| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-04-01) |
2.90 | 31.18% | 1,338,600 | 4,255 | -0.0 |
8.70
12.40
12.20
|
|
2 tháng
(2026-03-02) |
2 | 19.61% | 1,574,400 | 3,355 | -0.0 |
8.70
12.40
12.20
|
|
3 tháng
(2026-02-02) |
2.29 | 23.11% | 1,729,000 | 3,455 | -0.0 |
8.70
12.40
12.20
|
|
6 tháng
(2025-11-03) |
1.80 | 17.31% | 2,157,300 | 3,455 | -0.0 |
8.70
12.40
12.20
|
|
12 tháng
(2025-05-06) |
3 | 32.61% | 4,815,600 | 355 | -0.0 |
8.70
13
12.20
|
|
24 tháng
(2024-05-13) |
-2.90 | -19.21% | 9,127,300 | -52,045 | -0.8 |
8.70
15.80
12.20
|
|
36 tháng
(2023-05-17) |
-6.15 | -33.51% | 19,643,200 | -48,873 | -0.7 |
8.70
23
12.20
|
|
60 tháng
(2021-05-27) |
-6.89 | -36.09% | 86,970,900 | -177,801 | -3.5 |
8.70
63.33
12.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 29/04/2026 |
12.20
|
129,100 | 12 | 12.20 | 11.60 | 200 | 1,500 | 0 |
| 28/04/2026 |
11.80
|
65,200 | 12.40 | 12.80 | 11.60 | 800 | 0 | 0 |
| 27/04/2026 |
12.40
|
293,000 | 11.85 | 12.65 | 11.85 | 2,700 | 0 | 0 |
| 24/04/2026 |
12.40
|
293,000 | 11.85 | 12.65 | 11.85 | 2,700 | 0 | 0 |
| 23/04/2026 |
11.85
|
109,000 | 11.50 | 11.85 | 11.45 | 0 | 0 | 0 |
| 22/04/2026 |
11.10
|
191,400 | 11.10 | 11.10 | 10.50 | 0 | 0 | 0 |
| 21/04/2026 |
10.40
|
17,000 | 10.40 | 10.40 | 10.40 | 0 | 0 | 0 |
| 20/04/2026 |
9.75
|
21,700 | 9.75 | 9.75 | 9.69 | 0 | 145 | 0 |
| 17/04/2026 |
9.12
|
65,300 | 9 | 9.12 | 8.88 | 0 | 0 | 0 |
| 16/04/2026 |
9
|
2,200 | 9.15 | 9.15 | 9 | 0 | 0 | 0 |
| 15/04/2026 |
9
|
17,800 | 9.14 | 9.15 | 8.80 | 0 | 0 | 0 |
| 14/04/2026 |
9
|
9,200 | 9.14 | 9.14 | 9 | 0 | 0 | 0 |
| 13/04/2026 |
9.14
|
6,100 | 9 | 9.22 | 9 | 0 | 0 | 0 |
| 10/04/2026 |
9
|
10,200 | 9.25 | 9.25 | 8.88 | 0 | 0 | 0 |
| 09/04/2026 |
9.25
|
6,300 | 8.76 | 9.27 | 8.76 | 0 | 0 | 0 |
| 08/04/2026 |
9.20
|
13,100 | 9 | 9.31 | 8.89 | 0 | 0 | 0 |
| 07/04/2026 |
9
|
3,200 | 8.70 | 9.20 | 8.70 | 0 | 0 | -0.0 |
| 06/04/2026 |
8.70
|
23,400 | 9.30 | 9.40 | 8.70 | 0 | 0 | 0 |
| 03/04/2026 |
9.30
|
16,400 | 9.22 | 9.30 | 9.10 | 0 | 100 | -0.0 |
| 02/04/2026 |
9.22
|
32,400 | 9.15 | 9.25 | 9.10 | 0 | 0 | 0 |
| 01/04/2026 |
9.30
|
13,600 | 9.21 | 9.39 | 8.75 | 0 | 400 | -0.0 |
| 31/03/2026 |
9.39
|
4,600 | 9.34 | 9.40 | 9.33 | 0 | 0 | 0 |
| 30/03/2026 |
9.33
|
11,000 | 10 | 10 | 9.31 | 0 | 0 | 0 |
| 27/03/2026 |
10
|
4,600 | 9.59 | 10 | 9.50 | 0 | 0 | 0 |
| 26/03/2026 |
9.59
|
10,300 | 9.32 | 9.60 | 9.25 | 0 | 0 | 0 |
| 25/03/2026 |
9.32
|
1,200 | 9.89 | 9.89 | 9.25 | 0 | 700 | -0.0 |
