| 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 | -5.19% | 803,100 | 9,000 | 0.0 |
7.30
8.10
7.60
|
|
2 tháng
(2026-02-27) |
-1 | -12.05% | 1,872,000 | 2,500 | -0.0 |
7.10
8.30
7.60
|
|
3 tháng
(2026-01-28) |
-1.10 | -13.10% | 2,685,500 | 8,800 | 0.0 |
7.10
8.50
7.60
|
|
6 tháng
(2025-10-30) |
-4.30 | -37.07% | 14,212,900 | -285,800 | -3.3 |
7.10
11.60
7.60
|
|
12 tháng
(2025-05-05) |
-0.60 | -7.59% | 80,648,000 | -1,441,300 | -12.7 |
7.10
12.20
7.60
|
|
24 tháng
(2024-05-08) |
-2 | -21.51% | 222,056,710 | -195,500 | 0.2 |
6.90
12.20
7.60
|
|
36 tháng
(2023-05-15) |
0.90 | 14.06% | 331,475,716 | -169,500 | 0.8 |
5.10
12.20
7.60
|
|
60 tháng
(2021-05-24) |
-4.16 | -36.30% | 1,188,765,653 | -48,062 | 2.0 |
3.60
28.10
7.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 29/04/2026 |
7.60
|
11,000 | 7.60 | 7.60 | 7.50 | 0 | 0 | 0 |
| 28/04/2026 |
7.60
|
72,100 | 7.50 | 7.60 | 7.30 | 600 | 0 | 0 |
| 27/04/2026 |
7.30
|
27,100 | 7.40 | 7.40 | 7.20 | 2,000 | 0 | 0 |
| 24/04/2026 |
7.30
|
27,100 | 7.40 | 7.40 | 7.20 | 2,000 | 0 | 0 |
| 23/04/2026 |
7.30
|
81,400 | 7.50 | 7.50 | 7.20 | 0 | 0 | 0 |
| 22/04/2026 |
7.50
|
30,000 | 7.70 | 7.70 | 7.40 | 0 | 0 | 0 |
| 21/04/2026 |
7.70
|
26,100 | 7.70 | 7.80 | 7.50 | 0 | 0 | 0 |
| 20/04/2026 |
7.90
|
9,300 | 7.80 | 7.90 | 7.80 | 0 | 1,900 | 0 |
| 17/04/2026 |
7.90
|
9,500 | 7.70 | 7.90 | 7.70 | 0 | 0 | 0 |
| 16/04/2026 |
7.70
|
45,700 | 7.70 | 7.70 | 7.60 | 0 | 0 | 0 |
| 15/04/2026 |
7.70
|
21,200 | 7.80 | 7.80 | 7.60 | 0 | 0 | 0 |
| 14/04/2026 |
7.60
|
14,300 | 7.60 | 7.80 | 7.60 | 0 | 0 | 0 |
| 13/04/2026 |
7.60
|
81,800 | 7.80 | 7.80 | 7.30 | 100 | 0 | 0 |
| 10/04/2026 |
7.80
|
21,800 | 7.90 | 8 | 7.70 | 0 | 0 | 0 |
| 09/04/2026 |
7.90
|
57,800 | 8 | 8 | 7.70 | 1,800 | 0 | 0 |
| 08/04/2026 |
8.10
|
116,900 | 8.10 | 8.20 | 8 | 0 | 0 | 0 |
| 07/04/2026 |
8
|
64,400 | 8 | 8.20 | 8 | 0 | 0 | -0.0 |
| 06/04/2026 |
8
|
70,600 | 7.50 | 8.10 | 7.50 | 0 | 200 | -0.0 |
| 03/04/2026 |
7.70
|
10,800 | 7.50 | 7.70 | 7.50 | 4,600 | 0 | 0.0 |
| 02/04/2026 |
7.60
|
6,600 | 7.60 | 7.60 | 7.40 | 0 | 0 | 0 |
| 01/04/2026 |
7.60
|
33,400 | 7.60 | 7.80 | 7.50 | 0 | 0 | 0 |
| 31/03/2026 |
7.50
|
35,400 | 7.50 | 7.60 | 7 | 0 | 0 | 0 |
| 30/03/2026 |
7.70
|
11,900 | 7.70 | 7.70 | 7.50 | 600 | 0 | 0.0 |
| 27/03/2026 |
7.60
|
9,600 | 7.40 | 7.70 | 7.30 | 600 | 0 | 0.0 |
| 26/03/2026 |
7.40
|
1,200 | 7.30 | 7.40 | 7.30 | 0 | 0 | 0 |
| 25/03/2026 |
7.50
|
10,100 | 7.50 | 7.50 | 7.50 | 800 | 0 | 0.0 |
