| 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) |
0.85 | 9.24% | 402,500 | -13,205 | 0.0 |
9.05
10.25
9.90
|
|
2 tháng
(2026-03-02) |
-0.55 | -5.19% | 1,738,900 | -19,105 | -0.1 |
9.01
10.65
9.90
|
|
3 tháng
(2026-01-29) |
0.19 | 1.93% | 2,599,700 | -19,205 | -0.1 |
9.01
10.65
9.90
|
|
6 tháng
(2025-10-31) |
-3.55 | -26.10% | 10,053,200 | -34,105 | -0.3 |
9.01
13.60
9.90
|
|
12 tháng
(2025-05-05) |
1.62 | 19.22% | 55,228,500 | -70,005 | -0.8 |
7.89
15.80
9.90
|
|
24 tháng
(2024-05-09) |
1.46 | 16.99% | 73,480,200 | -383,480 | -3.5 |
6.26
15.80
9.90
|
|
36 tháng
(2023-05-15) |
5.86 | 139.83% | 193,722,500 | -601,394 | -5.4 |
4.01
15.80
9.90
|
|
60 tháng
(2021-05-25) |
-0.44 | -4.20% | 587,638,000 | -730,179 | -5.6 |
3.48
15.80
9.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 29/04/2026 |
9.90
|
11,600 | 9.60 | 10.10 | 9.40 | 0 | 100 | 0 |
| 28/04/2026 |
10.05
|
0 | 10.05 | 10.05 | 10.05 | 0 | 0 | 0 |
| 27/04/2026 |
10.05
|
24,500 | 9.53 | 10.10 | 9.53 | 100 | 5,200 | 0 |
| 24/04/2026 |
10.05
|
24,500 | 9.53 | 10.10 | 9.53 | 100 | 5,200 | 0 |
| 23/04/2026 |
10.15
|
6,000 | 10.25 | 10.25 | 9.70 | 600 | 900 | 0 |
| 22/04/2026 |
10.25
|
46,800 | 9.54 | 10.25 | 9.30 | 0 | 2,300 | 0 |
| 21/04/2026 |
9.60
|
6,500 | 9.69 | 9.69 | 9.41 | 200 | 0 | 0 |
| 20/04/2026 |
9.64
|
24,000 | 9.62 | 9.77 | 9.60 | 0 | 0 | 0 |
| 17/04/2026 |
9.63
|
26,800 | 9.70 | 9.77 | 9.31 | 0 | 0 | 0 |
| 16/04/2026 |
9.70
|
1,100 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 |
| 15/04/2026 |
9.76
|
10,900 | 9.40 | 9.86 | 9.40 | 0 | 0 | 0 |
| 14/04/2026 |
9.76
|
11,600 | 9.80 | 9.80 | 9.50 | 0 | 105 | 0 |
| 13/04/2026 |
9.74
|
12,500 | 9.70 | 9.76 | 9.68 | 0 | 0 | 0 |
| 10/04/2026 |
9.67
|
36,900 | 9.05 | 9.68 | 9.05 | 0 | 0 | 0 |
| 09/04/2026 |
9.55
|
21,300 | 9.44 | 9.55 | 9.40 | 0 | 0 | 0 |
| 08/04/2026 |
9.58
|
96,300 | 9.47 | 9.59 | 9.37 | 0 | 1,000 | 0 |
| 07/04/2026 |
9.25
|
10,200 | 9.46 | 9.46 | 9.25 | 0 | 0 | -0.0 |
| 06/04/2026 |
9.24
|
6,900 | 9.30 | 9.30 | 9.20 | 0 | 100 | -0.0 |
| 03/04/2026 |
9.05
|
6,000 | 9.39 | 9.43 | 9.05 | 0 | 600 | -0.0 |
| 02/04/2026 |
9.40
|
6,900 | 9.37 | 9.40 | 9.30 | 1,100 | 0 | 0.0 |
| 01/04/2026 |
9.39
|
9,100 | 9.49 | 9.50 | 9.37 | 0 | 100 | -0.0 |
| 31/03/2026 |
9.35
|
5,000 | 9.20 | 9.35 | 9.13 | 0 | 0 | 0 |
| 30/03/2026 |
9.20
|
8,700 | 9.28 | 9.40 | 8.90 | 200 | 0 | 0.0 |
| 27/03/2026 |
9.46
|
12,000 | 8.92 | 9.59 | 8.91 | 200 | 0 | 0.0 |
| 26/03/2026 |
9.30
|
9,600 | 9.10 | 9.33 | 9.10 | 0 | 200 | -0.0 |
| 25/03/2026 |
9.20
|
28,100 | 9.01 | 9.44 | 9.01 | 0 | 100 | -0.0 |
| 24/03/2026 |
9.35
|
14,700 | 8.90 | 9.50 | 8.90 | 0 | 1,300 | -0.0 |
