| 07/01/2026 |
7.98
|
64,100 | 8.05 | 8.05 | 7.90 | 0 | 0 | 0 |
| 06/01/2026 |
7.98
|
62,900 | 7.95 | 8.10 | 7.91 | 500 | 0 | 0.0 |
| 05/01/2026 |
7.90
|
47,600 | 7.94 | 7.94 | 7.88 | 0 | 0 | 0 |
| 31/12/2025 |
7.92
|
36,800 | 7.89 | 7.93 | 7.85 | 0 | 0 | 0 |
| 30/12/2025 |
7.90
|
126,900 | 7.97 | 7.97 | 7.86 | 0 | 0 | 0 |
| 29/12/2025 |
8
|
36,500 | 7.96 | 8 | 7.89 | 700 | 0 | 0.0 |
| 26/12/2025 |
8
|
17,900 | 7.90 | 8 | 7.88 | 1,000 | 0 | 0.0 |
| 25/12/2025 |
8
|
41,700 | 7.92 | 8.07 | 7.90 | 0 | 0 | 0 |
| 24/12/2025 |
8.01
|
35,000 | 7.96 | 8.01 | 7.91 | 1,000 | 200 | 0.0 |
| 23/12/2025 |
8.01
|
21,700 | 8.01 | 8.02 | 7.96 | 0 | 4,700 | -0.0 |
| 22/12/2025 |
8.01
|
50,500 | 7.99 | 8.01 | 7.95 | 0 | 0 | 0 |
| 19/12/2025 |
8
|
4,400 | 8.06 | 8.06 | 7.93 | 0 | 600 | -0.0 |
| 18/12/2025 |
8
|
13,600 | 8 | 8 | 7.80 | 400 | 200 | 0.0 |
| 17/12/2025 |
8
|
12,100 | 8.10 | 8.10 | 7.94 | 0 | 0 | 0 |
| 16/12/2025 |
8.10
|
54,400 | 7.97 | 8.10 | 7.81 | 500 | 0 | 0.0 |
| 15/12/2025 |
7.97
|
60,700 | 7.88 | 8.09 | 7.33 | 4,500 | 0 | 0.0 |
| 12/12/2025 |
7.88
|
99,400 | 8.18 | 8.18 | 7.88 | 0 | 0 | 0 |
| 11/12/2025 |
8.18
|
46,200 | 8.22 | 8.23 | 8.15 | 0 | 5,000 | -0.0 |
| 10/12/2025 |
8.17
|
24,200 | 8.16 | 8.18 | 8.05 | 1,800 | 400 | 0.0 |
| 09/12/2025 |
8.10
|
59,900 | 8.11 | 8.13 | 8 | 1,000 | 0 | 0.0 |
| 08/12/2025 |
8.11
|
69,200 | 8.16 | 8.20 | 8.10 | 2,000 | 0 | 0.0 |
| 05/12/2025 |
8.16
|
35,100 | 8.18 | 8.20 | 8.15 | 0 | 0 | 0 |
| 04/12/2025 |
8.20
|
98,200 | 8.19 | 8.20 | 8.13 | 0 | 0 | 0 |
| 03/12/2025 |
8.19
|
18,900 | 8.13 | 8.19 | 8.13 | 700 | 0 | 0.0 |
| 02/12/2025 |
8.18
|
20,400 | 8.20 | 8.20 | 8.10 | 0 | 100 | -0.0 |