| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-04-06) |
0.30 | 3.33% | 23,400 | 0 | 0 |
9
9.70
9.30
|
|
2 tháng
(2026-03-05) |
0.30 | 3.33% | 129,600 | 0 | 0 |
7.80
9.70
9.30
|
|
3 tháng
(2026-02-03) |
-0.20 | -2.11% | 189,300 | 0 | 0 |
7.80
10
9.30
|
|
6 tháng
(2025-11-05) |
0.30 | 3.33% | 1,352,600 | 0 | 0 |
7.80
10.60
9.30
|
|
12 tháng
(2025-05-09) |
2.50 | 36.76% | 6,131,700 | -1,100 | -0.0 |
5.90
10.60
9.30
|
|
24 tháng
(2024-05-14) |
2.20 | 30.99% | 9,562,561 | -1,100 | -0.0 |
5.70
10.60
9.30
|
|
36 tháng
(2023-05-22) |
3.23 | 53.15% | 19,134,168 | -1,100 | -0.0 |
5.70
10.60
9.30
|
|
60 tháng
(2021-05-31) |
-0.12 | -1.23% | 36,124,475 | -12,360 | -0.1 |
5.64
15.93
9.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 04/05/2026 |
9.30
|
0 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
| 29/04/2026 |
9.30
|
1,000 | 9.20 | 9.30 | 9.20 | 0 | 0 | 0 |
| 28/04/2026 |
9.10
|
6,500 | 9.70 | 9.70 | 9 | 0 | 0 | 0 |
| 24/04/2026 |
9
|
3,600 | 9 | 9 | 9 | 0 | 0 | 0 |
| 23/04/2026 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 |
| 22/04/2026 |
9
|
1,000 | 9 | 9 | 9 | 0 | 0 | 0 |
| 21/04/2026 |
9.70
|
1,000 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 |
| 20/04/2026 |
9
|
2,000 | 9 | 9 | 9 | 0 | 0 | 0 |
| 17/04/2026 |
9
|
400 | 9 | 9 | 9 | 0 | 0 | 0 |
| 16/04/2026 |
9
|
2,000 | 9 | 9 | 9 | 0 | 0 | 0 |
| 15/04/2026 |
9
|
1,000 | 9 | 9 | 9 | 0 | 0 | 0 |
| 14/04/2026 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 |
| 13/04/2026 |
9.10
|
800 | 9 | 9.10 | 9 | 0 | 0 | 0 |
| 10/04/2026 |
9
|
1,000 | 9 | 9 | 9 | 0 | 0 | 0 |
| 09/04/2026 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
| 08/04/2026 |
9.30
|
2,100 | 9 | 9.30 | 9 | 0 | 0 | 0 |
| 07/04/2026 |
9
|
1,000 | 9 | 9 | 9 | 0 | 0 | 0 |
| 06/04/2026 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 |
| 03/04/2026 |
9
|
1,000 | 9 | 9 | 9 | 0 | 0 | 0 |
| 02/04/2026 |
9.20
|
1,000 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
| 01/04/2026 |
9.20
|
1,100 | 8.90 | 9.20 | 8.90 | 0 | 0 | 0 |
| 31/03/2026 |
9
|
4,400 | 9 | 9 | 8.90 | 0 | 0 | 0 |
| 30/03/2026 |
9.10
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
| 27/03/2026 |
9.30
|
2,700 | 8.90 | 9.30 | 8.90 | 0 | 0 | 0 |
| 26/03/2026 |
8.90
|
7,100 | 9 | 9 | 8.90 | 0 | 0 | 0 |
| 25/03/2026 |
9.50
|
6,000 | 8.90 | 9.50 | 8.90 | 0 | 0 | 0 |
| 24/03/2026 |
9
|
6,000 | 9.30 | 9.50 | 9 | 0 | 0 | 0 |