| 24/03/2026 |
9.30
|
7,500 | 9.70 | 9.70 | 9.30 | 0 | 0 | 0 |
| 23/03/2026 |
9.35
|
13,000 | 9.51 | 9.51 | 9.30 | 0 | 0 | 0 |
| 20/03/2026 |
9.70
|
16,700 | 9.85 | 10 | 9.60 | 700 | 0 | 0.0 |
| 19/03/2026 |
9.85
|
0 | 9.85 | 9.85 | 9.85 | 0 | 0 | 0 |
| 18/03/2026 |
9.85
|
300 | 9.90 | 9.90 | 9.85 | 0 | 0 | 0 |
| 17/03/2026 |
9.90
|
4,000 | 9.90 | 9.90 | 9.82 | 0 | 0 | 0 |
| 16/03/2026 |
9.90
|
16,200 | 9.71 | 10.10 | 9.71 | 0 | 0 | 0 |
| 13/03/2026 |
9.99
|
7,700 | 10 | 10 | 9.73 | 0 | 0 | 0 |
| 12/03/2026 |
9.83
|
6,800 | 10.30 | 10.30 | 9.65 | 0 | 100 | -0.0 |
| 11/03/2026 |
9.83
|
15,300 | 10.10 | 10.10 | 9.81 | 0 | 0 | 0 |
| 10/03/2026 |
9.73
|
21,200 | 9.10 | 9.73 | 9.10 | 100 | 400 | -0.0 |
| 09/03/2026 |
9.10
|
32,000 | 9.71 | 9.71 | 9.03 | 100 | 400 | -0.0 |
| 06/03/2026 |
9.70
|
11,300 | 9.86 | 10 | 9.70 | 0 | 0 | 0 |
| 05/03/2026 |
9.82
|
2,000 | 9.99 | 9.99 | 9.82 | 0 | 0 | 0 |
| 04/03/2026 |
9.95
|
23,100 | 9.93 | 9.95 | 9.74 | 0 | 100 | -0.0 |
| 03/03/2026 |
9.95
|
23,700 | 10.20 | 10.20 | 9.91 | 0 | 100 | -0.0 |
| 02/03/2026 |
10.20
|
3,300 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 |
| 27/02/2026 |
10.25
|
17,600 | 10.20 | 10.25 | 10.05 | 0 | 0 | 0 |
| 26/02/2026 |
10.20
|
1,100 | 10.15 | 10.20 | 10.15 | 0 | 0 | 0 |
| 25/02/2026 |
10.20
|
13,500 | 10.20 | 10.20 | 10.15 | 0 | 0 | 0 |
| 24/02/2026 |
10.20
|
6,700 | 9.87 | 10.20 | 9.87 | 600 | 0 | 0.0 |
| 23/02/2026 |
10.20
|
16,800 | 10.20 | 10.40 | 9.71 | 0 | 500 | -0.0 |
| 13/02/2026 |
10.15
|
2,500 | 10 | 10.20 | 10 | 0 | 0 | 0 |
| 12/02/2026 |
10
|
2,500 | 10 | 10 | 10 | 0 | 0 | 0 |
| 11/02/2026 |
10
|
2,600 | 10.10 | 10.10 | 10 | 0 | 0 | 0 |
| 10/02/2026 |
9.80
|
5,700 | 10.15 | 10.15 | 9.80 | 0 | 0 | 0 |
| 09/02/2026 |
10.10
|
7,300 | 9.30 | 10.15 | 9.30 | 0 | 0 | 0 |
| 06/02/2026 |
9.96
|
5,500 | 10 | 10 | 9.95 | 0 | 0 | 0 |
| 05/02/2026 |
10
|
2,100 | 10 | 10 | 9.98 | 0 | 0 | 0 |
| 04/02/2026 |
10.20
|
3,700 | 9.88 | 10.20 | 9.88 | 0 | 0 | 0 |
| 03/02/2026 |
10.10
|
66,900 | 10 | 10.20 | 10 | 0 | 0 | 0 |
| 02/02/2026 |
9.91
|
100 | 9.91 | 9.91 | 9.91 | 0 | 0 | 0 |
| 30/01/2026 |
10.30
|
2,500 | 10.35 | 10.40 | 10.30 | 0 | 0 | 0 |
| 29/01/2026 |
10.40
|
200 | 10.05 | 10.40 | 10.05 | 0 | 0 | 0 |
| 28/01/2026 |
10
|
5,800 | 10.05 | 10.05 | 10 | 0 | 0 | 0 |
| 27/01/2026 |
10.25
|
9,800 | 9.90 | 10.25 | 9.80 | 0 | 0 | 0 |
| 26/01/2026 |
9.80
|
1,400 | 10 | 10 | 9.80 | 0 | 0 | 0 |
| 23/01/2026 |
10
|
6,300 | 10.05 | 10.05 | 10 | 0 | 0 | 0 |
