| 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) |
-0.80 | -8.42% | 1,140,400 | -9,600 | -0.1 |
8.70
9.50
8.80
|
|
2 tháng
(2026-03-02) |
-0.20 | -2.25% | 4,410,400 | -700 | 0.0 |
8.70
10.50
8.80
|
|
3 tháng
(2026-01-29) |
0 | 0% | 4,738,700 | 3,200 | 0.1 |
8.20
10.50
8.80
|
|
6 tháng
(2025-10-31) |
0.70 | 8.75% | 5,900,900 | -293,100 | -2.3 |
7.80
10.50
8.80
|
|
12 tháng
(2025-05-05) |
0.01 | 0.16% | 9,943,800 | -357,800 | -2.7 |
7.80
10.50
8.80
|
|
24 tháng
(2024-05-09) |
-3.27 | -27.35% | 17,079,931 | -429,815 | -3.5 |
7.80
12.55
8.80
|
|
36 tháng
(2023-05-15) |
-2.11 | -19.54% | 28,770,367 | -649,655 | -6.2 |
7.80
12.55
8.80
|
|
60 tháng
(2021-05-25) |
2.36 | 37.13% | 96,467,932 | -1,017,845 | -14.3 |
5.58
16.06
8.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 29/04/2026 |
8.80
|
41,100 | 8.80 | 8.90 | 8.70 | 0 | 0 | 0 |
| 28/04/2026 |
8.70
|
96,600 | 8.80 | 8.90 | 8.60 | 0 | 0 | 0 |
| 27/04/2026 |
8.90
|
52,300 | 8.90 | 9 | 8.90 | 0 | 0 | 0 |
| 24/04/2026 |
8.90
|
52,300 | 8.90 | 9 | 8.90 | 0 | 0 | 0 |
| 23/04/2026 |
9
|
55,600 | 9 | 9 | 8.80 | 0 | 0 | 0 |
| 22/04/2026 |
9
|
76,500 | 9 | 9.20 | 9 | 1,000 | 0 | 0 |
| 21/04/2026 |
9
|
23,700 | 9.20 | 9.20 | 9 | 0 | 0 | 0 |
| 20/04/2026 |
9.10
|
50,200 | 9.10 | 9.30 | 9.10 | 0 | 0 | 0 |
| 17/04/2026 |
9.20
|
59,600 | 9.30 | 9.30 | 9 | 0 | 0 | 0 |
| 16/04/2026 |
9.30
|
34,400 | 9.30 | 9.30 | 9.20 | 0 | 0 | 0 |
| 15/04/2026 |
9.30
|
102,300 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
| 14/04/2026 |
9.30
|
26,500 | 9.20 | 9.30 | 9.10 | 0 | 0 | 0 |
| 13/04/2026 |
9.20
|
26,000 | 9.20 | 9.40 | 9.20 | 0 | 0 | 0 |
| 10/04/2026 |
9.10
|
35,400 | 9 | 9.20 | 9 | 0 | 0 | 0 |
| 09/04/2026 |
9
|
43,200 | 9 | 9.10 | 9 | 0 | 0 | 0 |
| 08/04/2026 |
9
|
39,300 | 9.20 | 9.20 | 9 | 0 | 5,000 | 0 |
| 07/04/2026 |
9.10
|
26,300 | 9.20 | 9.20 | 9 | 0 | 100 | 0 |
| 06/04/2026 |
9.20
|
47,100 | 9.30 | 9.40 | 9.20 | 0 | 0 | 0 |
| 03/04/2026 |
9.20
|
36,900 | 9.30 | 9.30 | 9.10 | 0 | 5,500 | -0.1 |
| 02/04/2026 |
9.20
|
29,100 | 9.20 | 9.40 | 9.20 | 0 | 0 | 0 |
| 01/04/2026 |
9.30
|
63,500 | 9.40 | 9.40 | 9.20 | 0 | 0 | 0 |
| 31/03/2026 |
9.40
|
58,000 | 9.50 | 9.60 | 9.40 | 0 | 0 | 0 |
| 30/03/2026 |
9.50
|
105,600 | 9.40 | 9.90 | 9.30 | 0 | 0 | 0 |
| 27/03/2026 |
9.40
|
42,300 | 9.40 | 9.40 | 9.30 | 0 | 0 | 0 |
| 26/03/2026 |
9.40
|
75,300 | 9.50 | 9.50 | 9.20 | 0 | 0 | 0 |
| 25/03/2026 |
9.50
|
114,300 | 9.30 | 9.50 | 9.30 | 0 | 2,900 | -0.0 |
| 24/03/2026 |
9.30
