| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-04-01) |
0.30 | 3.57% | 70,300 | 0 | 0 |
8
8.70
8.70
|
|
2 tháng
(2026-03-02) |
0.50 | 6.10% | 177,500 | 0 | 0 |
8
9
8.70
|
|
3 tháng
(2026-02-02) |
0.40 | 4.82% | 207,400 | 0 | 0 |
7.80
9
8.70
|
|
6 tháng
(2025-11-03) |
-0.20 | -2.25% | 828,000 | 400 | 0.0 |
7.80
9.80
8.70
|
|
12 tháng
(2025-05-06) |
-0.30 | -3.33% | 2,833,000 | 400 | 0.0 |
7.80
9.80
8.70
|
|
24 tháng
(2024-05-13) |
2.70 | 45% | 10,833,312 | -3,787 | -0.0 |
5.70
11
8.70
|
|
36 tháng
(2023-05-17) |
2.88 | 49.53% | 15,291,987 | -118,697 | -0.8 |
5.70
11
8.70
|
|
60 tháng
(2021-05-27) |
2.85 | 48.63% | 30,014,215 | -14,797 | 0.2 |
5.33
12.72
8.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 29/04/2026 |
8.70
|
31,000 | 7.90 | 8.80 | 7.10 | 0 | 0 | 0 |
| 28/04/2026 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
| 27/04/2026 |
8.30
|
1,000 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
| 24/04/2026 |
8.30
|
1,000 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
| 23/04/2026 |
8
|
4,800 | 8 | 8 | 7.80 | 0 | 0 | 0 |
| 22/04/2026 |
8
|
900 | 8 | 8.10 | 8 | 0 | 0 | 0 |
| 21/04/2026 |
8
|
1,900 | 8.20 | 8.20 | 7.90 | 0 | 0 | 0 |
| 20/04/2026 |
8.10
|
3,000 | 8 | 8.10 | 8 | 0 | 0 | 0 |
| 17/04/2026 |
8
|
4,500 | 8 | 8.10 | 8 | 0 | 0 | 0 |
| 16/04/2026 |
8.20
|
3,200 | 8.20 | 8.20 | 8.10 | 0 | 0 | 0 |
| 15/04/2026 |
8.30
|
3,300 | 8.30 | 8.30 | 8 | 0 | 0 | 0 |
| 14/04/2026 |
8.20
|
6,400 | 8.30 | 8.30 | 8 | 0 | 0 | 0 |
| 13/04/2026 |
8.20
|
1,600 | 8.40 | 8.40 | 8.20 | 0 | 0 | 0 |
| 10/04/2026 |
8.40
|
4,200 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
| 09/04/2026 |
8.40
|
200 | 8.50 | 8.50 | 8.40 | 0 | 0 | 0 |
| 08/04/2026 |
8.20
|
800 | 8.40 | 8.40 | 8.20 | 0 | 0 | 0 |
| 07/04/2026 |
8.30
|
600 | 8.10 | 8.30 | 8.10 | 0 | 0 | 0 |
| 06/04/2026 |
8
|
1,500 | 8.20 | 8.30 | 8 | 0 | 0 | 0 |
| 03/04/2026 |
8.60
|
200 | 8.50 | 8.60 | 8.50 | 0 | 0 | 0 |
| 02/04/2026 |
8.60
|
100 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 01/04/2026 |
8.40
|
100 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
| 31/03/2026 |
8.40
|
3,600 | 8.20 | 8.40 | 8.10 | 0 | 0 | 0 |
| 30/03/2026 |
8.20
|
500 | 8.20 | 8.30 | 8.20 | 0 | 0 | 0 |
| 27/03/2026 |
8.20
|
400 | 8.20 | 8.50 | 8.20 | 0 | 0 | 0 |
| 26/03/2026 |
8.20
|
1,800 | 8.30 | 8.30 | 8.20 | 0 | 0 | 0 |
| 25/03/2026 |
8.50
