| 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) |
-0.20 | -2.60% | 83,300 | -700 | 0.0 |
7.40
7.80
7.50
|
|
2 tháng
(2026-03-02) |
-0.20 | -2.60% | 295,300 | 23,700 | 0.2 |
7.20
8
7.50
|
|
3 tháng
(2026-01-29) |
-0.20 | -2.60% | 454,800 | 41,200 | 0.4 |
7.20
8
7.50
|
|
6 tháng
(2025-10-31) |
0 | 0% | 1,817,700 | 34,000 | 0.3 |
7.20
11.50
7.50
|
|
12 tháng
(2025-05-05) |
-4 | -34.78% | 3,691,900 | 39,500 | 0.3 |
7.20
12.10
7.50
|
|
24 tháng
(2024-05-09) |
-4.90 | -39.52% | 4,079,461 | 38,500 | 0.3 |
7.20
14.50
7.50
|
|
36 tháng
(2023-05-15) |
-5.10 | -40.48% | 4,356,160 | 14,685 | -0.0 |
7.20
15
7.50
|
|
60 tháng
(2021-05-25) |
-1.97 | -20.81% | 9,136,580 | -596,200 | -8.7 |
7.20
17.50
7.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 29/04/2026 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 28/04/2026 |
7.50
|
2,000 | 7.40 | 7.50 | 7.40 | 0 | 1,500 | 0 |
| 27/04/2026 |
7.50
|
500 | 7.40 | 7.50 | 7.40 | 100 | 0 | 0 |
| 24/04/2026 |
7.50
|
500 | 7.40 | 7.50 | 7.40 | 100 | 0 | 0 |
| 23/04/2026 |
7.50
|
100 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 22/04/2026 |
7.50
|
300 | 7.40 | 7.50 | 7.40 | 0 | 0 | 0 |
| 21/04/2026 |
7.40
|
16,600 | 7.40 | 7.50 | 7.20 | 0 | 0 | 0 |
| 20/04/2026 |
7.40
|
9,400 | 7.50 | 7.60 | 7.40 | 0 | 0 | 0 |
| 17/04/2026 |
7.60
|
900 | 7.60 | 7.60 | 7.50 | 0 | 0 | 0 |
| 16/04/2026 |
7.60
|
4,300 | 7.50 | 7.60 | 7.40 | 0 | 0 | 0 |
| 15/04/2026 |
7.50
|
2,000 | 7.50 | 7.60 | 7.50 | 0 | 0 | 0 |
| 14/04/2026 |
7.60
|
3,000 | 7.50 | 7.60 | 7.50 | 0 | 0 | 0 |
| 13/04/2026 |
7.60
|
200 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
| 10/04/2026 |
7.60
|
800 | 7.60 | 7.60 | 7.50 | 0 | 0 | 0 |
| 09/04/2026 |
7.70
|
13,500 | 7.60 | 7.70 | 7.30 | 0 | 0 | 0 |
| 08/04/2026 |
7.70
|
17,600 | 7.60 | 7.70 | 7.50 | 0 | 4,500 | 0 |
| 07/04/2026 |
7.60
|
3,000 | 7.50 | 7.60 | 7.50 | 0 | 0 | 0 |
| 06/04/2026 |
7.50
|
1,200 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 03/04/2026 |
7.70
|
2,300 | 7.60 | 7.70 | 7.60 | 4,400 | 0 | 0.0 |
| 02/04/2026 |
7.70
|
2,100 | 7.60 | 7.70 | 7.60 | 1,800 | 1,100 | 0.0 |
| 01/04/2026 |
7.80
|
500 | 7.70 | 7.80 | 7.70 | 0 | 0 | 0 |
| 31/03/2026 |
7.80
|
100 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 30/03/2026 |
7.70
|
2,400 | 7.90 | 8 | 7.60 | 0 | 0 | 0 |
| 27/03/2026 |
7.70
|
11,900 | 7.70 | 7.80 | 7.50 | 0 | 0 | 0 |
| 26/03/2026 |
7.90
|
7,600 | 7.80 | 7.90 | 7.60 | 0 | 0 | 0 |
| 25/03/2026 |
7.80
|
11,300 | 7.60 | 7.80 | 7.50 | 2,000 | 0 | 0.0 |
| 24/03/2026 |
7.80
|
2,800 | 7.80 | 7.80 | 7.80 | 2,000 | 0 | 0.0 |
| 23/03/2026 |
7.60
|
21,500 | 8 | 8 | 7.60 | 1,100 | 0 | 0.0 |
| 20/03/2026 |
7.90
|
27,800 | 7.90 | 8 | 7.80 | 900 | 0 | 0.0 |
| 19/03/2026 |
7.90
|
12,000 | 7.70 | 7.90 | 7.70 | 900 | 0 | 0.0 |
| 18/03/2026 |
7.70
|
14,100 | 7.50 | 7.70 | 7.40 | 1,700 | 0 | 0.0 |
| 17/03/2026 |
7.70
|
3,500 | 7.90 | 7.90 | 7.60 | 0 | 0 | 0 |
| 16/03/2026 |
7.90
|
5,200 | 7.80 | 7.90 | 7.70 | 5,500 | 0 | 0.0 |
| 13/03/2026 |
7.80
|
28,700 | 7.70 | 8.10 | 7.70 | 800 | 0 | 0.0 |
| 12/03/2026 |
7.70
|
1,000 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 11/03/2026 |
7.50
|
15,600 | 7.50 | 7.50 | 7.50 | 1,000 | 0 | 0.0 |
| 10/03/2026 |
7.50
|
1,600 | 7.20 | 7.50 | 7.20 | 0 | 0 | 0 |
| 09/03/2026 |
7.20
|
24,900 | 7.50 | 7.50 | 7.20 | 0 | 0 | 0 |
| 06/03/2026 |
8
|
800 | 8 | 8 | 8 | 3,000 | 0 | 0.0 |
| 05/03/2026 |
8
|
4,200 | 8 | 8 | 8 | 4,400 | 0 | 0.0 |
| 04/03/2026 |
8
|
7,100 | 8 | 8.10 | 8 | 0 | 0 | 0 |
| 03/03/2026 |
7.90
|
5,700 | 7.80 | 7.90 | 7.80 | 1,100 | 0 | 0.0 |
| 02/03/2026 |
7.70
|
4,700 | 7.60 | 7.80 | 7.60 | 0 | 0 | 0 |
| 27/02/2026 |
7.60
|
9,900 | 7.60 | 7.60 | 7.50 | 0 | 0 | 0 |
| 26/02/2026 |
7.70
|
10,700 | 7.60 | 7.70 | 7.60 | 900 | 1,700 | -0.0 |
| 25/02/2026 |
7.70
|
3,600 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 24/02/2026 |
7.70
|
3,100 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 23/02/2026 |
7.80
|
1,200 | 7.70 | 7.80 | 7.70 | 200 | 0 | 0.0 |
| 13/02/2026 |
7.80
|
3,400 | 7.70 | 7.80 | 7.60 | 0 | 0 | 0 |
| 12/02/2026 |
7.80
|
1,300 | 7.70 | 7.90 | 7.70 | 200 | 0 | 0.0 |
| 11/02/2026 |
7.70
|
1,200 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 10/02/2026 |
7.60
|
3,300 | 7.80 | 7.80 | 7.60 | 200 | 0 | 0.0 |
| 09/02/2026 |
7.70
|
1,700 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 06/02/2026 |
7.70
|
13,700 | 7.90 | 8 | 7.60 | 5,400 | 0 | 0.0 |
| 05/02/2026 |
7.80
|
7,200 | 7.80 | 7.80 | 7.80 | 5,400 | 0 | 0.0 |
| 04/02/2026 |
7.70
|
7,400 | 7.60 | 7.80 | 7.60 | 0 | 0 | 0 |
| 03/02/2026 |
7.60
|
16,500 | 7.50 | 7.60 | 7.50 | 0 | 0 | 0 |
| 02/02/2026 |
7.60
|
22,900 | 7.60 | 7.60 | 7.50 | 0 | 0 | 0 |
| 30/01/2026 |
7.60
|
13,300 | 7.60 | 7.70 | 7.60 | 6,900 | 0 | 0.1 |
| 29/01/2026 |
7.70
|
39,100 | 7.60 | 7.70 | 7.50 | 0 | 0 | 0 |
| 28/01/2026 |
7.60
|
17,100 | 7.60 | 7.70 | 7.60 | 0 | 0 | 0 |
| 27/01/2026 |
7.50
|
14,800 | 7.50 | 7.70 | 7.50 | 0 | 0 | 0 |
| 26/01/2026 |
7.50
|
57,400 | 7.50 | 7.60 | 7.50 | 800 | 0 | 0.0 |
| 23/01/2026 |
