| 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) |
0.40 | 4.37% | 1,628,000 | 173,800 | 0 |
9.13
9.62
9.55
|
|
2 tháng
(2026-03-02) |
-0.44 | -4.40% | 4,106,400 | 267,100 | 0.7 |
9.04
10
9.55
|
|
3 tháng
(2026-01-29) |
-0.54 | -5.35% | 6,064,900 | 390,100 | 2.0 |
9.04
10.20
9.55
|
|
6 tháng
(2025-10-31) |
-0.84 | -8.08% | 12,919,000 | 267,200 | 0.8 |
9.04
10.90
9.55
|
|
12 tháng
(2025-05-05) |
-0.22 | -2.27% | 46,211,700 | 105,093 | 2.3 |
9.04
11.85
9.55
|
|
24 tháng
(2024-05-09) |
-3.11 | -24.54% | 122,092,900 | 1,802,714 | 26.8 |
8.55
13.77
9.55
|
|
36 tháng
(2023-05-15) |
-6.89 | -41.89% | 292,255,500 | 3,295,394 | 49.9 |
8.55
19
9.55
|
|
60 tháng
(2021-05-25) |
0.23 | 2.49% | 539,885,600 | -944,909 | -60.4 |
8.55
21.42
9.55
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 29/04/2026 |
9.55
|
61,100 | 9.46 | 9.56 | 9.30 | 2,900 | 1,600 | 0 |
| 28/04/2026 |
9.56
|
102,100 | 9.60 | 9.60 | 9.46 | 100 | 0 | 0 |
| 27/04/2026 |
9.60
|
105,800 | 9.61 | 9.64 | 9.52 | 8,700 | 0 | 0 |
| 24/04/2026 |
9.60
|
105,800 | 9.61 | 9.64 | 9.52 | 8,700 | 0 | 0 |
| 23/04/2026 |
9.62
|
115,800 | 9.45 | 9.64 | 9.44 | 25,000 | 0 | 0 |
| 22/04/2026 |
9.40
|
100,700 | 9.42 | 9.45 | 9.30 | 16,000 | 1,200 | 0 |
| 21/04/2026 |
9.42
|
29,000 | 9.45 | 9.45 | 9.33 | 0 | 400 | 0 |
| 20/04/2026 |
9.45
|
118,100 | 9.30 | 9.59 | 9.30 | 16,000 | 900 | 0 |
| 17/04/2026 |
9.30
|
153,700 | 9.24 | 9.30 | 9.04 | 45,400 | 0 | 0 |
| 16/04/2026 |
9.26
|
18,600 | 9.29 | 9.29 | 9.21 | 3,000 | 1,600 | 0 |
| 15/04/2026 |
9.29
|
45,700 | 9.32 | 9.34 | 9.24 | 0 | 0 | 0 |
| 14/04/2026 |
9.32
|
27,900 | 9.36 | 9.36 | 9.25 | 0 | 0 | 0 |
| 13/04/2026 |
9.34
|
20,300 | 9.20 | 9.36 | 9.20 | 0 | 0 | 0 |
| 10/04/2026 |
9.34
|
90,400 | 9.25 | 9.34 | 9.22 | 31,000 | 0 | 0 |
| 09/04/2026 |
9.25
|
53,500 | 9.06 | 9.34 | 9.05 | 4,300 | 0 | 0 |
| 08/04/2026 |
9.27
|
115,300 | 9.25 | 9.30 | 9.17 | 8,900 | 0 | 0 |
| 07/04/2026 |
9.13
|
46,300 | 9.07 | 9.27 | 9 | 14,400 | 0 | 0 |
| 06/04/2026 |
9.13
|
16,100 | 9.29 | 9.29 | 9.08 | 0 | 1,500 | 0 |
| 03/04/2026 |
9.15
|
49,000 | 9.15 | 9.20 | 9.05 | 0 | 0 | 0 |
| 02/04/2026 |
9.15
|
28,500 | 9.30 | 9.30 | 9.07 | 0 | 1,900 | 0 |
| 01/04/2026 |
9.22
|
29,400 | 9.24 | 9.44 | 9.20 | 0 | 0 | 0 |
| 31/03/2026 |
9.24
|
125,900 | 9.11 | 9.25 | 9.09 | 1,700 | 3,800 | 0 |
| 30/03/2026 |
9.16
|
130,100 | 9.15 | 9.19 | 9 | 1,900 | 0 | 0 |
| 27/03/2026 |
9.26
|
21,700 | 9.13 | 9.28 | 9.13 | 0 | 0 | 0 |
| 26/03/2026 |
9.25
|
37,100 | 9.13 | 9.38 | 9.13 | 0 | 0 | 0 |
| 25/03/2026 |
9.13
|
46,400 | 9.10 | 9.15 | 9.07 | 3,800 | 0 | 0 |
| 24/03/2026 |
