| 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) |
-0.90 | -8.49% | 163,500 | 0 | 0 |
9.70
10.60
9.80
|
|
2 tháng
(2026-03-02) |
-0.60 | -5.83% | 833,800 | 100 | 0.0 |
9.70
12.30
9.80
|
|
3 tháng
(2026-01-29) |
-0.50 | -4.90% | 872,800 | 100 | 0.0 |
9.70
12.30
9.80
|
|
6 tháng
(2025-10-31) |
-0.20 | -2.02% | 1,163,100 | 2,100 | 0.0 |
9.60
12.30
9.80
|
|
12 tháng
(2025-05-05) |
-0.60 | -5.83% | 3,645,300 | -33,100 | -0.3 |
9.60
12.30
9.80
|
|
24 tháng
(2024-05-09) |
-0.51 | -4.96% | 9,269,252 | -109,723 | -1.3 |
9.08
16.11
9.80
|
|
36 tháng
(2023-05-15) |
-0.36 | -3.62% | 13,112,416 | -94,803 | -1.2 |
8.71
16.11
9.80
|
|
60 tháng
(2021-05-25) |
3.94 | 68.28% | 24,321,799 | 78,897 | 0.6 |
5.16
16.11
9.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 29/04/2026 |
9.80
|
600 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 |
| 28/04/2026 |
9.70
|
2,100 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 |
| 27/04/2026 |
9.70
|
15,400 | 9.70 | 9.80 | 9.70 | 0 | 0 | 0 |
| 24/04/2026 |
9.70
|
15,400 | 9.70 | 9.80 | 9.70 | 0 | 0 | 0 |
| 23/04/2026 |
9.70
|
15,700 | 9.80 | 9.90 | 9.70 | 0 | 0 | 0 |
| 22/04/2026 |
10
|
11,400 | 10 | 10 | 9.90 | 0 | 0 | 0 |
| 21/04/2026 |
10.20
|
11,900 | 10 | 10.20 | 10 | 0 | 0 | 0 |
| 20/04/2026 |
10.30
|
300 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 |
| 17/04/2026 |
10.30
|
100 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 |
| 16/04/2026 |
10.30
|
11,600 | 10.10 | 10.30 | 10.10 | 0 | 0 | 0 |
| 15/04/2026 |
10.20
|
5,300 | 10.30 | 10.30 | 10.10 | 0 | 0 | 0 |
| 14/04/2026 |
10.30
|
600 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 |
| 13/04/2026 |
10.30
|
7,400 | 10.40 | 10.40 | 10 | 0 | 0 | 0 |
| 10/04/2026 |
10.20
|
13,100 | 10.50 | 10.50 | 10.20 | 0 | 0 | 0 |
| 09/04/2026 |
10.60
|
3,400 | 10.30 | 10.60 | 10.30 | 0 | 0 | 0 |
| 08/04/2026 |
10.30
|
7,200 | 10.30 | 10.40 | 10.20 | 0 | 0 | 0 |
| 07/04/2026 |
10.40
|
8,100 | 10.30 | 10.40 | 10.20 | 0 | 0 | 0 |
| 06/04/2026 |
10.30
|
100 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 |
| 03/04/2026 |
10.40
|
4,100 | 10.20 | 10.40 | 10.20 | 0 | 0 | 0 |
| 02/04/2026 |
10.40
|
12,800 | 10.30 | 10.50 | 10.20 | 0 | 0 | 0 |
| 01/04/2026 |
10.30
|
10,200 | 10.60 | 10.60 | 10.30 | 0 | 0 | 0 |
| 31/03/2026 |
10.40
|
700 | 10.60 | 10.60 | 10.40 | 0 | 0 | 0 |
| 30/03/2026 |
10.60
|
6,600 | 10.50 | 10.80 | 10.50 | 0 | 0 | 0 |
| 27/03/2026 |
10.50
|
15,400 | 10.50 | 10.70 | 10.50 | 0 | 0 | 0 |
| 26/03/2026 |
10.50
|