| 24/03/2026 |
7.40
|
8,500 | 7.50 | 7.50 | 7.30 | 800 | 0 | 0.0 |
| 23/03/2026 |
7.10
|
24,000 | 7.20 | 7.30 | 7.10 | 300 | 400 | -0.0 |
| 20/03/2026 |
7.30
|
6,600 | 7.50 | 7.50 | 7.30 | 0 | 0 | 0 |
| 19/03/2026 |
7.50
|
13,000 | 7.50 | 7.50 | 7.40 | 0 | 0 | 0 |
| 18/03/2026 |
7.60
|
13,600 | 7.70 | 7.70 | 7.40 | 2,300 | 0 | 0.0 |
| 17/03/2026 |
7.50
|
16,600 | 7.60 | 7.70 | 7.50 | 0 | 6,100 | -0.0 |
| 16/03/2026 |
7.50
|
22,100 | 7.50 | 7.50 | 7.40 | 0 | 0 | 0 |
| 13/03/2026 |
7.50
|
5,000 | 7.60 | 7.60 | 7.50 | 0 | 0 | 0 |
| 12/03/2026 |
7.70
|
9,400 | 7.80 | 7.80 | 7.60 | 6,100 | 0 | 0.0 |
| 11/03/2026 |
7.70
|
157,200 | 7.60 | 7.70 | 7.50 | 0 | 0 | 0 |
| 10/03/2026 |
7.60
|
26,100 | 7.90 | 7.90 | 7.40 | 0 | 4,600 | -0.0 |
| 09/03/2026 |
7.40
|
366,300 | 7.90 | 7.90 | 7.20 | 0 | 4,600 | -0.0 |
| 06/03/2026 |
8
|
51,600 | 8 | 8.10 | 7.90 | 0 | 1,500 | -0.0 |
| 05/03/2026 |
8
|
39,400 | 8 | 8.20 | 7.90 | 4,600 | 0 | 0.0 |
| 04/03/2026 |
7.90
|
110,500 | 8.20 | 8.20 | 7.90 | 0 | 4,800 | -0.0 |
| 03/03/2026 |
8.10
|
73,000 | 8.10 | 8.10 | 8 | 0 | 0 | 0 |
| 02/03/2026 |
8.10
|
91,700 | 8.30 | 8.30 | 8 | 0 | 0 | 0 |
| 27/02/2026 |
8.30
|
13,400 | 8.40 | 8.40 | 8.30 | 0 | 0 | 0 |
| 26/02/2026 |
8.50
|
12,000 | 8.50 | 8.60 | 8.40 | 6,300 | 0 | 0.1 |
| 25/02/2026 |
8.50
|
90,200 | 8.30 | 8.50 | 8.20 | 0 | 0 | 0 |
| 24/02/2026 |
8.30
|
84,400 | 8.40 | 8.40 | 8.10 | 0 | 0 | 0 |
| 23/02/2026 |
8.40
|
30,700 | 8.40 | 8.50 | 8.30 | 0 | 0 | 0 |
| 13/02/2026 |
8.30
|
44,200 | 8.20 | 8.40 | 8.20 | 0 | 0 | 0 |
| 12/02/2026 |
8.30
|
58,700 | 8.30 | 8.30 | 8.10 | 0 | 0 | 0 |
| 11/02/2026 |
8.20
|
31,700 | 8.30 | 8.40 | 8.20 | 0 | 0 | 0 |
| 10/02/2026 |
8.20
|
26,500 | 8.30 | 8.30 | 8.20 | 0 | 0 | 0 |
| 09/02/2026 |
8.30
|
12,300 | 8.30 | 8.40 | 8.20 | 0 | 0 | 0 |
| 06/02/2026 |
8.30
|
48,600 | 8.30 | 8.30 | 8.20 | 0 | 0 | 0 |
| 05/02/2026 |
8.40
|
11,900 | 8.50 | 8.60 | 8.40 | 0 | 0 | 0 |
| 04/02/2026 |
8.50
|
41,500 | 8.40 | 8.50 | 8.20 | 0 | 0 | 0 |
| 03/02/2026 |
8.40
|
75,800 | 8.20 | 8.40 | 8.20 | 0 | 0 | 0 |
| 02/02/2026 |
8.30
|
147,400 | 8.30 | 8.30 | 8.10 | 0 | 0 | 0 |
| 30/01/2026 |
8.30
|
68,900 | 8.40 | 8.40 | 8.20 | 0 | 0 | 0 |
| 29/01/2026 |
8.30
|
13,900 | 8.60 | 8.60 | 8.20 | 0 | 0 | 0 |
| 28/01/2026 |
8.40
|
14,800 | 8.40 | 8.40 | 8.10 | 0 | 0 | 0 |
| 27/01/2026 |
8.30
|
27,600 | 8.20 | 8.30 | 8.20 | 0 | 0 | 0 |
| 26/01/2026 |
8.30
|
40,500 | 8.30 | 8.40 | 8.20 | 0 | 0 | 0 |
| 23/01/2026 |
8.40
|