9.08
|
71,900 | 9.04 | 9.20 | 9 | 0 | 0 | 0 |
| 23/03/2026 |
9.04
|
185,200 | 9.20 | 9.30 | 9 | 13,500 | 0 | 0 |
| 20/03/2026 |
9.20
|
67,400 | 9.12 | 9.34 | 9.12 | 0 | 0 | 0 |
| 19/03/2026 |
9.25
|
110,400 | 9.30 | 9.31 | 9.15 | 0 | 6,300 | -0.1 |
| 18/03/2026 |
9.40
|
40,000 | 9.54 | 9.54 | 9.36 | 6,000 | 0 | 0.1 |
| 17/03/2026 |
9.48
|
89,600 | 9.40 | 9.50 | 9.39 | 0 | 3,000 | -0.0 |
| 16/03/2026 |
9.40
|
171,400 | 9.47 | 9.47 | 9.30 | 3,600 | 0 | 0.0 |
| 13/03/2026 |
9.47
|
40,000 | 9.45 | 9.54 | 9.31 | 3,600 | 0 | 0.0 |
| 12/03/2026 |
9.50
|
49,300 | 9.41 | 9.58 | 9.30 | 8,400 | 0 | 0.1 |
| 11/03/2026 |
9.46
|
128,400 | 9.30 | 9.49 | 9.28 | 10,700 | 0 | 0.1 |
| 10/03/2026 |
9.28
|
364,400 | 9.30 | 9.45 | 9.10 | 10,000 | 1,400 | 0.1 |
| 09/03/2026 |
9.28
|
341,800 | 9.28 | 9.60 | 9.28 | 10,000 | 1,400 | 0.1 |
| 06/03/2026 |
9.97
|
132,600 | 9.96 | 9.99 | 9.88 | 0 | 5,600 | -0.1 |
| 05/03/2026 |
9.99
|
120,900 | 9.91 | 10.15 | 9.91 | 0 | 0 | 0 |
| 04/03/2026 |
10
|
116,700 | 10 | 10 | 9.94 | 0 | 4,000 | -0.0 |
| 03/03/2026 |
10
|
147,800 | 10 | 10.10 | 9.98 | 34,500 | 0 | 0.3 |
| 02/03/2026 |
10
|
195,400 | 10 | 10.10 | 9.91 | 10,900 | 0 | 0.1 |
| 27/02/2026 |
10.20
|
78,100 | 10.20 | 10.25 | 10.10 | 15,000 | 2,900 | 0.1 |
| 26/02/2026 |
10.15
|
208,900 | 10.15 | 10.20 | 10.05 | 10,000 | 21,100 | -0.1 |
| 25/02/2026 |
10.10
|
128,100 | 10.15 | 10.25 | 10.05 | 8,700 | 0 | 0.1 |
| 24/02/2026 |
10.20
|
201,400 | 10.20 | 10.30 | 10.15 | 72,200 | 0 | 0.7 |
| 23/02/2026 |
10.15
|
77,100 | 10.15 | 10.20 | 10.10 | 23,800 | 4,500 | 0.2 |
| 13/02/2026 |
10.15
|
37,800 | 9.99 | 10.15 | 9.99 | 1,300 | 0 | 0.0 |
| 12/02/2026 |
10
|
53,400 | 10.05 | 10.05 | 10 | 10,000 | 0 | 0.1 |
| 11/02/2026 |
10.05
|
33,300 | 10.05 | 10.10 | 10 | 3,000 | 2,200 | 0.0 |
| 10/02/2026 |
10.05
|
88,300 | 10.05 | 10.10 | 10 | 0 | 0 | 0 |
| 09/02/2026 |
10.05
|
84,400 | 10.05 | 10.15 | 10 | 0 | 600 | -0.0 |
| 06/02/2026 |
10.05
|
78,600 | 10 | 10.10 | 9.98 | 0 | 600 | -0.0 |
| 05/02/2026 |
10.10
|
79,300 | 10.10 | 10.20 | 10 | 0 | 0 | 0 |
| 04/02/2026 |
10.10
|
69,400 | 10.10 | 10.10 | 10 | 0 | 0 | 0 |
| 03/02/2026 |
10.10
|
137,600 | 10.20 | 10.20 | 10 | 10,900 | 0 | 0.1 |
| 02/02/2026 |
10.20
|
19,300 | 10.15 | 10.30 | 10.10 | 0 | 0 | 0 |
| 30/01/2026 |
10.20
|
527,000 | 10.10 | 10.50 | 10 | 4,600 | 4,600 | -0.0 |
| 29/01/2026 |
10.10
|
56,500 | 10 | 10.10 | 10 | 0 | 0 | 0 |
| 28/01/2026 |
10
|
100,900 | 10.10 | 10.10 | 9.98 | 0 | 0 | 0 |
| 27/01/2026 |
10.10
|
30,700 | 10.10 | 10.20 | 10 | 0 | 0 | 0 |
| 26/01/2026 |
10.10
|
89,900 | 10.30 | 10.30 | 10 | 0 | 1,000 | -0.0 |