| 23/03/2026 |
8.90
|
11,000 | 9.10 | 9.50 | 8.90 | 0 | 0 | 0 |
| 20/03/2026 |
9.30
|
7,100 | 9 | 9.30 | 9 | 0 | 0 | 0 |
| 19/03/2026 |
9.30
|
400 | 8.70 | 9.30 | 8.70 | 0 | 0 | 0 |
| 18/03/2026 |
9.50
|
5,000 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
| 17/03/2026 |
9.50
|
6,000 | 9.20 | 9.50 | 9.20 | 0 | 0 | 0 |
| 16/03/2026 |
8.70
|
16,000 | 8.70 | 8.90 | 8.60 | 0 | 0 | 0 |
| 13/03/2026 |
9.70
|
5,300 | 9.90 | 10 | 9.70 | 0 | 0 | 0 |
| 12/03/2026 |
9.50
|
5,000 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
| 11/03/2026 |
9.50
|
10,500 | 9.30 | 9.50 | 7.50 | 0 | 0 | 0 |
| 10/03/2026 |
8
|
1,800 | 8.90 | 8.90 | 8 | 0 | 0 | 0 |
| 09/03/2026 |
7.80
|
2,200 | 8 | 8 | 7.80 | 0 | 0 | 0 |
| 06/03/2026 |
9
|
200 | 9 | 9 | 9 | 0 | 0 | 0 |
| 05/03/2026 |
9
|
6,400 | 9 | 9 | 8.10 | 0 | 0 | 0 |
| 04/03/2026 |
9
|
2,200 | 9.30 | 9.30 | 9 | 0 | 0 | 0 |
| 03/03/2026 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
| 02/03/2026 |
9.50
|
6,100 | 9.70 | 9.70 | 9.50 | 0 | 0 | 0 |
| 27/02/2026 |
9.80
|
8,700 | 8.60 | 9.80 | 8.60 | 0 | 0 | 0 |
| 26/02/2026 |
10
|
5,000 | 9.80 | 10 | 9.80 | 0 | 0 | 0 |
| 25/02/2026 |
9.50
|
8,000 | 10 | 10 | 9.50 | 0 | 0 | 0 |
| 24/02/2026 |
9.50
|
7,100 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
| 23/02/2026 |
9.50
|
1,000 | 9.10 | 9.50 | 9.10 | 0 | 0 | 0 |
| 13/02/2026 |
9.40
|
1,100 | 9.10 | 9.40 | 9.10 | 0 | 0 | 0 |
| 12/02/2026 |
9.50
|
100 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
| 11/02/2026 |
9.20
|
4,600 | 9 | 9.20 | 9 | 0 | 0 | 0 |
| 10/02/2026 |
8.50
|
7,200 | 9.20 | 9.20 | 8.50 | 0 | 0 | 0 |
| 09/02/2026 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 |
| 06/02/2026 |
9.80
|
2,100 | 9 | 9.80 | 9 | 0 | 0 | 0 |
| 05/02/2026 |
9.90
|
100 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 |
| 04/02/2026 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
| 03/02/2026 |
9.50
|
6,400 | 9.70 | 9.70 | 9 | 0 | 0 | 0 |
| 02/02/2026 |
9
|
3,200 | 7.70 | 9.80 | 7.70 | 0 | 0 | 0 |
| 30/01/2026 |
9.10
|
2,100 | 8.60 | 9.10 | 8.60 | 0 | 0 | 0 |
| 29/01/2026 |
9.20
|
6,300 | 9.10 | 9.20 | 9 | 0 | 0 | 0 |
| 28/01/2026 |
9.10
|
8,500 | 9.10 | 9.10 | 9 | 0 | 0 | 0 |
| 27/01/2026 |
9.60
|
5,000 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 |
| 26/01/2026 |
9.30
|
300 | 9.70 | 9.70 | 9.30 | 0 | 0 | 0 |
| 23/01/2026 |
9.80
|
18,400 | 9.70 | 9.80 | 9.70 | 0 | 0 | 0 |