5,600 | 10.40 | 10.50 | 10.20 | 0 | 0 | 0 |
| 25/03/2026 |
10.50
|
30,700 | 10.50 | 10.70 | 10 | 0 | 0 | 0 |
| 24/03/2026 |
10.50
|
17,500 | 11 | 11 | 10 | 0 | 0 | 0 |
| 23/03/2026 |
10.40
|
13,600 | 11.20 | 11.20 | 10.40 | 0 | 0 | 0 |
| 20/03/2026 |
11.20
|
52,400 | 10.70 | 11.30 | 10.70 | 0 | 0 | 0 |
| 19/03/2026 |
10.70
|
4,700 | 10.60 | 10.70 | 10.50 | 0 | 0 | 0 |
| 18/03/2026 |
10.70
|
24,500 | 10.60 | 10.70 | 10.20 | 0 | 0 | 0 |
| 17/03/2026 |
10.60
|
1,200 | 10.80 | 10.80 | 10.60 | 100 | 0 | 0.0 |
| 16/03/2026 |
10.60
|
14,400 | 10.70 | 10.70 | 10.40 | 0 | 0 | 0 |
| 13/03/2026 |
10.70
|
10,500 | 11 | 11.20 | 10.70 | 0 | 0 | 0 |
| 12/03/2026 |
11
|
38,600 | 10.80 | 11.20 | 10.60 | 0 | 0 | 0 |
| 11/03/2026 |
10.60
|
12,200 | 10.60 | 10.60 | 10.20 | 0 | 0 | 0 |
| 10/03/2026 |
10.70
|
27,200 | 11.80 | 11.80 | 10.30 | 0 | 0 | 0 |
| 09/03/2026 |
11
|
62,000 | 11.70 | 11.70 | 10.30 | 0 | 0 | 0 |
| 06/03/2026 |
10.70
|
74,100 | 11.20 | 12.20 | 10.70 | 0 | 0 | 0 |
| 05/03/2026 |
11.20
|
31,700 | 13.40 | 13.40 | 11.10 | 0 | 0 | 0 |
| 04/03/2026 |
12.30
|
143,900 | 11.30 | 12.40 | 11.30 | 0 | 0 | 0 |
| 03/03/2026 |
11.30
|
68,500 | 10.70 | 11.30 | 10.60 | 0 | 0 | 0 |
| 02/03/2026 |
10.30
|
21,600 | 10.20 | 10.40 | 10.20 | 0 | 0 | 0 |
| 27/02/2026 |
10
|
2,600 | 10 | 10.20 | 10 | 0 | 0 | 0 |
| 26/02/2026 |
10.10
|
4,700 | 10.50 | 10.50 | 10 | 0 | 0 | 0 |
| 25/02/2026 |
10.20
|
500 | 10.20 | 10.30 | 10.20 | 0 | 0 | 0 |
| 24/02/2026 |
10.30
|
2,200 | 10.60 | 10.60 | 10.20 | 0 | 0 | 0 |
| 23/02/2026 |
10.20
|
5,100 | 10.20 | 10.20 | 10 | 0 | 0 | 0 |
| 13/02/2026 |
10.10
|
1,300 | 10.10 | 10.10 | 10 | 0 | 0 | 0 |
| 12/02/2026 |
10.10
|
900 | 10.10 | 10.10 | 10.10 | 0 | 0 | 0 |
| 11/02/2026 |
10.20
|
1,000 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 |
| 10/02/2026 |
10.20
|
3,300 | 10.20 | 10.20 | 9.30 | 0 | 0 | 0 |
| 09/02/2026 |
10.20
|
100 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 |
| 06/02/2026 |
10.20
|
600 | 10 | 10.20 | 9.90 | 0 | 0 | 0 |
| 05/02/2026 |
10.20
|
8,200 | 10.10 | 10.20 | 10.10 | 0 | 0 | 0 |
| 04/02/2026 |
10.20
|
800 | 10.20 | 10.20 | 10.10 | 0 | 0 | 0 |
| 03/02/2026 |
10.30
|
1,200 | 10 | 10.30 | 10 | 0 | 0 | 0 |
| 02/02/2026 |
10.20
|
100 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 |
| 30/01/2026 |
10.20
|
1,900 | 10.30 | 10.30 | 10 | 0 | 0 | 0 |
| 29/01/2026 |
10.20
|
4,500 | 10.10 | 10.30 | 9.50 | 0 | 0 | 0 |
| 28/01/2026 |
10.10
|
8,800 | 9.90 | 10.40 | 9.90 | 0 | 0 | 0 |
| 27/01/2026 |
9.90
