| 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) |
0.30 | 4.05% | 30,100 | -4,900 | 0 |
7.40
8
7.90
|
|
2 tháng
(2026-03-02) |
0.50 | 6.94% | 76,200 | -5,100 | -0.0 |
6.98
8
7.90
|
|
3 tháng
(2026-01-29) |
0.27 | 3.63% | 95,000 | -7,100 | -0.0 |
6.94
8
7.90
|
|
6 tháng
(2025-10-31) |
-0.20 | -2.53% | 233,000 | -2,600 | 0.0 |
6.94
8.50
7.90
|
|
12 tháng
(2025-05-05) |
-0.20 | -2.53% | 763,900 | -46,000 | -0.3 |
6.94
9.20
7.90
|
|
24 tháng
(2024-05-09) |
-0.40 | -4.94% | 2,184,000 | -45,600 | -0.3 |
6.94
11.85
7.90
|
|
36 tháng
(2023-05-15) |
0.03 | 0.39% | 5,004,900 | -55,300 | -0.4 |
6.94
11.85
7.90
|
|
60 tháng
(2021-05-25) |
-1.28 | -14.25% | 20,443,600 | -37,270 | -0.9 |
5.12
32.40
7.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 29/04/2026 |
7.90
|
100 | 7.90 | 7.90 | 7.90 | 0 | 100 | 0 |
| 28/04/2026 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 27/04/2026 |
7.70
|
100 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 24/04/2026 |
7.70
|
100 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 23/04/2026 |
7.65
|
5,300 | 7.66 | 7.66 | 7.65 | 0 | 0 | 0 |
| 22/04/2026 |
7.57
|
100 | 7.57 | 7.57 | 7.57 | 0 | 100 | 0 |
| 21/04/2026 |
7.55
|
1,100 | 8.04 | 8.05 | 7.55 | 100 | 200 | 0 |
| 20/04/2026 |
7.99
|
400 | 7.50 | 7.99 | 7.50 | 200 | 0 | 0 |
| 17/04/2026 |
8
|
5,100 | 7.44 | 8 | 7.44 | 0 | 100 | 0 |
| 16/04/2026 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
| 15/04/2026 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
| 14/04/2026 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
| 13/04/2026 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
| 10/04/2026 |
8
|
200 | 8.09 | 8.09 | 8 | 0 | 0 | 0 |
| 09/04/2026 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 |
| 08/04/2026 |
7.99
|
100 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 |
| 07/04/2026 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 |
| 06/04/2026 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 |
| 03/04/2026 |
7.99
|
1,000 | 7.26 | 7.99 | 7.26 | 100 | 0 | 0 |
| 02/04/2026 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 01/04/2026 |
7.70
|
10,900 | 7.64 | 7.70 | 7.64 | 0 | 0 | 0 |
| 31/03/2026 |
7.40
|
500 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
| 30/03/2026 |
7.40
|
5,200 | 7.60 | 7.60 | 7.40 | 100 | 5,000 | 0 |
| 27/03/2026 |
7.64
|
500 | 7.20 | 7.76 | 7.12 | 0 | 0 | 0 |
| 26/03/2026 |
7.52
|
0 | 7.52 | 7.52 | 7.52 | 0 | 0 | 0 |
| 25/03/2026 |
7.52
|
8,200 | 7.21 | 7.52 | 7.21 | 0 | 100 | 0 |
| 24/03/2026 |
7.40
|
7,100 | 7.40 | 7.70 | 7.40 | 100 | 0 | 0 |
| 23/03/2026 |
7.48
|
0 | 7.48 | 7.48 | 7.48 | 0 | 0 | 0 |
| 20/03/2026 |
7.48
|
0 | 7.48 | 7.48 | 7.48 | 0 | 0 | 0 |
| 19/03/2026 |
7.48
|
2,700 | 7.48 | 7.48 | 7.48 | 0 | 0 | 0 |
| 18/03/2026 |
7.60
|
4,100 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
| 17/03/2026 |
7.50
|
4,600 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 16/03/2026 |
7.65
|
0 | 7.65 | 7.65 | 7.65 | 0 | 0 | 0 |
| 13/03/2026 |
7.65
|
2,100 | 7.49 | 7.65 | 7.49 | 0 | 0 | 0 |
| 12/03/2026 |
7.49
|
900 | 7.34 | 7.55 | 7.34 | 0 | 0 | 0 |
| 11/03/2026 |
7.34
|
400 | 7.34 | 7.34 | 7.34 | 0 | 0 | 0 |
| 10/03/2026 |
6.98
|
500 | 6.98 | 6.98 | 6.98 | 0 | 100 | -0.0 |
| 09/03/2026 |
6.98
|
10,000 | 6.99 | 6.99 | 6.95 | 0 | 100 | -0.0 |
| 06/03/2026 |
7.15
|
4,100 | 7.15 | 7.15 | 7.15 | 0 | 0 | 0 |
| 05/03/2026 |
7.20
|
900 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
| 04/03/2026 |
7.20
|
0 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
| 03/03/2026 |
7.20
|
0 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
| 02/03/2026 |
7.20
|
0 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
| 27/02/2026 |
7.20
|
3,400 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