66,200 | 8.40 | 8.50 | 8.30 | 0 | 0 | 0 |
| 22/01/2026 |
8.50
|
41,300 | 8.50 | 8.50 | 8.40 | 0 | 9,100 | -0.1 |
| 21/01/2026 |
8.50
|
470,300 | 8.70 | 8.70 | 8.30 | 0 | 0 | 0 |
| 20/01/2026 |
8.70
|
61,900 | 8.60 | 8.80 | 8.60 | 0 | 0 | 0 |
| 19/01/2026 |
8.70
|
69,200 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| 16/01/2026 |
8.70
|
52,100 | 8.70 | 8.80 | 8.70 | 1,600 | 1,600 | 0 |
| 15/01/2026 |
8.90
|
45,700 | 8.90 | 8.90 | 8.70 | 0 | 0 | 0 |
| 14/01/2026 |
8.90
|
208,400 | 8.90 | 9 | 8.70 | 0 | 0 | 0 |
| 13/01/2026 |
9
|
61,500 | 9 | 9.10 | 8.80 | 6,400 | 6,100 | 0.0 |
| 12/01/2026 |
8.90
|
73,300 | 8.40 | 9 | 7.80 | 0 | 0 | 0 |
| 09/01/2026 |
8.60
|
93,300 | 8.70 | 8.90 | 8.60 | 0 | 0 | 0 |
| 08/01/2026 |
8.80
|
53,300 | 8.80 | 8.90 | 8.70 | 3,300 | 0 | 0.0 |
| 07/01/2026 |
8.80
|
38,900 | 8.50 | 8.80 | 8.50 | 0 | 0 | 0 |
| 06/01/2026 |
8.70
|
34,900 | 8.60 | 8.70 | 8.50 | 0 | 0 | 0 |
| 05/01/2026 |
8.60
|
29,000 | 8.60 | 8.60 | 8.50 | 0 | 0 | 0 |
| 31/12/2025 |
8.60
|
41,700 | 8.70 | 8.70 | 8.60 | 0 | 0 | 0 |
| 30/12/2025 |
8.70
|
87,800 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| 29/12/2025 |
8.80
|
60,400 | 8.80 | 8.80 | 8.70 | 0 | 0 | 0 |
| 26/12/2025 |
8.80
|
75,400 | 8.90 | 8.90 | 8.70 | 0 | 0 | 0 |
| 25/12/2025 |
8.90
|
26,200 | 9 | 9 | 8.80 | 0 | 0 | 0 |
| 24/12/2025 |
9
|
61,000 | 8.90 | 9 | 8.80 | 0 | 0 | 0 |
| 23/12/2025 |
8.90
|
49,400 | 9 | 9 | 8.80 | 0 | 0 | 0 |
| 22/12/2025 |
9
|
142,500 | 8.90 | 9.10 | 8.80 | 0 | 0 | 0 |
| 19/12/2025 |
8.90
|
62,800 | 8.70 | 8.90 | 8.60 | 0 | 0 | 0 |
| 18/12/2025 |
8.80
|
42,900 | 8.70 | 8.90 | 8.60 | 0 | 0 | 0 |
| 17/12/2025 |
8.80
|
52,700 | 8.90 | 8.90 | 8.70 | 0 | 0 | 0 |
| 16/12/2025 |
8.90
|
99,500 | 8.60 | 8.90 | 8.40 | 5,100 | 0 | 0.0 |
| 15/12/2025 |
8.70
|
36,500 | 8.70 | 8.70 | 8.50 | 400 | 0 | 0.0 |
| 12/12/2025 |
8.70
|
122,100 | 8.80 | 8.90 | 8.70 | 0 | 0 | 0 |
| 11/12/2025 |
8.80
|
10,200 | 8.80 | 8.90 | 8.80 | 0 | 0 | 0 |
| 10/12/2025 |
8.80
|
27,000 | 8.90 | 9 | 8.80 | 0 | 0 | 0 |
| 09/12/2025 |
8.90
|
229,400 | 9.20 | 9.20 | 8.80 | 0 | 31,400 | -0.3 |
| 08/12/2025 |
9.10
|
117,500 | 9.20 | 9.30 | 9.10 | 0 | 0 | 0 |
| 05/12/2025 |
9.20
|
61,100 | 9.30 | 9.30 | 9.20 | 0 | 0 | 0 |
| 04/12/2025 |
9.30
|
47,500 | 9.30 | 9.40 | 9.30 | 0 | 0 | 0 |
| 03/12/2025 |
9.40
|
83,500 | 9.20 | 9.40 | 9.10 | 500 | 0 | 0.0 |
| 02/12/2025 |
9.20
|
93,500 | 9.30 | 9.30 | 9.10 | 0 | 0 | 0 |
| 01/12/2025 |
9.30
|
24,700 | 9.40 | 9.40 | 9.10 | 0 | 0 | 0 |