| 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) |
0.90 | 12.86% | 1,613,900 | 0 | 0 |
7
8
7.90
|
|
2 tháng
(2026-02-27) |
1.30 | 19.70% | 3,414,800 | 0 | 0 |
6.50
8
7.90
|
|
3 tháng
(2026-01-28) |
1.20 | 17.91% | 3,835,700 | -4,700 | -0.0 |
6.50
8
7.90
|
|
6 tháng
(2025-10-30) |
1.40 | 21.54% | 5,964,600 | -5,300 | -0.0 |
6.50
8
7.90
|
|
12 tháng
(2025-05-05) |
1.37 | 20.92% | 13,671,500 | 200 | 0.0 |
6.25
8
7.90
|
|
24 tháng
(2024-05-08) |
1.27 | 19.22% | 27,196,687 | -6,609 | -0.0 |
6.16
8
7.90
|
|
36 tháng
(2023-05-15) |
1.10 | 16.15% | 48,227,558 | -17,264 | -0.1 |
6.09
8
7.90
|
|
60 tháng
(2021-05-24) |
0.74 | 10.35% | 136,755,403 | -47,152 | -0.1 |
5.28
12.71
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 |
7.80
|
7,000 | 8 | 8 | 7.80 | 0 | 0 | 0 |
| 28/04/2026 |
7.90
|
36,600 | 7.80 | 7.90 | 7.60 | 0 | 0 | 0 |
| 27/04/2026 |
7.90
|
40,000 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 24/04/2026 |
7.90
|
40,000 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 23/04/2026 |
8
|
18,200 | 7.90 | 8 | 7.80 | 0 | 0 | 0 |
| 22/04/2026 |
8
|
29,200 | 8 | 8 | 7.90 | 0 | 0 | 0 |
| 21/04/2026 |
8
|
26,800 | 8 | 8 | 7.70 | 0 | 0 | 0 |
| 20/04/2026 |
7.90
|
24,700 | 8 | 8 | 7.80 | 0 | 0 | 0 |
| 17/04/2026 |
8
|
36,000 | 7.80 | 8 | 7.70 | 0 | 0 | 0 |
| 16/04/2026 |
7.80
|
80,200 | 7.60 | 7.80 | 7.60 | 0 | 0 | 0 |
| 15/04/2026 |
7.70
|
65,700 | 7.70 | 7.70 | 7.60 | 0 | 0 | 0 |
| 14/04/2026 |
7.70
|
109,300 | 7.60 | 7.70 | 7.60 | 0 | 0 | 0 |
| 13/04/2026 |
7.60
|
115,200 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
| 10/04/2026 |
7.70
|
120,600 | 7.60 | 7.70 | 7.50 | 0 | 0 | 0 |
| 09/04/2026 |
7.70
|
66,300 | 7.80 | 7.80 | 7.60 | 0 | 0 | 0 |
| 08/04/2026 |
7.80
|
24,100 | 7.70 | 7.80 | 7.60 | 0 | 0 | 0 |
| 07/04/2026 |
7.80
|
78,200 | 7.60 | 7.80 | 7.50 | 0 | 0 | 0 |
| 06/04/2026 |
7.80
|
65,100 | 7.60 | 7.80 | 7.60 | 0 | 0 | 0 |
| 03/04/2026 |
7.80
|
109,700 | 7.80 | 7.80 | 7.60 | 0 | 0 | 0 |
| 02/04/2026 |
7.80
|
189,500 | 7.20 | 7.90 | 7.20 | 0 | 0 | 0 |
| 01/04/2026 |
7.20
|
159,100 | 7.10 | 7.20 | 7 | 0 | 0 | 0 |
| 31/03/2026 |
7.10
|
188,100 | 6.90 | 7.10 | 6.90 | 0 | 0 | 0 |
| 30/03/2026 |
7
|
27,900 | 6.90 | 7 | 6.90 | 0 | 0 | 0 |
| 27/03/2026 |
6.90
|
26,900 | 7 | 7 | 6.90 | 0 | 0 | 0 |
| 26/03/2026 |
7
|
29,100 | 6.90 | 7 | 6.80 | 0 | 0 | 0 |
| 25/03/2026 |
6.90
|
20,900 | 6.90 | 6.90 | 6.80 | 0 | 0 | 0 |
| 24/03/2026 |
6.90
|
19,300 | 7 | 7 | 6.90 | 0 | 0 | 0 |