|
97,900 | 9.50 | 9.70 | 9 | 0 | 2,900 | -0.0 |
| 23/03/2026 |
9.50
|
176,100 | 10.20 | 10.20 | 9.50 | 4,000 | 0 | 0.0 |
| 20/03/2026 |
9.90
|
222,100 | 9.40 | 10 | 9.30 | 0 | 0 | 0 |
| 19/03/2026 |
9.30
|
42,200 | 9.30 | 9.30 | 9.10 | 0 | 0 | 0 |
| 18/03/2026 |
9.20
|
28,900 | 9 | 9.20 | 9 | 0 | 0 | 0 |
| 17/03/2026 |
9
|
69,900 | 9.30 | 9.30 | 8.90 | 500 | 0 | 0.0 |
| 16/03/2026 |
9.30
|
70,000 | 9.40 | 9.40 | 9.10 | 6,000 | 0 | 0.1 |
| 13/03/2026 |
9.40
|
119,900 | 9.70 | 9.80 | 9.30 | 500 | 0 | 0.0 |
| 12/03/2026 |
9.60
|
151,100 | 9 | 9.80 | 9 | 3,800 | 0 | 0.0 |
| 11/03/2026 |
9
|
164,400 | 9.20 | 9.20 | 8.60 | 1,500 | 0 | 0.0 |
| 10/03/2026 |
9.20
|
106,100 | 9.50 | 9.60 | 8.90 | 4,600 | 0 | 0.0 |
| 09/03/2026 |
9.40
|
341,800 | 9.60 | 10.40 | 9.30 | 4,600 | 0 | 0.0 |
| 06/03/2026 |
9.50
|
161,900 | 9.80 | 10.30 | 9.50 | 0 | 0 | 0 |
| 05/03/2026 |
9.70
|
175,200 | 10.80 | 10.80 | 9.50 | 0 | 5,500 | -0.1 |
| 04/03/2026 |
10.50
|
545,200 | 9.70 | 10.50 | 9.70 | 0 | 4,300 | -0.0 |
| 03/03/2026 |
9.60
|
424,400 | 9 | 9.70 | 9 | 0 | 1,000 | -0.0 |
| 02/03/2026 |
8.90
|
141,000 | 8.50 | 9 | 8.30 | 0 | 0 | 0 |
| 27/02/2026 |
8.50
|
15,900 | 8.50 | 8.70 | 8.40 | 0 | 0 | 0 |
| 26/02/2026 |
8.50
|
5,700 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 25/02/2026 |
8.50
|
10,500 | 8.50 | 8.50 | 8.40 | 0 | 0 | 0 |
| 24/02/2026 |
8.50
|
48,300 | 8.40 | 9 | 8.30 | 0 | 0 | 0 |
| 23/02/2026 |
8.50
|
14,100 | 8.40 | 8.50 | 8.40 | 100 | 0 | 0.0 |
| 13/02/2026 |
8.40
|
11,200 | 8.30 | 8.40 | 8.30 | 500 | 0 | 0.0 |
| 12/02/2026 |
8.40
|
2,500 | 8.30 | 8.40 | 8.30 | 100 | 0 | 0.0 |
| 11/02/2026 |
8.30
|
12,300 | 8.20 | 8.30 | 8.20 | 0 | 0 | 0 |
| 10/02/2026 |
8.20
|
10,700 | 8.30 | 8.30 | 8.20 | 0 | 0 | 0 |
| 09/02/2026 |
8.40
|
8,800 | 8.40 | 8.40 | 8.30 | 1,000 | 0 | 0.0 |
| 06/02/2026 |
8.40
|
68,400 | 8.50 | 8.50 | 8.20 | 0 | 0 | 0 |
| 05/02/2026 |
8.50
|
2,800 | 8.50 | 8.50 | 8.40 | 0 | 0 | 0 |
| 04/02/2026 |
8.50
|
18,900 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 03/02/2026 |
8.60
|
20,300 | 8.60 | 8.70 | 8.60 | 1,100 | 0 | 0.0 |
| 02/02/2026 |
8.60
|
61,200 | 8.80 | 8.80 | 8.60 | 1,100 | 0 | 0.0 |
| 30/01/2026 |
8.80
|
14,200 | 8.70 | 8.80 | 8.60 | 0 | 0 | 0 |
| 29/01/2026 |
8.70
|
2,500 | 8.70 | 8.80 | 8.70 | 0 | 0 | 0 |
| 28/01/2026 |
8.80
|
73,800 | 8.80 | 8.90 | 8.70 | 0 | 0 | 0 |
| 27/01/2026 |
8.80
|
6,700 | 8.70 | 8.80 | 8.60 | 0 | 0 | 0 |
| 26/01/2026 |
8.80
|
37,400 | 8.80 | 8.80 | 8.60 | 0 | 0 | 0 |
