| 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) |
0.80 | 11.94% | 7,382,400 | -3,900 | 0 |
6.40
7.60
7.50
|
|
2 tháng
(2026-03-02) |
0 | 0% | 12,467,700 | -9,900 | -0.0 |
6
7.60
7.50
|
|
3 tháng
(2026-02-02) |
0.40 | 5.63% | 19,083,000 | -5,300 | 0.0 |
6
9.20
7.50
|
|
6 tháng
(2025-11-03) |
4.80 | 177.78% | 37,926,400 | -81,200 | -0.3 |
2.70
9.20
7.50
|
|
12 tháng
(2025-05-06) |
4.50 | 150% | 50,100,300 | 7,000 | -0.0 |
2.40
9.20
7.50
|
|
24 tháng
(2024-05-13) |
5.30 | 240.91% | 101,464,427 | -3,200 | -0.1 |
2.20
9.20
7.50
|
|
36 tháng
(2023-05-17) |
5.70 | 316.67% | 117,506,033 | -241,380 | -0.4 |
1.10
9.20
7.50
|
|
60 tháng
(2021-05-27) |
6 | 400% | 142,475,650 | -147,856 | -0.2 |
1
9.20
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
|
507,600 | 7.20 | 7.70 | 7.20 | 0 | 0 | 0 |
| 28/04/2026 |
7.30
|
368,500 | 7.20 | 7.30 | 6.70 | 0 | 0 | 0 |
| 27/04/2026 |
7.30
|
307,100 | 7.40 | 7.40 | 7.10 | 0 | 0 | 0 |
| 24/04/2026 |
7.30
|
307,100 | 7.40 | 7.40 | 7.10 | 0 | 0 | 0 |
| 23/04/2026 |
7.50
|
390,700 | 7.40 | 7.60 | 7.10 | 0 | 0 | 0 |
| 22/04/2026 |
7.60
|
571,100 | 7.40 | 7.80 | 7.40 | 100 | 0 | 0 |
| 21/04/2026 |
7.50
|
801,400 | 7.50 | 8 | 7 | 0 | 0 | 0 |
| 20/04/2026 |
7.40
|
872,800 | 7.40 | 8.10 | 7.20 | 0 | 0 | 0 |
| 17/04/2026 |
7.40
|
632,900 | 7.20 | 7.70 | 7.10 | 0 | 0 | 0 |
| 16/04/2026 |
7.20
|
501,200 | 6.90 | 7.20 | 6.80 | 0 | 0 | 0 |
| 15/04/2026 |
7.10
|
302,200 | 6.70 | 7.10 | 6.60 | 0 | 0 | 0 |
| 14/04/2026 |
7
|
137,200 | 6.60 | 7.10 | 6.60 | 0 | 0 | 0 |
| 13/04/2026 |
7
|
233,600 | 6.50 | 7 | 6.30 | 0 | 0 | 0 |
| 10/04/2026 |
6.50
|
120,200 | 6.50 | 6.70 | 6.40 | 0 | 0 | 0 |
| 09/04/2026 |
6.60
|
268,500 | 6.40 | 6.80 | 6.40 | 0 | 0 | 0 |
| 08/04/2026 |
6.60
|
270,200 | 6.40 | 6.70 | 6.30 | 0 | 4,000 | 0 |
| 07/04/2026 |
6.40
|
114,500 | 6.40 | 6.40 | 6.30 | 0 | 0 | 0 |
| 06/04/2026 |
6.40
|
171,100 | 6.30 | 6.60 | 6.30 | 0 | 0 | 0 |
| 03/04/2026 |
6.50
|
190,400 | 6.40 | 6.70 | 6.30 | 0 | 0 | 0 |
| 02/04/2026 |
6.50
|
123,300 | 6.50 | 6.60 | 6.30 | 0 | 0 | 0 |
| 01/04/2026 |
6.70
|
190,800 | 6.30 | 6.90 | 6.30 | 0 | 0 | 0 |
| 31/03/2026 |
6.50
|
140,200 | 6.40 | 6.60 | 6.30 | 0 | 0 | 0 |
| 30/03/2026 |
6.60
|
141,900 | 6.30 | 6.60 | 6.30 | 0 | 0 | 0 |
| 27/03/2026 |
6.70
|
150,800 | 6.50 | 6.70 | 6.40 | 0 | 0 | 0 |
| 26/03/2026 |
6.80
|
390,400 | 6.50 | 6.90 | 6.30 | 0 | 0 | 0 |
| 25/03/2026 |
6.70
|
289,700 | 6.40 | 6.80 | 6.20 | 0 | 0 | 0 |
| 24/03/2026 |
6.40
|
195,700 | 6.20 | 6.60 | 6.20 | 0 | 3,000 | 0 |
| 23/03/2026 |
6.30
|
99,500 | 6.40 | 6.40 | 6 | 0 | 0 | 0 |
| 20/03/2026 |
6.40
|
111,800 | 6.40 | 6.60 | 6.30 | 0 | 0 | 0 |
| 19/03/2026 |
6.60
|
169,800 | 6.30 | 6.70 | 6.30 | 0 | 0 | 0 |
| 18/03/2026 |
6.60
|
227,200 | 6.10 | 6.70 | 6.10 | 0 | 0 | 0 |
| 17/03/2026 |
6.40
|
196,000 | 5.80 | 6.50 | 5.80 | 0 | 0 | 0 |
| 16/03/2026 |
6.10
|
132,100 | 5.90 | 6.10 | 5.90 | 0 | 0 | 0 |
| 13/03/2026 |
6.10
|
107,100 | 5.90 | 6.10 | 5.80 | 0 | 0 | 0 |
| 12/03/2026 |
6.10
|
183,900 | 6.10 | 6.30 | 5.80 | 0 | 3,000 | -0.0 |
| 11/03/2026 |
6.50
|
156,000 | 5.80 | 6.50 | 5.80 | 0 | 0 | 0 |
| 10/03/2026 |
6
|
186,100 | 5.90 | 6.50 | 5.80 | 0 | 0 | 0 |
| 09/03/2026 |
6.10
|
143,200 | 7 | 7 | 6.10 | 0 | 0 | 0 |
| 06/03/2026 |
7
|
177,500 | 7.30 | 7.30 | 6.90 | 0 | 0 | 0 |
| 05/03/2026 |
7.30
|
282,400 | 7.40 | 7.40 | 7 | 0 | 0 | 0 |
| 04/03/2026 |
7.40
|
485,200 | 7.10 | 7.50 | 6.90 | 0 | 0 | 0 |
| 03/03/2026 |
7.30
|
790,400 | 7.20 | 7.80 | 7 | 0 | 0 | 0 |
| 02/03/2026 |
7.50
|
328,400 | 7.30 | 7.50 | 7 | 0 | 0 | 0 |
| 27/02/2026 |
7.30
|
382,000 | 7.60 | 7.60 | 6.80 | 0 | 0 | 0 |
| 26/02/2026 |
7.50
|
290,800 | 7.80 | 8.10 | 7.40 | 0 | 0 | 0 |
| 25/02/2026 |
8.20
|
388,700 | 8.10 | 8.50 | 7.80 | 0 | 1,000 | -0.0 |
| 24/02/2026 |
8.30
|
539,300 | 9 | 9 | 8.10 | 0 | 0 | 0 |
| 23/02/2026 |
9.20
|
597,700 | 9.10 | 9.60 | 8.60 | 0 | 0 | 0 |
| 13/02/2026 |
9.10
|
486,400 | 8.90 | 9.50 | 8.60 | 0 | 0 | 0 |
| 12/02/2026 |
9
|
587,500 | 8.60 | 9.20 | 8.50 | 0 | 0 | 0 |
| 11/02/2026 |
8.60
|
445,100 | 8.30 | 8.70 | 8.20 | 0 | 0 | 0 |
| 10/02/2026 |
8.40
|
407,700 | 8.30 | 8.50 | 8 | 0 | 0 | 0 |
| 09/02/2026 |
8.30
|
556,600 | 8 | 8.90 | 7.90 | 0 | 0 | 0 |
| 06/02/2026 |
8
|
187,600 | 8.20 | 8.20 | 7.90 | 2,800 | 0 | 0.0 |
| 05/02/2026 |
8.30
|
669,700 | 7.90 | 8.70 | 7.80 | 2,800 | 0 | 0.0 |
| 04/02/2026 |
8
|
508,500 | 7.40 | 8 | 7.40 | 0 | 0 | 0 |
| 03/02/2026 |
7.60
|
447,000 | 7.10 | 7.60 | 7 | 0 | 0 | 0 |
| 02/02/2026 |
7.10
|
120,700 | 7.10 | 7.10 | 6.90 | 0 | 0 | 0 |
| 30/01/2026 |
7.10
|
163,000 | 7.10 | 7.20 | 6.90 | 0 | 0 | 0 |
| 29/01/2026 |
7.20
|
163,200 | 7.20 | 7.20 | 6.90 | 0 | 1,000 | -0.0 |
| 28/01/2026 |
7.30
|
294,000 | 7.30 | 7.50 | 7 | 0 | 0 | 0 |
| 27/01/2026 |
7.40
|
213,100 | 7.30 | 7.70 | 7.10 | 0 | 0 | 0 |
| 26/01/2026 |
7.30
|
211,500 | 7.40 | 7.50 | 7.10 | 0 | 0 | 0 |
| 23/01/2026 |
7.50
|
370,300 | 7.30 | 7.80 | 7.30 | 0 | 0 | 0 |
| 22/01/2026 |
7.40
|
202,900 | 7.20 | 7.40 | 7.20 | 0 | 0 | 0 |
| 21/01/2026 |
7.40
|
321,200 | 7.30 | 7.70 | 6.80 | 0 | 0 | 0 |
| 20/01/2026 |
7.30
|
733,800 | 6.70 | 7.40 | 6.70 | 0 | 0 | 0 |
| 19/01/2026 |
7
|
416,900 | 6.70 | 7 | 6.60 | 1,000 | 0 | 0.0 |
| 16/01/2026 |
6.70
|
540,600 | 6 | 6.80 | 5.90 | 0 | 0 | 0 |
| 15/01/2026 |
6.10
|
188,000 | 6.10 | 6.20 | 5.90 | 0 | 0 | 0 |
| 14/01/2026 |
6.20
|
112,800 | 6.20 | 6.40 | 6 | 0 | 0 | 0 |
| 13/01/2026 |
6.30
|
186,200 | 6.20 | 6.30 | 6.10 | 0 | 0 | 0 |
| 12/01/2026 |
6.20
|
118,000 | 6.10 | 6.20 | 6 | 0 | 0 | 0 |
| 09/01/2026 |
6.30
|
153,800 | 6.40 | 6.40 | 6 | 0 | 0 | 0 |
| 08/01/2026 |
6.60
|
236,100 | 6.70 | 6.80 | 6.10 | 0 | 0 | 0 |
| 07/01/2026 |
6.60
|
151,400 | 6.50 | 6.70 | 6.50 | 0 | 0 | 0 |
| 06/01/2026 |
6.60
|
295,700 | 6.30 | 6.70 | 6.20 | 0 | 0 | 0 |
| 05/01/2026 |
6.40
|
143,300 | 6.10 | 6.40 | 6.10 | 0 | 0 | 0 |
| 31/12/2025 |
6.50
|
212,500 | 6.50 | 6.70 | 5.90 | 0 | 0 | 0 |
| 30/12/2025 |
6.50
|
238,900 | 6.30 | 6.70 | 6.10 | 0 | 0 | 0 |
| 29/12/2025 |
6.30
|
164,800 | 6 | 6.40 | 6 | 0 | 0 | 0 |
| 26/12/2025 |
6
|
258,500 | 6 | 6.10 | 5.50 | 0 | 0 | 0 |
| 25/12/2025 |
6
|
177,400 | 6.30 | 6.50 | 5.80 | 0 | 0 | 0 |
| 24/12/2025 |
6.30
|
276,700 | 6.50 | 7 | 6 | 0 | 0 | 0 |
| 23/12/2025 |
6.40
|
593,400 | 6.20 | 6.70 | 5.90 | 0 | 0 | 0 |
| 22/12/2025 |
6
|
468,900 | 5.40 | 6 | 5.40 | 0 | 0 | 0 |
| 19/12/2025 |
5.40
|
650,800 | 5 | 5.40 | 5 | 0 | 0 | 0 |
| 18/12/2025 |
5
|
195,300 | 4.70 | 5 | 4.50 | 0 | 0 | 0 |
| 17/12/2025 |
4.60
|
137,800 | 4.60 | 4.90 | 4.60 | 0 | 0 | 0 |
| 16/12/2025 |
4.70
|
166,000 | 4.70 | 4.90 | 4.50 | 0 | 0 | 0 |
| 15/12/2025 |
4.70
|
154,300 | 4.50 | 4.80 | 4.40 | 0 | 0 | 0 |
| 12/12/2025 |
4.50
|
207,100 | 4.40 | 4.70 | 4.20 | 0 | 0 | 0 |
| 11/12/2025 |
4.50
|
805,800 | 5 | 5 | 4.40 | 0 | 100 | -0.0 |
| 10/12/2025 |
4.90
|
469,900 | 5.40 | 5.70 | 4.90 | 0 | 0 | 0 |
| 09/12/2025 |
5.40
|
392,700 | 6.10 | 6.30 | 5.20 | 0 | 0 | 0 |
| 08/12/2025 |
5.70
|
1,046,700 | 5.90 | 6.50 | 5.20 | 0 | 5,300 | -0.0 |
| 05/12/2025 |
5.80
|
1,028,700 | 5.40 | 5.80 | 5.30 | 0 | 20,500 | -0.1 |
| 04/12/2025 |
5.10
|
251,900 | 4.50 | 5.10 | 4.50 | 0 | 2,300 | -0.0 |
| 03/12/2025 |
4.80
|
506,400 | 4.30 | 4.90 | 4 | 100 | 0 | 0.0 |
| 02/12/2025 |
4.30
|
931,900 | 4.60 | 4.60 | 4.30 | 2,000 | 0 | 0.0 |