| 22/01/2026 |
10.20
|
8,300 | 10 | 10.20 | 10 | 0 | 0 | 0 |
| 21/01/2026 |
10.40
|
1,500 | 10 | 10.40 | 10 | 0 | 200 | -0.0 |
| 20/01/2026 |
10
|
12,100 | 10.05 | 10.10 | 9.90 | 0 | 0 | 0 |
| 19/01/2026 |
10.15
|
17,600 | 10.10 | 10.15 | 9.60 | 0 | 0 | 0 |
| 16/01/2026 |
10.25
|
4,700 | 10.20 | 10.25 | 10.05 | 200 | 0 | 0.0 |
| 15/01/2026 |
10.25
|
1,000 | 10.25 | 10.25 | 10.25 | 0 | 0 | 0 |
| 14/01/2026 |
10.25
|
1,500 | 9.93 | 10.30 | 9.93 | 0 | 0 | 0 |
| 13/01/2026 |
10.10
|
15,900 | 10 | 10.10 | 9.93 | 0 | 800 | -0.0 |
| 12/01/2026 |
9.90
|
7,600 | 9.65 | 10.10 | 9.65 | 0 | 0 | 0 |
| 09/01/2026 |
10.10
|
6,800 | 10.15 | 10.15 | 10.10 | 0 | 0 | 0 |
| 08/01/2026 |
10.10
|
5,400 | 10.25 | 10.25 | 10 | 0 | 0 | 0 |
| 07/01/2026 |
10.15
|
14,200 | 10.10 | 10.15 | 10.10 | 200 | 0 | 0.0 |
| 06/01/2026 |
10.10
|
4,700 | 10.10 | 10.30 | 10 | 0 | 0 | 0 |
| 05/01/2026 |
10.40
|
3,900 | 10.10 | 10.45 | 10.05 | 100 | 0 | 0.0 |
| 31/12/2025 |
10.45
|
14,300 | 10.50 | 10.55 | 10.05 | 0 | 400 | -0.0 |
| 30/12/2025 |
10.10
|
6,900 | 10.15 | 10.20 | 10.10 | 0 | 0 | 0 |
| 29/12/2025 |
10.20
|
3,700 | 10.25 | 10.25 | 10.15 | 0 | 0 | 0 |
| 26/12/2025 |
10.20
|
7,600 | 10.20 | 10.75 | 10.10 | 0 | 0 | 0 |
| 25/12/2025 |
10.20
|
6,100 | 10.60 | 10.60 | 10.20 | 300 | 200 | 0.0 |
| 24/12/2025 |
10.20
|
3,400 | 10.25 | 10.25 | 10.20 | 0 | 0 | 0 |
| 23/12/2025 |
10.20
|
1,100 | 10.15 | 10.20 | 10.10 | 0 | 0 | 0 |
| 22/12/2025 |
10.30
|
3,600 | 10.65 | 10.65 | 10.20 | 0 | 0 | 0 |
| 19/12/2025 |
10.30
|
100 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 |
| 18/12/2025 |
10.30
|
4,300 | 10.20 | 10.30 | 10.20 | 100 | 0 | 0.0 |
| 17/12/2025 |
10.20
|
7,600 | 10.25 | 10.25 | 10.20 | 100 | 0 | 0.0 |
| 16/12/2025 |
10.20
|
2,400 | 10.45 | 10.45 | 10.15 | 0 | 0 | 0 |
| 15/12/2025 |
10.45
|
4,400 | 10.15 | 10.45 | 10.10 | 0 | 0 | 0 |
| 12/12/2025 |
10.20
|
8,700 | 10.25 | 10.45 | 10.15 | 0 | 0 | 0 |
| 11/12/2025 |
10.20
|
14,000 | 10.50 | 10.50 | 10.20 | 0 | 0 | 0 |
| 10/12/2025 |
10.40
|
6,500 | 10.40 | 10.50 | 10.35 | 0 | 0 | 0 |
| 09/12/2025 |
10.50
|
8,700 | 10.50 | 10.50 | 10.40 | 0 | 0 | 0 |
| 08/12/2025 |
10.70
|
12,900 | 10.75 | 10.75 | 10.50 | 600 | 0 | 0.0 |
| 05/12/2025 |
10.80
|
22,300 | 10.65 | 10.80 | 10.40 | 0 | 500 | -0.0 |
| 04/12/2025 |
10.70
|
6,200 | 10.40 | 10.70 | 10.35 | 0 | 0 | 0 |
| 03/12/2025 |
10.45
|
6,700 | 10.40 | 10.70 | 10.40 | 300 | 0 | 0.0 |
| 02/12/2025 |
10.75
|
200 | 10.40 | 10.75 | 10.40 | 0 | 0 | 0 |