| 22/01/2026 |
9.80
|
3,000 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 |
| 21/01/2026 |
9.60
|
34,100 | 9.90 | 10 | 9.60 | 0 | 0 | 0 |
| 20/01/2026 |
9.60
|
20,600 | 9.60 | 9.80 | 9.50 | 0 | 0 | 0 |
| 19/01/2026 |
9.70
|
2,000 | 9.50 | 9.70 | 9.50 | 0 | 0 | 0 |
| 16/01/2026 |
9.50
|
5,000 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
| 15/01/2026 |
9.50
|
5,800 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
| 14/01/2026 |
9.50
|
18,200 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
| 13/01/2026 |
9.50
|
3,000 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
| 12/01/2026 |
9.50
|
13,000 | 9 | 9.50 | 9 | 0 | 0 | 0 |
| 09/01/2026 |
9.50
|
100 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
| 08/01/2026 |
9
|
54,500 | 9.10 | 9.50 | 8.60 | 0 | 0 | 0 |
| 07/01/2026 |
9
|
20,800 | 9.20 | 9.20 | 9 | 0 | 0 | 0 |
| 06/01/2026 |
9.30
|
33,400 | 9.50 | 9.50 | 9 | 0 | 0 | 0 |
| 05/01/2026 |
9.20
|
7,200 | 8.50 | 9.50 | 8.50 | 0 | 0 | 0 |
| 31/12/2025 |
9.80
|
4,900 | 10.10 | 10.10 | 9.80 | 0 | 0 | 0 |
| 30/12/2025 |
9.90
|
6,900 | 10.10 | 10.30 | 9.90 | 0 | 0 | 0 |
| 29/12/2025 |
10
|
7,500 | 10.30 | 10.40 | 10 | 0 | 0 | 0 |
| 26/12/2025 |
10.60
|
37,700 | 10.50 | 10.60 | 10 | 0 | 0 | 0 |
| 25/12/2025 |
10.50
|
97,100 | 10 | 11 | 10 | 0 | 0 | 0 |
| 24/12/2025 |
10.30
|
28,900 | 10.10 | 10.30 | 9.80 | 0 | 0 | 0 |
| 23/12/2025 |
9.70
|
11,300 | 9.90 | 9.90 | 9.70 | 0 | 0 | 0 |
| 22/12/2025 |
10.20
|
33,800 | 9.60 | 10.20 | 9.60 | 0 | 0 | 0 |
| 19/12/2025 |
9.70
|
21,600 | 9.60 | 9.70 | 9.40 | 0 | 0 | 0 |
| 18/12/2025 |
9.70
|
2,400 | 9.60 | 9.70 | 9.60 | 0 | 0 | 0 |
| 17/12/2025 |
9.70
|
4,300 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 |
| 16/12/2025 |
9.70
|
35,600 | 9.70 | 9.70 | 9.50 | 0 | 0 | 0 |
| 15/12/2025 |
9.60
|
25,300 | 10 | 10 | 9.60 | 0 | 0 | 0 |
| 12/12/2025 |
10
|
40,200 | 10 | 10.10 | 9.90 | 0 | 0 | 0 |
| 11/12/2025 |
10
|
120,100 | 10 | 10.30 | 9.80 | 0 | 0 | 0 |
| 10/12/2025 |
9.80
|
175,800 | 9 | 10.10 | 9 | 0 | 0 | 0 |
| 09/12/2025 |
9
|
27,000 | 9 | 9.50 | 8.70 | 0 | 0 | 0 |
| 08/12/2025 |
9
|
33,300 | 9 | 9.50 | 8.70 | 0 | 0 | 0 |
| 05/12/2025 |
9
|
11,500 | 9 | 9 | 9 | 0 | 0 | 0 |
| 04/12/2025 |
8.90
|
5,000 | 8.90 | 9 | 8.60 | 0 | 0 | 0 |
| 03/12/2025 |
8.90
|
600 | 9 | 9 | 8.90 | 0 | 0 | 0 |
| 02/12/2025 |
8.80
|
5,400 | 8.80 | 9 | 8.80 | 0 | 0 | 0 |