| 23/03/2026 |
9.01
|
26,600 | 9.41 | 9.60 | 8.93 | 0 | 1,300 | -0.0 |
| 20/03/2026 |
9.60
|
18,600 | 9.82 | 9.96 | 9.50 | 0 | 100 | -0.0 |
| 19/03/2026 |
9.61
|
6,200 | 9.80 | 10.10 | 9.61 | 0 | 0 | 0 |
| 18/03/2026 |
10
|
7,700 | 9.91 | 10.15 | 9.82 | 0 | 2,200 | -0.0 |
| 17/03/2026 |
9.89
|
16,500 | 9.90 | 10.05 | 9.89 | 0 | 0 | 0 |
| 16/03/2026 |
10
|
7,200 | 9.77 | 10.20 | 9.65 | 0 | 0 | 0 |
| 13/03/2026 |
10
|
23,100 | 10 | 10.10 | 9.99 | 0 | 0 | 0 |
| 12/03/2026 |
10
|
18,300 | 10 | 10.15 | 9.99 | 0 | 0 | 0 |
| 11/03/2026 |
10.10
|
67,800 | 9.65 | 10.10 | 9.59 | 800 | 0 | 0.0 |
| 10/03/2026 |
9.65
|
28,000 | 10 | 10 | 9.65 | 2,200 | 0 | 0.0 |
| 09/03/2026 |
9.65
|
489,800 | 9.63 | 9.90 | 9.63 | 2,200 | 0 | 0.0 |
| 06/03/2026 |
10.35
|
11,400 | 10.35 | 10.70 | 10.05 | 0 | 5,300 | -0.1 |
| 05/03/2026 |
10.35
|
15,600 | 10.85 | 10.85 | 10.20 | 0 | 500 | -0.0 |
| 04/03/2026 |
10.35
|
233,000 | 10.65 | 10.75 | 10.35 | 0 | 600 | -0.0 |
| 03/03/2026 |
10.65
|
93,700 | 10.60 | 11 | 10.50 | 2,400 | 2,100 | 0.0 |
| 02/03/2026 |
10.60
|
208,500 | 10.60 | 11.10 | 10.45 | 0 | 0 | 0 |
| 27/02/2026 |
10.45
|
153,500 | 9.81 | 10.45 | 9.81 | 0 | 0 | 0 |
| 26/02/2026 |
9.81
|
64,200 | 9.85 | 9.90 | 9.70 | 1,800 | 1,700 | 0.0 |
| 25/02/2026 |
9.81
|
18,300 | 9.90 | 10.10 | 9.81 | 0 | 0 | 0 |
| 24/02/2026 |
9.80
|
45,000 | 10 | 10.20 | 9.80 | 2,100 | 3,300 | -0.0 |
| 23/02/2026 |
10
|
24,800 | 10 | 10 | 9.80 | 1,300 | 0 | 0.0 |
| 13/02/2026 |
9.87
|
23,000 | 9.80 | 10 | 9.70 | 0 | 0 | 0 |
| 12/02/2026 |
9.85
|
7,600 | 9.90 | 10 | 9.82 | 0 | 0 | 0 |
| 11/02/2026 |
9.90
|
12,200 | 9.80 | 10.10 | 9.80 | 0 | 1,000 | -0.0 |
| 10/02/2026 |
9.80
|
17,700 | 9.75 | 10 | 9.75 | 0 | 0 | 0 |
| 09/02/2026 |
9.85
|
17,700 | 9.85 | 10.15 | 9.80 | 0 | 1,700 | -0.0 |
| 06/02/2026 |
9.88
|
61,700 | 9.89 | 10 | 9.88 | 0 | 1,700 | -0.0 |
| 05/02/2026 |
9.90
|
53,900 | 10.20 | 10.20 | 9.90 | 0 | 0 | 0 |
| 04/02/2026 |
10.20
|
78,400 | 10.20 | 10.45 | 10 | 1,100 | 0 | 0.0 |
| 03/02/2026 |
10.20
|
40,900 | 10.20 | 10.60 | 10.20 | 0 | 0 | 0 |
| 02/02/2026 |
10.50
|
97,900 | 10 | 10.55 | 10 | 100 | 0 | 0.0 |
| 30/01/2026 |
9.86
|
107,800 | 9.63 | 10.05 | 9.60 | 2,900 | 0 | 0.0 |
| 29/01/2026 |
9.86
|
36,200 | 9.91 | 10.35 | 9.86 | 0 | 0 | 0 |
| 28/01/2026 |
10.40
|
149,200 | 10.55 | 10.55 | 9.96 | 0 | 400 | -0.0 |
| 27/01/2026 |
10.70
|
37,900 | 10.45 | 11.15 | 10.35 | 0 | 300 | -0.0 |
| 26/01/2026 |
10.45
|
100,400 | 11.20 | 11.20 | 10.45 | 0 | 700 | -0.0 |
| 23/01/2026 |
11.20
|
9,900 | 11.45 | 11.45 | 10.85 | 0 | 900 | -0.0 |
| 22/01/2026 |
11.35
|
13,300 | 10.90 | 11.60 | 10.90 | 0 | 400 | -0.0 |
| 21/01/2026 |
11.05
|
14,700 | 11.10 | 11.10 | 10.90 | 0 | 700 | -0.0 |
| 20/01/2026 |
11.15
|
29,000 | 11.20 | 11.40 | 11.10 | 0 | 400 | -0.0 |
| 19/01/2026 |
10.95
|
14,100 | 11.20 | 11.40 | 10.90 | 0 | 1,300 | -0.0 |
| 16/01/2026 |
11.20
|
14,100 | 11.50 | 11.50 | 11.05 | 0 | 1,200 | -0.0 |
| 15/01/2026 |
11.50
|
89,100 | 11.10 | 11.50 | 10.70 | 0 | 2,200 | -0.0 |
| 14/01/2026 |
11.10
|
61,900 | 12.05 | 12.10 | 11.10 | 0 | 1,100 | -0.0 |
| 13/01/2026 |
11.50
|
78,300 | 10.80 | 11.65 | 10.75 | 1,700 | 400 | 0.0 |
| 12/01/2026 |
10.90
|
63,500 | 11.15 | 11.45 | 10.40 | 1,500 | 900 | 0.0 |
| 09/01/2026 |
11.15
|
83,100 | 11.80 | 11.80 | 11.15 | 0 | 700 | -0.0 |
| 08/01/2026 |
11.70
|
52,700 | 11.85 | 11.85 | 11.50 | 20,000 | 900 | 0.2 |
| 07/01/2026 |
11.85
|
34,400 | 11.70 | 12.05 | 11.35 | 0 | 1,000 | -0.0 |
| 06/01/2026 |
11.70
|
33,800 | 11.45 | 12.20 | 11.30 | 0 | 300 | -0.0 |
| 05/01/2026 |
11.90
|
41,400 | 12 | 12 | 11.40 | 0 | 800 | -0.0 |
| 31/12/2025 |
12.20
|
117,000 | 11.70 | 12.20 | 10.80 | 0 | 100 | -0.0 |
| 30/12/2025 |
11.60
|
31,400 | 12 | 12.20 | 11.60 | 0 | 800 | -0.0 |
| 29/12/2025 |
12
|
14,700 | 11.55 | 12.25 | 11.45 | 0 | 400 | -0.0 |
| 26/12/2025 |
12.30
|
21,700 | 11.90 | 12.75 | 11.60 | 100 | 3,100 | -0.0 |
| 25/12/2025 |
12
|
27,400 | 12 | 12.10 | 11.95 | 200 | 1,100 | -0.0 |
| 24/12/2025 |
12
|
18,000 | 12 | 12.40 | 11.60 | 100 | 200 | -0.0 |
| 23/12/2025 |
12
|
20,500 | 12.60 | 12.65 | 12 | 300 | 7,100 | -0.1 |
| 22/12/2025 |
12.25
|
16,700 | 12.30 | 12.30 | 12 | 0 | 2,400 | -0.0 |
| 19/12/2025 |
12.25
|
5,000 | 12.40 | 12.45 | 12 | 200 | 100 | 0.0 |
| 18/12/2025 |
12.10
|
19,100 | 11.95 | 12.35 | 11.90 | 700 | 100 | 0.0 |
| 17/12/2025 |
11.95
|
23,600 | 11.75 | 12.50 | 11.75 | 400 | 400 | -0.0 |
| 16/12/2025 |
12.30
|
138,300 | 11.80 | 12.45 | 11.65 | 0 | 12,400 | -0.2 |
| 15/12/2025 |
12.50
|
22,300 | 12.20 | 12.95 | 12.20 | 0 | 1,100 | -0.0 |
| 12/12/2025 |
13.05
|
28,200 | 13.20 | 13.40 | 12.70 | 0 | 2,900 | -0.0 |
| 11/12/2025 |
13.45
|
39,300 | 13.50 | 13.50 | 13.25 | 4,000 | 300 | 0.0 |
| 10/12/2025 |
13.50
|
85,600 | 13.40 | 13.50 | 13.20 | 6,200 | 400 | 0.1 |
| 09/12/2025 |
13.20
|
159,800 | 13.60 | 13.65 | 13.10 | 500 | 2,900 | -0.0 |
| 08/12/2025 |
13.60
|
147,900 | 13.50 | 13.65 | 13.50 | 3,900 | 1,200 | 0.0 |
| 05/12/2025 |
13.55
|
15,200 | 13.75 | 13.75 | 13.30 | 600 | 200 | 0.0 |
| 04/12/2025 |
13.60
|
180,000 | 13.40 | 13.70 | 13.15 | 1,800 | 500 | 0.0 |
| 03/12/2025 |
13.45
|
114,700 | 13.35 | 13.55 | 12.45 | 7,600 | 100 | 0.1 |
| 02/12/2025 |
13.15
|
163,800 | 13.35 | 13.40 | 13.10 | 200 | 200 | -0 |