| 23/01/2026 |
9
|
49,300 | 9 | 9.20 | 8.80 | 100 | 0 | 0.0 |
| 22/01/2026 |
9
|
39,300 | 9 | 9 | 8.90 | 0 | 0 | 0 |
| 21/01/2026 |
9.10
|
71,700 | 9 | 9.20 | 9 | 0 | 0 | 0 |
| 20/01/2026 |
8.70
|
8,100 | 9 | 9 | 8.70 | 0 | 1,100 | -0.0 |
| 19/01/2026 |
9
|
82,100 | 8.90 | 9.20 | 8.80 | 0 | 1,000 | -0.0 |
| 16/01/2026 |
8.80
|
50,800 | 8.30 | 9 | 8.30 | 0 | 67,500 | -0.5 |
| 15/01/2026 |
8.30
|
99,500 | 8.10 | 8.30 | 7.90 | 0 | 1,000 | -0.0 |
| 14/01/2026 |
8
|
14,000 | 8.10 | 8.10 | 7.90 | 0 | 12,000 | -0.1 |
| 13/01/2026 |
8.10
|
62,400 | 7.90 | 8.10 | 7.30 | 0 | 0 | 0 |
| 12/01/2026 |
8
|
4,600 | 7.90 | 8 | 7.90 | 0 | 23,000 | -0.2 |
| 09/01/2026 |
8
|
40,200 | 8 | 8 | 8 | 0 | 0 | 0 |
| 08/01/2026 |
8
|
20,000 | 7.90 | 8 | 7.90 | 0 | 0 | 0 |
| 07/01/2026 |
7.90
|
9,000 | 8 | 8 | 7.90 | 0 | 0 | 0 |
| 06/01/2026 |
7.90
|
3,700 | 7.90 | 7.90 | 7.90 | 0 | 1,100 | -0.0 |
| 05/01/2026 |
7.90
|
7,100 | 8 | 8 | 7.90 | 0 | 0 | 0 |
| 31/12/2025 |
7.90
|
400 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 30/12/2025 |
7.90
|
300 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 29/12/2025 |
7.90
|
2,000 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 26/12/2025 |
7.90
|
5,300 | 7.90 | 7.90 | 7.80 | 0 | 0 | 0 |
| 25/12/2025 |
8
|
8,400 | 7.90 | 8 | 7.90 | 0 | 0 | 0 |
| 24/12/2025 |
8
|
15,400 | 7.90 | 8 | 7.90 | 0 | 0 | 0 |
| 23/12/2025 |
7.90
|
6,700 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 22/12/2025 |
7.90
|
15,700 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 19/12/2025 |
7.90
|
7,800 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 18/12/2025 |
7.90
|
5,500 | 7.90 | 7.90 | 7.80 | 0 | 0 | 0 |
| 17/12/2025 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
| 16/12/2025 |
8
|
12,600 | 7.80 | 8 | 7.80 | 0 | 0 | 0 |
| 15/12/2025 |
7.90
|
8,700 | 7.80 | 7.90 | 7.80 | 0 | 0 | 0 |
| 12/12/2025 |
7.80
|
12,000 | 7.90 | 7.90 | 7.80 | 0 | 0 | 0 |
| 11/12/2025 |
8
|
400 | 7.90 | 8 | 7.80 | 0 | 0 | 0 |
| 10/12/2025 |
7.80
|
5,100 | 7.90 | 7.90 | 7.80 | 0 | 0 | 0 |
| 09/12/2025 |
7.90
|
7,800 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 08/12/2025 |
7.90
|
1,400 | 8 | 8 | 7.90 | 200 | 0 | 0.0 |
| 05/12/2025 |
7.90
|
19,900 | 8 | 8 | 7.90 | 0 | 18,400 | -0.1 |
| 04/12/2025 |
8
|
42,200 | 8 | 8 | 7.80 | 0 | 36,000 | -0.3 |
| 03/12/2025 |
8
|
7,200 | 7.90 | 8 | 7.90 | 0 | 0 | 0 |
| 02/12/2025 |
8
|
1,500 | 8 | 8 | 8 | 0 | 0 | 0 |
| 01/12/2025 |
8
|
6,300 | 8 | 8 | 8 | 0 | 0 | 0 |