| 23/01/2026 |
10.15
|
90,600 | 10.25 | 10.35 | 10.15 | 0 | 0 | 0 |
| 22/01/2026 |
10.25
|
293,200 | 10.10 | 10.40 | 10.10 | 7,000 | 1,000 | 0.1 |
| 21/01/2026 |
10.10
|
242,200 | 10.10 | 10.10 | 9.98 | 4,800 | 138,600 | -1.3 |
| 20/01/2026 |
10.10
|
656,900 | 10.85 | 10.90 | 10.10 | 0 | 4,800 | -0.0 |
| 19/01/2026 |
10.85
|
114,200 | 10.75 | 10.90 | 10.75 | 1,100 | 0 | 0.0 |
| 16/01/2026 |
10.75
|
90,000 | 10.85 | 10.90 | 10.70 | 8,000 | 0 | 0.1 |
| 15/01/2026 |
10.85
|
291,600 | 10.90 | 10.90 | 10.65 | 41,600 | 4,300 | 0.4 |
| 14/01/2026 |
10.90
|
264,300 | 11.25 | 11.25 | 10.80 | 39,600 | 0 | 0.4 |
| 13/01/2026 |
10.80
|
699,000 | 10.10 | 10.80 | 10.05 | 0 | 2,300 | -0.0 |
| 12/01/2026 |
10.10
|
213,400 | 10 | 10.10 | 10 | 4,300 | 0 | 0.0 |
| 09/01/2026 |
10
|
115,600 | 10.05 | 10.05 | 9.96 | 0 | 0 | 0 |
| 08/01/2026 |
10.05
|
79,600 | 10.05 | 10.10 | 9.96 | 2,300 | 0 | 0.0 |
| 07/01/2026 |
10.05
|
222,600 | 10 | 10.10 | 9.98 | 0 | 0 | 0 |
| 06/01/2026 |
10
|
41,200 | 10 | 10 | 9.96 | 0 | 0 | 0 |
| 05/01/2026 |
10
|
63,200 | 10 | 10.05 | 9.95 | 0 | 0 | 0 |
| 31/12/2025 |
10
|
56,500 | 10.10 | 10.10 | 9.95 | 0 | 0 | 0 |
| 30/12/2025 |
10
|
22,400 | 10 | 10 | 10 | 0 | 0 | 0 |
| 29/12/2025 |
10
|
53,200 | 9.99 | 10 | 9.98 | 0 | 0 | 0 |
| 26/12/2025 |
9.99
|
107,800 | 9.99 | 10 | 9.94 | 0 | 0 | 0 |
| 25/12/2025 |
9.99
|
40,900 | 10 | 10.05 | 9.99 | 0 | 0 | 0 |
| 24/12/2025 |
10
|
48,000 | 10 | 10.10 | 10 | 0 | 0 | 0 |
| 23/12/2025 |
10.10
|
68,300 | 10.10 | 10.10 | 10 | 0 | 0 | 0 |
| 22/12/2025 |
10.10
|
27,000 | 10.10 | 10.15 | 10.05 | 0 | 0 | 0 |
| 19/12/2025 |
10.10
|
41,900 | 10.10 | 10.10 | 10 | 0 | 0 | 0 |
| 18/12/2025 |
10.10
|
25,700 | 10.10 | 10.10 | 10 | 0 | 0 | 0 |
| 17/12/2025 |
10.10
|
115,800 | 10.10 | 10.10 | 10 | 0 | 0 | 0 |
| 16/12/2025 |
10
|
34,500 | 10.20 | 10.20 | 10 | 0 | 0 | 0 |
| 15/12/2025 |
10.10
|
47,500 | 10 | 10.10 | 10 | 0 | 0 | 0 |
| 12/12/2025 |
10
|
95,100 | 10.20 | 10.25 | 10 | 0 | 5,400 | -0.1 |
| 11/12/2025 |
10.20
|
40,700 | 10.25 | 10.25 | 10.10 | 0 | 100 | -0.0 |
| 10/12/2025 |
10.15
|
57,700 | 10.30 | 10.30 | 10.15 | 0 | 1,900 | -0.0 |
| 09/12/2025 |
10.30
|
77,200 | 10.35 | 10.35 | 10.10 | 0 | 3,900 | -0.0 |
| 08/12/2025 |
10.35
|
86,800 | 10.40 | 10.40 | 10.15 | 0 | 4,000 | -0.0 |
| 05/12/2025 |
10.40
|
294,300 | 10.40 | 10.45 | 10.15 | 1,800 | 9,700 | -0.1 |
| 04/12/2025 |
10.35
|
312,500 | 10.10 | 10.35 | 10 | 4,400 | 7,600 | -0.0 |
| 03/12/2025 |
10.10
|
86,700 | 10.20 | 10.25 | 10.05 | 0 | 5,200 | -0.1 |
| 02/12/2025 |
10.10
|
53,700 | 10.10 | 10.15 | 9.91 | 0 | 7,800 | -0.1 |