|
200 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 24/03/2026 |
8.30
|
200 | 8.40 | 8.40 | 8.30 | 0 | 0 | 0 |
| 23/03/2026 |
8.90
|
200 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
| 20/03/2026 |
8.60
|
2,200 | 8.70 | 8.70 | 8.20 | 0 | 0 | 0 |
| 19/03/2026 |
8.70
|
1,300 | 8.40 | 8.80 | 8.40 | 0 | 0 | 0 |
| 18/03/2026 |
9
|
4,900 | 8.40 | 9 | 8.30 | 0 | 0 | 0 |
| 17/03/2026 |
8.90
|
2,000 | 8.60 | 8.90 | 8.60 | 0 | 0 | 0 |
| 16/03/2026 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
| 13/03/2026 |
8.50
|
3,000 | 8.80 | 9 | 8.30 | 0 | 0 | 0 |
| 12/03/2026 |
8.80
|
100 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
| 11/03/2026 |
8.40
|
23,200 | 9.40 | 9.40 | 8.40 | 0 | 0 | 0 |
| 10/03/2026 |
8.50
|
9,000 | 8.30 | 9.20 | 8.30 | 0 | 0 | 0 |
| 09/03/2026 |
8.10
|
20,800 | 8.10 | 8.20 | 7.80 | 0 | 0 | 0 |
| 06/03/2026 |
8.20
|
22,100 | 8 | 8.30 | 8 | 0 | 0 | 0 |
| 05/03/2026 |
8.20
|
1,100 | 8.10 | 8.30 | 8 | 0 | 0 | 0 |
| 04/03/2026 |
8
|
1,500 | 8 | 8 | 8 | 0 | 0 | 0 |
| 03/03/2026 |
8
|
3,600 | 8 | 8.20 | 8 | 0 | 0 | 0 |
| 02/03/2026 |
8.20
|
5,500 | 8.20 | 8.20 | 7.90 | 0 | 0 | 0 |
| 27/02/2026 |
8.40
|
9,000 | 8.30 | 8.40 | 8 | 0 | 0 | 0 |
| 26/02/2026 |
8.30
|
2,800 | 8.40 | 8.50 | 8.30 | 0 | 0 | 0 |
| 25/02/2026 |
8.50
|
1,500 | 8.30 | 8.50 | 8.20 | 0 | 0 | 0 |
| 24/02/2026 |
8.10
|
3,000 | 8.10 | 8.40 | 8 | 0 | 0 | 0 |
| 23/02/2026 |
8.40
|
2,800 | 9 | 9 | 8.40 | 0 | 0 | 0 |
| 13/02/2026 |
8.50
|
800 | 8 | 8.50 | 8 | 0 | 0 | 0 |
| 12/02/2026 |
8.20
|
300 | 8 | 8.20 | 8 | 0 | 0 | 0 |
| 11/02/2026 |
8.10
|
800 | 8.10 | 8.30 | 8.10 | 0 | 0 | 0 |
| 10/02/2026 |
7.80
|
4,800 | 7.90 | 8 | 7.80 | 0 | 0 | 0 |
| 09/02/2026 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
| 06/02/2026 |
8.20
|
1,900 | 8 | 8.70 | 8 | 0 | 0 | 0 |
| 05/02/2026 |
8.10
|
600 | 8.20 | 8.30 | 8.10 | 0 | 0 | 0 |
| 04/02/2026 |
8.40
|
200 | 8.20 | 8.40 | 8.20 | 0 | 0 | 0 |
| 03/02/2026 |
8.30
|
100 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
| 02/02/2026 |
8.30
|
1,300 | 8.30 | 8.40 | 8 | 0 | 0 | 0 |
| 30/01/2026 |
8.40
|
2,000 | 8.40 | 8.40 | 8.10 | 0 | 0 | 0 |
| 29/01/2026 |
8.30
|
400 | 8.20 | 8.30 | 8.20 | 0 | 0 | 0 |
| 28/01/2026 |
8.20
|
7,200 | 8.10 | 8.50 | 7.90 | 0 | 0 | 0 |
| 27/01/2026 |
8.60
|
5,900 | 8.30 | 8.60 | 8.30 | 0 | 0 | 0 |
| 26/01/2026 |
8.80
|
9,900 | 8.60 | 8.90 | 8.10 | 0 | 0 | 0 |
| 23/01/2026 |
8.40
|
1,700 | 8.60 | 8.90 | 8.40 | 0 | 0 | 0 |
| 22/01/2026 |
8.40
|
700 | 8.50 | 8.50 | 8.30 | 0 | 0 | 0 |
| 21/01/2026 |
8.50
|
11,500 | 8.40 | 8.50 | 8.20 | 0 | 0 | 0 |
| 20/01/2026 |
8.50
|
8,800 | 8.50 | 8.50 | 8.40 | 0 | 0 | 0 |
| 19/01/2026 |
8.50
|
2,000 | 8.60 | 8.60 | 8.50 | 0 | 0 | 0 |
| 16/01/2026 |
8.60
|
56,400 | 8.80 | 8.90 | 8.20 | 0 | 0 | 0 |
| 15/01/2026 |
9
|
5,000 | 8.90 | 9 | 8.90 | 0 | 0 | 0 |
| 14/01/2026 |
9.50
|
100 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
| 13/01/2026 |
8.90
|
1,900 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
| 12/01/2026 |
9
|
2,200 | 8.90 | 9 | 8.90 | 0 | 0 | 0 |
| 09/01/2026 |
8.90
|
1,500 | 8.80 | 8.90 | 8.80 | 0 | 0 | 0 |
| 08/01/2026 |
8.80
|
2,700 | 8.70 | 9.10 | 8.70 | 0 | 0 | 0 |
| 07/01/2026 |
9
|
11,900 | 8.80 | 9.40 | 8.30 | 0 | 0 | 0 |
| 06/01/2026 |
9.10
|
13,400 | 9.10 | 9.10 | 8.70 | 0 | 0 | 0 |
| 05/01/2026 |
9.10
|
2,100 | 9 | 9.10 | 9 | 0 | 0 | 0 |
| 31/12/2025 |
9.40
|
3,100 | 9.30 | 9.40 | 9.30 | 0 | 0 | 0 |
| 30/12/2025 |
9.40
|
4,600 | 9.20 | 9.40 | 9.10 | 0 | 0 | 0 |
| 29/12/2025 |
9.30
|
100 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
| 26/12/2025 |
8.70
|
5,400 | 8.90 | 9.10 | 8.70 | 0 | 0 | 0 |
| 25/12/2025 |
9.50
|
3,200 | 9 | 9.50 | 8.90 | 0 | 0 | 0 |
| 24/12/2025 |
9
|
700 | 9.10 | 9.30 | 9 | 0 | 0 | 0 |
| 23/12/2025 |
9.40
|
46,900 | 8.50 | 9.90 | 8.50 | 0 | 0 | 0 |
| 22/12/2025 |
8.80
|
2,400 | 8.70 | 8.80 | 8.60 | 0 | 0 | 0 |
| 19/12/2025 |
8.60
|
3,200 | 8.70 | 8.70 | 8.60 | 0 | 0 | 0 |
| 18/12/2025 |
8.80
|
1,400 | 8.70 | 8.80 | 8.70 | 0 | 0 | 0 |
| 17/12/2025 |
8.80
|
4,800 | 8.80 | 9.50 | 8.80 | 0 | 0 | 0 |
| 16/12/2025 |
9.20
|
1,500 | 8.80 | 9.20 | 8.80 | 0 | 0 | 0 |
| 15/12/2025 |
9
|
1,000 | 8.70 | 9.20 | 8.70 | 0 | 0 | 0 |
| 12/12/2025 |
9.10
|
600 | 9.30 | 9.30 | 8.50 | 0 | 0 | 0 |
| 11/12/2025 |
9
|
600 | 8.90 | 9.10 | 8.90 | 0 | 0 | 0 |
| 10/12/2025 |
9.20
|
9,700 | 9 | 9.20 | 8.70 | 0 | 0 | 0 |
| 09/12/2025 |
9.20
|
4,800 | 9.40 | 9.60 | 9 | 0 | 0 | 0 |
| 08/12/2025 |
9.10
|
3,800 | 9.10 | 9.10 | 9 | 0 | 0 | 0 |
| 05/12/2025 |
9.40
|
31,800 | 9.40 | 9.80 | 9.10 | 0 | 0 | 0 |
| 04/12/2025 |
9.60
|
10,600 | 9.60 | 10 | 9 | 400 | 0 | 0.0 |
| 03/12/2025 |
9.80
|
16,600 | 9.60 | 10 | 9.50 | 0 | 0 | 0 |
| 02/12/2025 |
9.60
|
300 | 9.60 | 9.70 | 9.60 | 0 | 0 | 0 |