| 26/02/2026 |
7.15
|
200 | 7.30 | 7.30 | 7.15 | 0 | 0 | 0 |
| 25/02/2026 |
7.11
|
600 | 7.11 | 7.11 | 7.11 | 0 | 0 | 0 |
| 24/02/2026 |
7.59
|
900 | 7.79 | 7.79 | 7.06 | 0 | 0 | 0 |
| 23/02/2026 |
7.49
|
1,900 | 7.40 | 7.49 | 7.40 | 0 | 100 | -0.0 |
| 13/02/2026 |
7.31
|
0 | 7.31 | 7.31 | 7.31 | 0 | 0 | 0 |
| 12/02/2026 |
7.31
|
400 | 7 | 7.31 | 7 | 0 | 100 | -0.0 |
| 11/02/2026 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 |
| 10/02/2026 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 |
| 09/02/2026 |
7
|
600 | 7.01 | 7.01 | 7 | 0 | 0 | 0 |
| 06/02/2026 |
6.94
|
2,500 | 7.01 | 7.10 | 6.94 | 0 | 0 | 0 |
| 05/02/2026 |
7.30
|
0 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
| 04/02/2026 |
7.30
|
500 | 6.93 | 7.31 | 6.92 | 0 | 0 | 0 |
| 03/02/2026 |
7.40
|
2,100 | 7.30 | 7.40 | 7 | 0 | 0 | 0 |
| 02/02/2026 |
7.30
|
5,100 | 7.30 | 7.30 | 7.30 | 0 | 1,800 | -0.0 |
| 30/01/2026 |
7.45
|
500 | 7.43 | 7.45 | 7.06 | 0 | 0 | 0 |
| 29/01/2026 |
7.43
|
100 | 7.43 | 7.43 | 7.43 | 0 | 0 | 0 |
| 28/01/2026 |
7.43
|
0 | 7.43 | 7.43 | 7.43 | 0 | 0 | 0 |
| 27/01/2026 |
7.43
|
1,100 | 7.42 | 7.43 | 7.42 | 0 | 0 | 0 |
| 26/01/2026 |
7.45
|
4,200 | 7.49 | 7.49 | 7.31 | 0 | 0 | 0 |
| 23/01/2026 |
7.49
|
12,000 | 7.79 | 7.79 | 7 | 100 | 100 | -0 |
| 22/01/2026 |
7.50
|
100 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 21/01/2026 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 20/01/2026 |
7.50
|
4,300 | 7.83 | 7.84 | 7.32 | 300 | 0 | 0.0 |
| 19/01/2026 |
7.60
|
5,700 | 7.60 | 7.60 | 7.31 | 300 | 0 | 0.0 |
| 16/01/2026 |
7.67
|
0 | 7.67 | 7.67 | 7.67 | 0 | 0 | 0 |
| 15/01/2026 |
7.67
|
800 | 7.79 | 7.79 | 7.67 | 0 | 0 | 0 |
| 14/01/2026 |
7.40
|
2,500 | 7.46 | 7.46 | 7.40 | 0 | 0 | 0 |
| 13/01/2026 |
7.46
|
2,200 | 7.50 | 7.50 | 7.46 | 0 | 0 | 0 |
| 12/01/2026 |
7.50
|
2,400 | 7.70 | 7.70 | 7.50 | 0 | 0 | 0 |
| 09/01/2026 |
7.50
|
1,000 | 7.94 | 7.94 | 7.50 | 0 | 0 | 0 |
| 08/01/2026 |
7.94
|
200 | 7.94 | 7.94 | 7.94 | 0 | 0 | 0 |
| 07/01/2026 |
7.94
|
0 | 7.94 | 7.94 | 7.94 | 0 | 0 | 0 |
| 06/01/2026 |
7.94
|
200 | 7.94 | 7.94 | 7.94 | 0 | 0 | 0 |
| 05/01/2026 |
7.94
|
0 | 7.94 | 7.94 | 7.94 | 0 | 0 | 0 |
| 31/12/2025 |
7.94
|
2,400 | 7.97 | 7.99 | 7.60 | 0 | 0 | 0 |
| 30/12/2025 |
7.51
|
200 | 7.51 | 7.51 | 7.51 | 0 | 0 | 0 |
| 29/12/2025 |
7.50
|
900 | 7.55 | 7.55 | 7.50 | 0 | 0 | 0 |
| 26/12/2025 |
7.51
|
400 | 7.56 | 7.56 | 7.51 | 0 | 0 | 0 |
| 25/12/2025 |
7.99
|
1,200 | 7.80 | 7.99 | 7.80 | 0 | 0 | 0 |
| 24/12/2025 |
7.80
|
100 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 23/12/2025 |
7.99
|
200 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 |
| 22/12/2025 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 |
| 19/12/2025 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 |
| 18/12/2025 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 |
| 17/12/2025 |
7.99
|
500 | 7.57 | 7.99 | 7.57 | 0 | 0 | 0 |
| 16/12/2025 |
7.57
|
0 | 7.57 | 7.57 | 7.57 | 0 | 0 | 0 |
| 15/12/2025 |
7.57
|
2,300 | 7.52 | 7.57 | 7.52 | 0 | 400 | -0.0 |
| 12/12/2025 |
7.53
|
61,000 | 8.05 | 8.05 | 7.53 | 0 | 0 | 0 |
| 11/12/2025 |
8.09
|
100 | 8.09 | 8.09 | 8.09 | 0 | 100 | -0.0 |
| 10/12/2025 |
8.09
|
4,100 | 7.73 | 8.09 | 7.71 | 0 | 0 | 0 |
| 09/12/2025 |
8.29
|
0 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 |
| 08/12/2025 |
8.29
|
0 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 |
| 05/12/2025 |
8.29
|
1,300 | 8 | 8.29 | 8 | 0 | 0 | 0 |
| 04/12/2025 |
8.50
|
400 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 03/12/2025 |
8.10
|
900 | 8.10 | 8.10 | 8.10 | 800 | 0 | 0.0 |
| 02/12/2025 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
| 01/12/2025 |
8.30
|
300 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |