| 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) |
-0.50 | -4.81% | 8,479,800 | -166,680 | 0 |
9.90
10.40
9.90
|
|
2 tháng
(2026-03-02) |
-0.40 | -3.88% | 29,920,700 | -114,280 | -1.4 |
9.65
11.15
9.90
|
|
3 tháng
(2026-02-02) |
-0.07 | -0.70% | 33,638,500 | -10,080 | -0.3 |
9.65
11.15
9.90
|
|
6 tháng
(2025-11-03) |
0.04 | 0.36% | 48,670,900 | 71,320 | 0.5 |
9.65
11.15
9.90
|
|
12 tháng
(2025-05-06) |
-2.30 | -18.85% | 129,906,600 | -16,427,484 | -176.6 |
9.63
12.20
9.90
|
|
24 tháng
(2024-05-13) |
-4.33 | -30.42% | 242,188,500 | -23,370,057 | -270.2 |
9.63
15.07
9.90
|
|
36 tháng
(2023-05-17) |
-0.94 | -8.65% | 296,029,100 | -26,872,611 | -319.0 |
9.56
15.07
9.90
|
|
60 tháng
(2021-05-27) |
-4.93 | -33.24% | 394,800,500 | -32,137,707 | -423.7 |
8.15
17.79
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
|
251,800 | 9.99 | 9.99 | 9.85 | 0 | 90,600 | 0 |
| 28/04/2026 |
9.96
|
128,300 | 10 | 10.05 | 9.95 | 600 | 19,700 | 0 |
| 27/04/2026 |
10.05
|
348,900 | 9.91 | 10.05 | 9.91 | 57,900 | 6,000 | 0 |
| 24/04/2026 |
10.05
|
348,900 | 9.91 | 10.05 | 9.91 | 57,900 | 6,000 | 0 |
| 23/04/2026 |
9.92
|
742,600 | 10.10 | 10.10 | 9.90 | 0 | 48,500 | 0 |
| 22/04/2026 |
10.05
|
212,700 | 10.15 | 10.15 | 10 | 0 | 7,600 | 0 |
| 21/04/2026 |
10.10
|
294,900 | 10.25 | 10.25 | 10.05 | 7,000 | 15,700 | 0 |
| 20/04/2026 |
10.15
|
574,200 | 10.20 | 10.20 | 10.05 | 141,500 | 68,250 | 0 |
| 17/04/2026 |
10.15
|
162,400 | 10.25 | 10.25 | 10.15 | 0 | 15,800 | 0 |
| 16/04/2026 |
10.20
|
242,700 | 10.25 | 10.25 | 10.15 | 0 | 28,530 | 0 |
| 15/04/2026 |
10.20
|
454,800 | 10.30 | 10.30 | 10.15 | 40,500 | 2,700 | 0 |
| 14/04/2026 |
10.20
|
458,000 | 10.30 | 10.30 | 10.20 | 28,100 | 15,200 | 0 |
| 13/04/2026 |
10.30
|
359,100 | 10.15 | 10.30 | 10.15 | 53,200 | 5,300 | 0 |
| 10/04/2026 |
10.25
|
610,000 | 10.25 | 10.35 | 10.10 | 17,500 | 14,100 | 0 |
| 09/04/2026 |
10.25
|
275,400 | 10.35 | 10.35 | 10.25 | 0 | 19,400 | 0 |
| 08/04/2026 |
10.35
|
467,300 | 10.30 | 10.35 | 10.15 | 0 | 19,200 | 0 |
| 07/04/2026 |
10.20
|
298,400 | 10.20 | 10.50 | 10.10 | 0 | 37,800 | 0 |
| 06/04/2026 |
10.20
|
523,800 | 10.25 | 10.35 | 10.10 | 0 | 51,100 | 0 |
| 03/04/2026 |
10.25
|
399,400 | 10.40 | 10.40 | 10.25 | 20,300 | 50,900 | 0 |
| 02/04/2026 |
10.30
|
509,400 | 10.50 | 10.50 | 10.30 | 38,800 | 83,700 | 0 |
| 01/04/2026 |
10.40
|
816,800 | 10.65 | 10.70 | 10.40 | 6,000 | 29,900 | 0 |
| 31/03/2026 |
10.55
|
870,100 | 10.80 | 10.80 | 10.55 | 25,600 | 11,700 | 0 |
| 30/03/2026 |
10.75
|
1,173,200 | 10.75 | 10.90 | 10.55 | 139,400 | 75,700 | 0 |
| 27/03/2026 |
10.80
|
1,028,200 | 10.90 | 10.95 | 10.70 | 42,600 | 6,700 | 0 |
| 26/03/2026 |
10.95
|
611,200 | 11.15 | 11.25 | 10.90 | 0 | 70,700 | 0 |
| 25/03/2026 |
11.15
|
2,063,200 | 10.65 | 11.20 | 10.60 | 129,400 | 10,600 | 0 |
| 24/03/2026 |
10.65
|
1,003,300 | 10.75 | 10.80 | 10.40 | 19,000 | 31,500 | 0 |
| 23/03/2026 |
10.55
|
1,123,400 | 11.25 | 11.25 | 10.55 | 69,900 | 22,100 | 0 |
| 20/03/2026 |
10.95
|
2,459,200 | 10.95 | 11.40 | 10.80 | 45,000 | 73,300 | -0.3 |
| 19/03/2026 |
10.90
|
2,337,000 | 10.60 | 11.20 | 10.50 | 10,600 | 9,400 | 0.0 |
| 18/03/2026 |
10.65
|
542,800 | 10.40 | 10.65 | 10.20 | 10,000 | 6,900 | 0.0 |
| 17/03/2026 |
10.35
|
499,300 | 10.50 | 10.65 | 10.30 | 35,400 | 2,400 | 0.4 |
| 16/03/2026 |
10.60
|
854,500 | 10.90 | 10.90 | 10.45 | 32,200 | 38,400 | -0.1 |
| 13/03/2026 |
10.65
|
1,246,600 | 9.96 | 10.65 | 9.96 | 32,200 | 38,400 | -0.1 |
| 12/03/2026 |
9.99
|
247,000 | 9.91 | 10.05 | 9.90 | 2,600 | 4,800 | -0.0 |
| 11/03/2026 |
10
|
258,100 | 9.87 | 10.05 | 9.86 | 2,400 | 10,400 | -0.1 |
| 10/03/2026 |
9.83
|
445,000 | 9.85 | 10.20 | 9.78 | 11,600 | 107,500 | -0.9 |
| 09/03/2026 |
9.65
|
1,097,700 | 10.05 | 10.10 | 9.60 | 11,600 | 107,500 | -0.9 |
| 06/03/2026 |
10.20
|
432,000 | 10.25 | 10.40 | 10.20 | 14,600 | 18,800 | -0.0 |
| 05/03/2026 |
10.25
|
306,900 | 10.40 | 10.45 | 10.25 | 18,500 | 11,500 | 0.1 |
| 04/03/2026 |
10.40
|
935,000 | 10.80 | 10.85 | 10.25 | 32,400 | 5,100 | 0.3 |
| 03/03/2026 |
10.60
|
1,053,000 | 10.55 | 10.80 | 10.45 | 66,400 | 25,700 | 0.4 |
| 02/03/2026 |
10.30
|
854,200 | 10.05 | 10.40 | 10 | 100 | 10,000 | -0.1 |
| 27/02/2026 |
10.10
|
288,000 | 10.15 | 10.20 | 10.10 | 11,300 | 7,500 | 0.0 |
| 26/02/2026 |
10.15
|
205,300 | 10.20 | 10.20 | 10.10 | 65,800 | 1,400 | 0.7 |
| 25/02/2026 |
10.15
|
242,100 | 10.20 | 10.20 | 10.10 | 22,800 | 4,000 | 0.2 |
| 24/02/2026 |
10.20
|
400,400 | 10.15 | 10.20 | 10.10 | 65,200 | 39,200 | 0.3 |
| 23/02/2026 |
10.15
|
475,300 | 10.10 | 10.15 | 10 | 40,700 | 35,800 | 0.0 |
| 13/02/2026 |
10.10
|
101,500 | 10.05 | 10.10 | 10 | 0 | 700 | -0.0 |
| 12/02/2026 |
10.05
|
137,300 | 10 | 10.10 | 10 | 500 | 5,200 | -0.0 |
| 11/02/2026 |
10
|
284,600 | 9.99 | 10.05 | 9.99 | 100 | 7,100 | -0.1 |
| 10/02/2026 |
9.99
|
198,900 | 10.05 | 10.10 | 9.98 | 5,200 | 18,800 | -0.1 |
| 09/02/2026 |
10
|
123,200 | 10.10 | 10.10 | 10 | 0 | 200 | -0.0 |
| 06/02/2026 |
10.10
|
296,400 | 10.10 | 10.20 | 10.10 | 0 | 200 | -0.0 |
| 05/02/2026 |
10.15
|
213,500 | 10.05 | 10.20 | 10.05 | 15,500 | 2,000 | 0.1 |
| 04/02/2026 |
10.05
|
218,700 | 9.97 | 10.10 | 9.97 | 20,600 | 2,400 | 0.2 |
| 03/02/2026 |
9.97
|
210,200 | 9.96 | 10 | 9.95 | 100 | 10,000 | -0.1 |
| 02/02/2026 |
9.97
|
322,400 | 10.05 | 10.05 | 9.96 | 1,600 | 10,700 | -0.1 |
| 30/01/2026 |
10.05
|
128,700 | 10 | 10.05 | 10 | 1,100 | 5,500 | -0.0 |
| 29/01/2026 |
10
|
132,700 | 10.10 | 10.10 | 10 | 300 | 8,800 | -0.1 |
| 28/01/2026 |
10
|
183,600 | 10 | 10.10 | 9.99 | 1,200 | 20,800 | -0.2 |
| 27/01/2026 |
10.10
|
178,400 | 10 | 10.10 | 9.97 | 0 | 45,100 | -0.5 |
| 26/01/2026 |
10
|
458,900 | 10.10 | 10.20 | 9.99 | 1,400 | 20,600 | -0.2 |
| 23/01/2026 |
10.10
|
366,200 | 10.20 | 10.25 | 10.10 | 3,800 | 2,200 | 0.0 |
| 22/01/2026 |
10.25
|
280,000 | 10.30 | 10.35 | 10.20 | 600 | 0 | 0.0 |
| 21/01/2026 |
10.30
|
364,500 | 10.40 | 10.40 | 10.20 | 4,500 | 16,700 | -0.1 |
| 20/01/2026 |
10.35
|
898,000 | 10.20 | 10.40 | 10.15 | 12,900 | 17,200 | -0.0 |
| 19/01/2026 |
10.20
|
335,600 | 10.20 | 10.20 | 10.10 | 58,400 | 3,200 | 0.6 |
| 16/01/2026 |
10.15
|
278,300 | 10.15 | 10.20 | 10.10 | 25,500 | 200 | 0.3 |
| 15/01/2026 |
10.05
|
262,900 | 10.25 | 10.25 | 10.05 | 62,300 | 9,100 | 0.5 |
| 14/01/2026 |
10.15
|
384,100 | 10.15 | 10.25 | 10.05 | 84,700 | 21,500 | 0.6 |
| 13/01/2026 |
10.15
|
382,000 | 9.96 | 10.20 | 9.96 | 9,300 | 16,400 | -0.1 |
| 12/01/2026 |
9.96
|
396,600 | 9.95 | 9.98 | 9.90 | 7,800 | 400 | 0.1 |
| 09/01/2026 |
9.95
|
151,700 | 9.92 | 9.97 | 9.91 | 6,000 | 0 | 0.1 |
| 08/01/2026 |
9.96
|
188,200 | 9.86 | 9.98 | 9.86 | 79,500 | 1,500 | 0.8 |
| 07/01/2026 |
9.84
|
182,600 | 9.81 | 9.87 | 9.79 | 35,200 | 19,900 | 0.2 |
| 06/01/2026 |
9.83
|
146,400 | 9.81 | 9.84 | 9.78 | 700 | 1,800 | -0.0 |
| 05/01/2026 |
9.84
|
117,600 | 9.85 | 9.86 | 9.80 | 22,900 | 9,100 | 0.1 |
| 31/12/2025 |
9.86
|
130,700 | 9.89 | 9.90 | 9.83 | 300 | 11,800 | -0.1 |
| 30/12/2025 |
9.89
|
69,500 | 9.90 | 9.92 | 9.83 | 20,600 | 1,500 | 0.2 |
| 29/12/2025 |
9.90
|
80,000 | 9.82 | 9.90 | 9.82 | 200 | 17,300 | -0.2 |
| 26/12/2025 |
9.82
|
414,800 | 9.86 | 9.91 | 9.77 | 100 | 0 | 0.0 |
| 25/12/2025 |
9.92
|
72,100 | 9.91 | 9.94 | 9.85 | 200 | 16,100 | -0.2 |
| 24/12/2025 |
9.92
|
160,600 | 9.90 | 9.95 | 9.87 | 3,900 | 8,700 | -0.0 |
| 23/12/2025 |
9.95
|
149,500 | 10 | 10.05 | 9.92 | 20,300 | 23,000 | -0.0 |
| 22/12/2025 |
9.98
|
144,000 | 9.85 | 10.15 | 9.85 | 16,400 | 19,900 | -0.0 |
| 19/12/2025 |
9.84
|
77,400 | 9.82 | 9.85 | 9.81 | 34,100 | 14,500 | 0.2 |
| 18/12/2025 |
9.85
|
175,500 | 9.83 | 9.85 | 9.80 | 200 | 44,200 | -0.4 |
| 17/12/2025 |
9.85
|
64,700 | 9.86 | 9.90 | 9.83 | 500 | 1,000 | -0.0 |
| 16/12/2025 |
9.86
|
117,500 | 9.85 | 9.89 | 9.83 | 5,600 | 13,800 | -0.1 |
| 15/12/2025 |
9.85
|
126,700 | 9.85 | 9.90 | 9.85 | 1,600 | 6,300 | -0.0 |
| 12/12/2025 |
9.90
|
144,100 | 9.97 | 9.99 | 9.90 | 10,300 | 10,100 | 0.0 |
| 11/12/2025 |
9.96
|
77,100 | 9.99 | 9.99 | 9.95 | 3,700 | 5,100 | -0.0 |
| 10/12/2025 |
9.99
|
178,100 | 10 | 10 | 9.96 | 100 | 9,300 | -0.1 |
| 09/12/2025 |
10
|
282,000 | 9.94 | 10 | 9.94 | 800 | 100 | 0.0 |
| 08/12/2025 |
9.98
|
262,000 | 10 | 10.05 | 9.98 | 3,600 | 18,800 | -0.2 |
| 05/12/2025 |
10.05
|
166,600 | 10.05 | 10.05 | 10 | 0 | 23,900 | -0.2 |
| 04/12/2025 |
10.05
|
165,400 | 10 | 10.10 | 9.99 | 100 | 400 | -0.0 |
| 03/12/2025 |
10
|
175,600 | 10 | 10.05 | 9.99 | 2,600 | 7,000 | -0.0 |
| 02/12/2025 |
9.99
|
249,800 | 10 | 10 | 9.98 | 3,300 | 2,800 | 0.0 |