7.60
|
45,200 | 7.70 | 8 | 7.50 | 0 | 0 | 0 |
| 22/01/2026 |
7.70
|
70,800 | 7.80 | 8.10 | 7.40 | 300 | 0 | 0.0 |
| 21/01/2026 |
7.60
|
229,500 | 7.30 | 8 | 7.30 | 0 | 0 | 0 |
| 20/01/2026 |
8.10
|
57,400 | 8.10 | 8.10 | 8.10 | 0 | 6,500 | -0.1 |
| 19/01/2026 |
9
|
27,700 | 9.10 | 9.70 | 9 | 0 | 0 | 0 |
| 16/01/2026 |
9.90
|
17,900 | 11 | 11.10 | 9.90 | 0 | 21,100 | -0.2 |
| 15/01/2026 |
11
|
107,700 | 11.50 | 11.80 | 10.40 | 0 | 0 | 0 |
| 14/01/2026 |
11.50
|
105,800 | 10.90 | 11.80 | 10.60 | 6,500 | 0 | 0.1 |
| 13/01/2026 |
10.80
|
201,500 | 10.70 | 10.80 | 10.50 | 1,600 | 0 | 0.0 |
| 12/01/2026 |
9.90
|
110,000 | 9.80 | 9.90 | 9.50 | 1,200 | 0 | 0.0 |
| 09/01/2026 |
9
|
97,500 | 8.20 | 9 | 8.20 | 0 | 0 | 0 |
| 08/01/2026 |
8.20
|
16,900 | 8.60 | 8.60 | 8 | 600 | 0 | 0.0 |
| 07/01/2026 |
8.60
|
26,100 | 8.60 | 8.70 | 8.50 | 3,300 | 0 | 0.0 |
| 06/01/2026 |
8.50
|
37,700 | 7.80 | 8.60 | 7.70 | 200 | 0 | 0.0 |
| 05/01/2026 |
7.90
|
12,200 | 7.50 | 7.90 | 7.50 | 0 | 0 | 0 |
| 31/12/2025 |
7.50
|
5,200 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 30/12/2025 |
7.60
|
600 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
| 29/12/2025 |
7.60
|
1,800 | 7.50 | 7.60 | 7.50 | 100 | 0 | 0.0 |
| 26/12/2025 |
7.60
|
200 | 7.60 | 7.60 | 7.60 | 200 | 0 | 0.0 |
| 25/12/2025 |
7.60
|
500 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
| 24/12/2025 |
7.60
|
2,800 | 7.60 | 7.60 | 7.50 | 0 | 0 | 0 |
| 23/12/2025 |
7.60
|
1,600 | 7.60 | 7.60 | 7.60 | 100 | 0 | 0.0 |
| 22/12/2025 |
7.60
|
1,100 | 7.60 | 7.70 | 7.60 | 200 | 0 | 0.0 |
| 19/12/2025 |
7.60
|
1,800 | 7.50 | 7.60 | 7.30 | 100 | 0 | 0.0 |
| 18/12/2025 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 17/12/2025 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 16/12/2025 |
7.50
|
4,000 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 15/12/2025 |
7.70
|
1,900 | 7.50 | 7.70 | 7.40 | 0 | 0 | 0 |
| 12/12/2025 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 11/12/2025 |
7.70
|
1,100 | 7.50 | 7.70 | 7.50 | 100 | 0 | 0.0 |
| 10/12/2025 |
7.70
|
100 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 09/12/2025 |
7.70
|
300 | 7.70 | 7.70 | 7.60 | 200 | 0 | 0.0 |
| 08/12/2025 |
7.60
|
17,000 | 7.80 | 7.80 | 7.50 | 0 | 0 | 0 |
| 05/12/2025 |
7.70
|
4,100 | 7.60 | 7.70 | 7.60 | 0 | 0 | 0 |
| 04/12/2025 |
7.70
|
1,900 | 7.80 | 7.80 | 7.70 | 300 | 0 | 0.0 |
| 03/12/2025 |
7.80
|
2,700 | 7.50 | 7.80 | 7.50 | 0 | 0 | 0 |
| 02/12/2025 |
7.60
|
8,200 | 7.80 | 7.80 | 7.60 | 0 | 0 | 0 |