| 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) |
0.10 | 1.22% | 10,370,000 | 7,100 | 0 |
8.20
8.80
8.50
|
|
2 tháng
(2026-02-27) |
-0.80 | -8.79% | 32,514,900 | 22,400 | 0.1 |
7.70
9.90
8.50
|
|
3 tháng
(2026-01-28) |
-0.40 | -4.60% | 49,193,800 | 24,900 | 0.1 |
7.70
9.90
8.50
|
|
6 tháng
(2025-10-30) |
0.10 | 1.22% | 84,052,900 | 51,600 | 0.4 |
7.30
10.20
8.50
|
|
12 tháng
(2025-05-05) |
1.40 | 20.29% | 159,783,700 | 52,500 | 0.3 |
6.70
10.20
8.50
|
|
24 tháng
(2024-05-08) |
2 | 31.75% | 332,019,041 | 76,410 | 0.6 |
5.60
12.10
8.50
|
|
36 tháng
(2023-05-15) |
2.88 | 53.28% | 437,162,313 | 65,510 | 0.6 |
5.32
12.10
8.50
|
|
60 tháng
(2021-05-24) |
-5.10 | -38.04% | 791,070,445 | -245,190 | -5.5 |
3.52
19.48
8.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 29/04/2026 |
8.50
|
527,400 | 8.50 | 8.50 | 8.30 | 0 | 0 | 0 |
| 28/04/2026 |
8.50
|
499,900 | 8.40 | 8.60 | 8.40 | 0 | 0 | 0 |
| 27/04/2026 |
8.30
|
577,100 | 8.30 | 8.50 | 8.20 | 400 | 0 | 0 |
| 24/04/2026 |
8.30
|
577,100 | 8.30 | 8.50 | 8.20 | 400 | 0 | 0 |
| 23/04/2026 |
8.20
|
630,700 | 8.30 | 8.40 | 8.10 | 0 | 0 | 0 |
| 22/04/2026 |
8.30
|
156,800 | 8.50 | 8.50 | 8.30 | 100 | 0 | 0 |
| 21/04/2026 |
8.40
|
429,700 | 8.30 | 8.70 | 8.30 | 0 | 0 | 0 |
| 20/04/2026 |
8.40
|
342,900 | 8.30 | 8.40 | 8.20 | 600 | 0 | 0 |
| 17/04/2026 |
8.40
|
374,200 | 8.40 | 8.40 | 8.20 | 100 | 0 | 0 |
| 16/04/2026 |
8.40
|
595,700 | 8.60 | 8.60 | 8.30 | 0 | 0 | 0 |
| 15/04/2026 |
8.60
|
414,000 | 8.70 | 8.90 | 8.40 | 3,500 | 0 | 0 |
| 14/04/2026 |
8.80
|
1,284,200 | 8.40 | 8.80 | 8.20 | 500 | 0 | 0 |
| 13/04/2026 |
8.30
|
748,500 | 8.20 | 8.30 | 8.20 | 1,500 | 0 | 0 |
| 10/04/2026 |
8.20
|
475,100 | 8.40 | 8.50 | 8.20 | 0 | 0 | 0 |
| 09/04/2026 |
8.40
|
614,600 | 8.40 | 8.50 | 8.20 | 0 | 0 | 0 |
| 08/04/2026 |
8.40
|
685,600 | 8.20 | 8.50 | 8.20 | 0 | 0 | 0 |
| 07/04/2026 |
8.20
|
239,500 | 8.20 | 8.30 | 8 | 0 | 0 | 0 |
| 06/04/2026 |
8.30
|
201,700 | 8.40 | 8.40 | 8.20 | 0 | 0 | 0 |
| 03/04/2026 |
8.30
|
579,200 | 8.30 | 8.50 | 8.20 | 0 | 0 | 0 |
| 02/04/2026 |
8.30
|
387,100 | 8.30 | 8.30 | 8.10 | 0 | 0 | 0 |
| 01/04/2026 |
8.30
|
443,100 | 8.20 | 8.40 | 8.20 | 0 | 0 | 0 |
| 31/03/2026 |
8.20
|
257,000 | 8.20 | 8.30 | 8 | 0 | 0 | 0 |
| 30/03/2026 |
8.20
|
356,200 | 8.10 | 8.20 | 7.90 | 0 | 0 | 0 |
| 27/03/2026 |
8.20
|
393,100 | 8 | 8.20 | 7.90 | 100 | 0 | 0 |
| 26/03/2026 |
8
|
424,400 | 8.20 | 8.20 | 7.80 | 0 | 0 | 0 |
| 25/03/2026 |
8.20
|
403,100 | 8.10 | 8.30 | 8 | 0 | 0 | 0 |
| 24/03/2026 |
7.90
|
310,800 | 8 | 8.20 | 7.90 | 1,000 | 0 | 0 |
| 23/03/2026 |
7.70
|
710,500 | 8 | 8.10 | 7.70 | 0 | 0 | 0 |
| 20/03/2026 |
8.30
|
531,500 | 8.30 | 8.40 | 8 | 0 | 0 | 0 |
| 19/03/2026 |
8.40
|
536,500 | 8.40 | 8.40 | 8.20 | 0 | 0 | 0 |
| 18/03/2026 |
8.50
|
530,000 | 8.50 | 8.60 | 8.30 | 700 | 0 | 0.0 |
| 17/03/2026 |
8.50
|
508,500 | 8.50 | 8.70 | 8.40 | 0 | 0 | 0 |
| 16/03/2026 |
8.50
|
576,300 | 8.40 | 8.70 | 8.30 | 500 | 0 | 0.0 |
| 13/03/2026 |
8.50
|
771,000 | 8.50 | 8.60 | 8.30 | 0 | 0 | 0 |
| 12/03/2026 |
8.60
|
756,000 | 8.70 | 8.80 | 8.40 | 0 | 0 | 0 |
| 11/03/2026 |
8.80
|
1,099,700 | 8.80 | 8.90 | 8.50 | 10,000 | 0 | 0.1 |
| 10/03/2026 |
8.70
|
1,296,700 | 8.10 | 9 | 8.10 | 0 | 0 | 0 |
| 09/03/2026 |
7.90
|
2,430,400 | 9 | 9 | 7.90 | 0 | 0 | 0 |
| 06/03/2026 |
9.30
|
1,196,700 | 9.50 | 9.50 | 9 | 0 | 0 | 0 |
| 05/03/2026 |
9.50
|
1,409,400 | 9.90 | 10.30 | 9.40 | 0 | 0 | 0 |
| 04/03/2026 |
9.90
|
2,348,500 | 9.60 | 10.30 | 9.40 | 2,000 | 0 | 0.0 |
| 03/03/2026 |
9.60
|
1,717,200 | 9.60 | 9.90 | 9.30 | 0 | 0 | 0 |
| 02/03/2026 |
9.60
|
3,547,100 | 9.10 | 10.10 | 8.30 | 0 | 0 | 0 |
| 27/02/2026 |
9.10
|
647,500 | 9.30 | 9.30 | 8.90 | 1,000 | 0 | 0.0 |
| 26/02/2026 |
9.30
|
742,600 | 9.40 | 9.50 | 9 | 0 | 0 | 0 |
| 25/02/2026 |
9.40
|
1,957,600 | 9.10 | 9.60 | 9.10 | 0 | 0 | 0 |
| 24/02/2026 |
9.10
|
833,700 | 8.80 | 9.10 | 8.70 | 500 | 0 | 0.0 |
| 23/02/2026 |
8.80
|
532,500 | 8.50 | 8.80 | 8.50 | 0 | 0 | 0 |
| 13/02/2026 |
8.50
|
291,000 | 8.50 | 8.60 | 8.40 | 0 | 0 | 0 |
| 12/02/2026 |
8.50
|
224,200 | 8.50 | 8.70 | 8.40 | 700 | 0 | 0.0 |
| 11/02/2026 |
8.60
|
379,400 | 8.40 | 8.60 | 8.40 | 0 | 0 | 0 |
| 10/02/2026 |
8.40
|
1,128,500 | 8.70 | 8.90 | 8.20 | 700 | 0 | 0.0 |
| 09/02/2026 |
8.70
|
502,500 | 8.90 | 8.90 | 8.60 | 0 | 0 | 0 |
| 06/02/2026 |
8.80
|
1,670,300 | 9.10 | 9.30 | 8.70 | 0 | 0 | 0 |
| 05/02/2026 |
9.10
|
1,330,700 | 9.80 | 9.90 | 9.10 | 0 | 0 | 0 |
| 04/02/2026 |
9.80
|
3,569,300 | 9 | 10.10 | 8.90 | 0 | 0 | 0 |
| 03/02/2026 |
9
|
1,111,800 | 8.60 | 9 | 8.60 | 300 | 0 | 0.0 |
| 02/02/2026 |
8.60
|
542,100 | 8.70 | 8.80 | 8.50 | 300 | 0 | 0.0 |
| 30/01/2026 |
8.70
|
683,600 | 8.90 | 9 | 8.70 | 0 | 0 | 0 |
| 29/01/2026 |
8.90
|
681,100 | 8.80 | 9 | 8.60 | 0 | 0 | 0 |
| 28/01/2026 |
8.70
|
498,000 | 8.50 | 8.90 | 8.50 | 0 | 0 | 0 |
| 27/01/2026 |
8.50
|
635,700 | 8.40 | 8.60 | 8.30 | 0 | 0 | 0 |
| 26/01/2026 |
8.50
|
941,700 | 8.80 | 9 | 8.40 | 0 | 2,000 | -0.0 |
| 23/01/2026 |
9
|
1,094,000 | 9 | 9.30 | 8.80 | 0 | 0 | 0 |
| 22/01/2026 |
9
|
964,100 | 8.80 | 9.20 | 8.70 | 0 | 0 | 0 |
| 21/01/2026 |
8.70
|
1,542,200 | 9.10 | 9.20 | 8.30 | 0 | 0 | 0 |
| 20/01/2026 |
9.10
|
1,775,900 | 9 | 9.50 | 8.80 | 0 | 6,000 | -0.1 |
| 19/01/2026 |
9
|
3,302,800 | 10.20 | 10.40 | 9 | 3,000 | 0 | 0.0 |
| 16/01/2026 |
10.20
|
3,009,900 | 10 | 10.90 | 9.90 | 0 | 0 | 0 |
| 15/01/2026 |
9.70
|
4,672,300 | 8.50 | 9.70 | 8.50 | 0 | 0 | 0 |
| 14/01/2026 |
8.60
|
1,679,400 | 8.40 | 8.70 | 8.30 | 0 | 0 | 0 |
| 13/01/2026 |
8.40
|
769,200 | 8.40 | 8.70 | 8.20 | 0 | 1,000 | -0.0 |
| 12/01/2026 |
8.50
|
2,034,300 | 7.90 | 8.50 | 7.80 | 0 | 0 | 0 |
| 09/01/2026 |
7.90
|
655,100 | 7.80 | 7.90 | 7.70 | 0 | 0 | 0 |
| 08/01/2026 |
7.70
|
1,024,200 | 7.60 | 8 | 7.60 | 0 | 0 | 0 |
| 07/01/2026 |
7.60
|
402,300 | 7.30 | 7.60 | 7.30 | 0 | 0 | 0 |
| 06/01/2026 |
7.30
|
193,500 | 7.30 | 7.40 | 7.20 | 0 | 0 | 0 |
| 05/01/2026 |
7.30
|
226,800 | 7.40 | 7.40 | 7.20 | 0 | 0 | 0 |
| 31/12/2025 |
7.40
|
78,900 | 7.40 | 7.50 | 7.30 | 0 | 0 | 0 |
| 30/12/2025 |
7.40
|
129,300 | 7.50 | 7.50 | 7.30 | 0 | 0 | 0 |
| 29/12/2025 |
7.50
|
149,200 | 7.40 | 7.50 | 7.40 | 0 | 0 | 0 |
| 26/12/2025 |
7.50
|
396,200 | 7.30 | 7.70 | 7.30 | 500 | 0 | 0.0 |
| 25/12/2025 |
7.40
|
114,000 | 7.30 | 7.50 | 7.30 | 0 | 0 | 0 |
| 24/12/2025 |
7.40
|
206,900 | 7.40 | 7.40 | 7.30 | 0 | 0 | 0 |
| 23/12/2025 |
7.40
|
129,500 | 7.40 | 7.50 | 7.30 | 0 | 0 | 0 |
| 22/12/2025 |
7.50
|
49,500 | 7.40 | 7.50 | 7.30 | 500 | 0 | 0.0 |
| 19/12/2025 |
7.40
|
78,600 | 7.40 | 7.50 | 7.30 | 0 | 0 | 0 |
| 18/12/2025 |
7.40
|
54,000 | 7.40 | 7.40 | 7.30 | 0 | 0 | 0 |
| 17/12/2025 |
7.40
|
275,300 | 7.50 | 7.50 | 7.30 | 0 | 0 | 0 |
| 16/12/2025 |
7.50
|
191,700 | 7.50 | 7.50 | 7.30 | 0 | 0 | 0 |
| 15/12/2025 |
7.40
|
107,000 | 7.50 | 7.60 | 7.30 | 600 | 0 | 0.0 |
| 12/12/2025 |
7.50
|
253,600 | 7.70 | 7.70 | 7.40 | 3,900 | 0 | 0.0 |
| 11/12/2025 |
7.50
|
77,400 | 7.70 | 7.70 | 7.50 | 3,000 | 1,400 | 0.0 |
| 10/12/2025 |
7.70
|
94,100 | 7.70 | 7.70 | 7.60 | 0 | 0 | 0 |
| 09/12/2025 |
7.60
|
252,100 | 7.70 | 7.70 | 7.50 | 0 | 0 | 0 |
| 08/12/2025 |
7.70
|
128,700 | 7.80 | 7.80 | 7.60 | 0 | 0 | 0 |
| 05/12/2025 |
7.70
|
148,500 | 7.80 | 7.80 | 7.70 | 0 | 0 | 0 |
| 04/12/2025 |
7.80
|
184,000 | 7.80 | 7.80 | 7.70 | 0 | 0 | 0 |
| 03/12/2025 |
7.70
|
164,900 | 7.70 | 7.80 | 7.60 | 0 | 0 | 0 |
| 02/12/2025 |
7.70
|
185,200 | 7.60 | 7.80 | 7.60 | 500 | 0 | 0.0 |
| 01/12/2025 |
7.60
|
416,600 | 7.80 | 7.80 | 7.60 | 0 | 0 | 0 |