|
1,500 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 |
| 26/01/2026 |
10.10
|
0 | 10.10 | 10.10 | 10.10 | 0 | 0 | 0 |
| 23/01/2026 |
10.10
|
200 | 9.60 | 10.10 | 9.60 | 0 | 0 | 0 |
| 22/01/2026 |
10
|
1,400 | 10 | 10 | 10 | 0 | 0 | 0 |
| 21/01/2026 |
10
|
15,800 | 9.90 | 10 | 9.80 | 0 | 0 | 0 |
| 20/01/2026 |
10.20
|
400 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 |
| 19/01/2026 |
10.20
|
8,200 | 10.50 | 10.50 | 10.10 | 0 | 0 | 0 |
| 16/01/2026 |
10.30
|
23,300 | 10 | 10.30 | 9.90 | 0 | 0 | 0 |
| 15/01/2026 |
10
|
3,000 | 10 | 10 | 10 | 0 | 0 | 0 |
| 14/01/2026 |
10
|
8,300 | 9.90 | 10 | 9.90 | 0 | 0 | 0 |
| 13/01/2026 |
10.10
|
11,200 | 10.10 | 10.10 | 9.80 | 0 | 0 | 0 |
| 12/01/2026 |
10.10
|
10,800 | 9.50 | 10.30 | 9.50 | 0 | 0 | 0 |
| 09/01/2026 |
9.90
|
0 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 |
| 08/01/2026 |
9.90
|
3,000 | 9.90 | 10.10 | 9.90 | 0 | 0 | 0 |
| 07/01/2026 |
9.90
|
15,500 | 10 | 10.10 | 9.70 | 0 | 0 | 0 |
| 06/01/2026 |
10.10
|
100 | 10.10 | 10.10 | 10.10 | 0 | 0 | 0 |
| 05/01/2026 |
10
|
0 | 10 | 10 | 10 | 0 | 0 | 0 |
| 31/12/2025 |
10
|
0 | 10 | 10 | 10 | 0 | 0 | 0 |
| 30/12/2025 |
10
|
200 | 10 | 10 | 10 | 0 | 0 | 0 |
| 29/12/2025 |
10
|
3,500 | 9.30 | 10.30 | 9.30 | 0 | 0 | 0 |
| 26/12/2025 |
9.90
|
1,200 | 10 | 10 | 9.90 | 0 | 0 | 0 |
| 25/12/2025 |
10
|
15,200 | 10.30 | 10.30 | 10 | 0 | 0 | 0 |
| 24/12/2025 |
10
|
400 | 10 | 10 | 10 | 0 | 0 | 0 |
| 23/12/2025 |
10.20
|
2,200 | 9.20 | 10.20 | 9 | 0 | 0 | 0 |
| 22/12/2025 |
10
|
100 | 10 | 10 | 10 | 0 | 0 | 0 |
| 19/12/2025 |
10
|
6,100 | 10 | 10.10 | 10 | 0 | 0 | 0 |
| 18/12/2025 |
10
|
300 | 10 | 10 | 10 | 0 | 0 | 0 |
| 17/12/2025 |
9.90
|
12,500 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 |
| 16/12/2025 |
10
|
7,800 | 9.90 | 10 | 9.80 | 0 | 0 | 0 |
| 15/12/2025 |
9.80
|
7,400 | 9.90 | 9.90 | 9.80 | 0 | 0 | 0 |
| 12/12/2025 |
9.90
|
1,000 | 10 | 10 | 9.90 | 0 | 0 | 0 |
| 11/12/2025 |
9.80
|
3,200 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 |
| 10/12/2025 |
9.80
|
2,100 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 |
| 09/12/2025 |
9.90
|
7,300 | 9.90 | 10 | 9.80 | 0 | 0 | 0 |
| 08/12/2025 |
9.90
|
1,000 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 |
| 05/12/2025 |
9.90
|
10,500 | 10.10 | 10.10 | 9.90 | 0 | 0 | 0 |
| 04/12/2025 |
10
|
2,900 | 10 | 10 | 9.90 | 0 | 0 | 0 |
| 03/12/2025 |
10
|
800 | 10 | 10 | 9.70 | 0 | 0 | 0 |
| 02/12/2025 |
9.90
|
16,200 | 9.90 | 9.90 | 9.70 | 0 | 0 | 0 |