| 23/03/2026 |
6.90
|
20,000 | 6.90 | 6.90 | 6.80 | 0 | 0 | 0 |
| 20/03/2026 |
6.90
|
25,300 | 6.80 | 6.90 | 6.80 | 0 | 0 | 0 |
| 19/03/2026 |
6.90
|
45,400 | 7 | 7 | 6.90 | 0 | 0 | 0 |
| 18/03/2026 |
7
|
30,300 | 6.90 | 7.10 | 6.90 | 0 | 0 | 0 |
| 17/03/2026 |
6.90
|
62,700 | 6.80 | 6.90 | 6.70 | 0 | 0 | 0 |
| 16/03/2026 |
6.80
|
53,300 | 6.80 | 6.80 | 6.70 | 0 | 0 | 0 |
| 13/03/2026 |
6.70
|
439,600 | 6.60 | 6.70 | 6.50 | 0 | 0 | 0 |
| 12/03/2026 |
6.60
|
206,700 | 6.50 | 6.60 | 6.50 | 0 | 0 | 0 |
| 11/03/2026 |
6.60
|
73,800 | 6.60 | 6.60 | 6.50 | 0 | 0 | 0 |
| 10/03/2026 |
6.60
|
194,500 | 6.50 | 6.60 | 6.30 | 0 | 0 | 0 |
| 09/03/2026 |
6.50
|
93,600 | 6.50 | 6.60 | 6.20 | 0 | 0 | 0 |
| 06/03/2026 |
6.70
|
246,300 | 6.50 | 6.70 | 6.50 | 0 | 0 | 0 |
| 05/03/2026 |
6.70
|
55,800 | 6.50 | 6.70 | 6.50 | 0 | 0 | 0 |
| 04/03/2026 |
6.60
|
37,200 | 6.50 | 6.60 | 6.50 | 0 | 0 | 0 |
| 03/03/2026 |
6.60
|
31,700 | 6.50 | 6.60 | 6.50 | 0 | 0 | 0 |
| 02/03/2026 |
6.60
|
52,500 | 6.60 | 6.60 | 6.50 | 0 | 0 | 0 |
| 27/02/2026 |
6.60
|
36,000 | 6.50 | 6.60 | 6.50 | 0 | 0 | 0 |
| 26/02/2026 |
6.60
|
34,000 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 |
| 25/02/2026 |
6.60
|
18,700 | 6.50 | 6.60 | 6.50 | 0 | 0 | 0 |
| 24/02/2026 |
6.60
|
35,000 | 6.60 | 6.60 | 6.50 | 0 | 4,700 | -0.0 |
| 23/02/2026 |
6.50
|
68,200 | 6.50 | 6.60 | 6.50 | 0 | 0 | 0 |
| 13/02/2026 |
6.60
|
28,300 | 6.60 | 6.60 | 6.50 | 0 | 0 | 0 |
| 12/02/2026 |
6.60
|
7,900 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 |
| 11/02/2026 |
6.70
|
54,000 | 6.60 | 6.70 | 6.60 | 0 | 0 | 0 |
| 10/02/2026 |
6.70
|
12,100 | 6.60 | 6.70 | 6.60 | 0 | 0 | 0 |
| 09/02/2026 |
6.70
|
17,100 | 6.60 | 6.70 | 6.60 | 0 | 0 | 0 |
| 06/02/2026 |
6.70
|
34,600 | 6.60 | 6.70 | 6.60 | 0 | 0 | 0 |
| 05/02/2026 |
6.70
|
17,500 | 6.60 | 6.70 | 6.60 | 0 | 0 | 0 |
| 04/02/2026 |
6.70
|
12,500 | 6.70 | 6.70 | 6.60 | 0 | 0 | 0 |
| 03/02/2026 |
6.70
|
16,100 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
| 02/02/2026 |
6.70
|
16,800 | 6.60 | 6.70 | 6.60 | 0 | 0 | 0 |
| 30/01/2026 |
6.70
|
14,000 | 6.60 | 6.70 | 6.60 | 0 | 0 | 0 |
| 29/01/2026 |
6.70
|
16,100 | 6.70 | 6.70 | 6.60 | 0 | 0 | 0 |
| 28/01/2026 |
6.70
|
18,000 | 6.60 | 6.70 | 6.60 | 0 | 0 | 0 |
| 27/01/2026 |
6.70
|
13,600 | 6.60 | 6.70 | 6.60 | 0 | 0 | 0 |
| 26/01/2026 |
6.70
|
26,700 | 6.60 | 6.70 | 6.50 | 0 | 0 | 0 |
| 23/01/2026 |
6.60
|
28,700 | 6.50 | 6.60 | 6.50 | 0 | 0 | 0 |
| 22/01/2026 |
6.60
|
27,600 | 6.60 | 6.70 | 6.60 | 0 | 0 | 0 |
| 21/01/2026 |
6.70
|
6,400 | 6.80 | 6.80 | 6.60 | 0 | 0 | 0 |
| 20/01/2026 |
6.70
|
72,000 | 6.60 | 6.70 | 6.60 | 0 | 0 | 0 |
| 19/01/2026 |
6.80
|
88,100 | 6.60 | 6.80 | 6.60 | 0 | 0 | 0 |
| 16/01/2026 |
6.80
|
14,500 | 6.80 | 6.80 | 6.70 | 0 | 0 | 0 |
| 15/01/2026 |
6.80
|
21,700 | 6.70 | 6.80 | 6.60 | 0 | 0 | 0 |
| 14/01/2026 |
6.70
|
35,400 | 6.70 | 6.70 | 6.60 | 0 | 0 | 0 |
| 13/01/2026 |
6.70
|
24,000 | 6.60 | 6.70 | 6.60 | 0 | 1,300 | -0.0 |
| 12/01/2026 |
6.70
|
28,800 | 6.70 | 6.70 | 6.60 | 0 | 0 | 0 |
| 09/01/2026 |
6.70
|
16,000 | 6.60 | 6.70 | 6.60 | 0 | 0 | 0 |
| 08/01/2026 |
6.70
|
19,000 | 6.60 | 6.70 | 6.60 | 0 | 0 | 0 |
| 07/01/2026 |
6.70
|
37,700 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
| 06/01/2026 |
6.80
|
28,900 | 6.70 | 6.80 | 6.60 | 0 | 0 | 0 |
| 05/01/2026 |
6.70
|
12,600 | 6.60 | 6.70 | 6.60 | 0 | 0 | 0 |
| 31/12/2025 |
6.70
|
17,600 | 6.60 | 6.70 | 6.60 | 0 | 0 | 0 |
| 30/12/2025 |
6.70
|
15,400 | 6.60 | 6.70 | 6.60 | 0 | 0 | 0 |
| 29/12/2025 |
6.70
|
26,400 | 6.70 | 6.70 | 6.60 | 0 | 0 | 0 |
| 26/12/2025 |
6.70
|
52,800 | 6.60 | 6.70 | 6.60 | 0 | 0 | 0 |
| 25/12/2025 |
6.70
|
18,200 | 6.60 | 6.70 | 6.60 | 0 | 0 | 0 |
| 24/12/2025 |
6.60
|
78,000 | 6.70 | 6.70 | 6.60 | 0 | 0 | 0 |
| 23/12/2025 |
6.70
|
30,300 | 6.60 | 6.70 | 6.60 | 0 | 0 | 0 |
| 22/12/2025 |
6.60
|
18,200 | 6.70 | 6.80 | 6.60 | 0 | 0 | 0 |
| 19/12/2025 |
6.70
|
21,300 | 6.80 | 6.80 | 6.70 | 0 | 0 | 0 |
| 18/12/2025 |
6.80
|
16,100 | 6.70 | 6.80 | 6.60 | 0 | 0 | 0 |
| 17/12/2025 |
6.80
|
22,500 | 6.70 | 6.80 | 6.70 | 0 | 0 | 0 |
| 16/12/2025 |
6.80
|
50,300 | 6.70 | 6.80 | 6.60 | 0 | 0 | 0 |
| 15/12/2025 |
6.80
|
22,500 | 6.80 | 6.80 | 6.70 | 0 | 0 | 0 |
| 12/12/2025 |
6.80
|
16,000 | 6.60 | 6.80 | 6.60 | 0 | 0 | 0 |
| 11/12/2025 |
6.70
|
32,600 | 6.70 | 6.70 | 6.60 | 100 | 0 | 0.0 |
| 10/12/2025 |
6.70
|
13,100 | 6.60 | 6.70 | 6.60 | 0 | 0 | 0 |
| 09/12/2025 |
6.60
|
25,100 | 6.60 | 6.70 | 6.60 | 0 | 0 | 0 |
| 08/12/2025 |
6.70
|
33,000 | 6.60 | 6.70 | 6.60 | 0 | 0 | 0 |
| 05/12/2025 |
6.70
|
12,400 | 6.60 | 6.70 | 6.60 | 0 | 0 | 0 |
| 04/12/2025 |
6.60
|
71,700 | 6.50 | 6.70 | 6.50 | 600 | 0 | 0.0 |
| 03/12/2025 |
6.60
|
103,600 | 6.40 | 6.70 | 6.40 | 0 | 0 | 0 |
| 02/12/2025 |
6.50
|
29,200 | 6.40 | 6.50 | 6.40 | 0 | 0 | 0 |
| 01/12/2025 |
6.50
|
17,000 | 6.40 | 6.50 | 6.40 | 0 | 0 | 0 |