| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-23) |
-1.60 | -15.69% | 39,470,500 | 4,100 | 0.0 |
8.10
10.50
8.50
|
|
2 tháng
(2026-01-19) |
-1 | -10.42% | 80,825,700 | -12,900 | -0.2 |
8.10
11.20
8.50
|
|
3 tháng
(2025-12-18) |
0.30 | 3.61% | 141,753,400 | -6,100 | -0.1 |
8.10
11.20
8.50
|
|
6 tháng
(2025-09-19) |
-3.40 | -28.33% | 271,029,800 | 96,600 | 1.1 |
8.10
12
8.50
|
|
12 tháng
(2025-03-24) |
-0.10 | -1.15% | 437,078,600 | -44,000 | -0.9 |
6.30
23
8.50
|
|
24 tháng
(2024-03-28) |
-1.10 | -11.34% | 584,499,205 | -2,097,080 | -16.3 |
6
23
8.50
|
|
36 tháng
(2023-04-03) |
2.57 | 42.54% | 954,026,071 | -2,552,687 | -20.3 |
6
23
8.50
|
|
60 tháng
(2021-04-13) |
2.74 | 46.65% | 1,309,421,848 | -1,751,887 | -6.5 |
3.89
23
8.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 18/03/2026 |
8.50
|
2,009,900 | 8.60 | 8.70 | 8.40 | 0 | 0 | 0 |
| 17/03/2026 |
8.60
|
3,267,200 | 8.70 | 8.80 | 8.40 | 0 | 0 | 0 |
| 16/03/2026 |
8.60
|
709,300 | 8.50 | 8.70 | 8.40 | 2,600 | 0 | 0.0 |
| 13/03/2026 |
8.50
|
1,152,200 | 8.40 | 8.60 | 8.40 | 0 | 0 | 0 |
| 12/03/2026 |
8.60
|
3,341,400 | 8.50 | 9 | 8.40 | 400 | 0 | 0.0 |
| 11/03/2026 |
8.90
|
1,865,600 | 8.70 | 8.90 | 8.50 | 2,000 | 0 | 0.0 |
| 10/03/2026 |
8.60
|
2,197,800 | 8.10 | 8.90 | 8.10 | 0 | 0 | 0 |
| 09/03/2026 |
8.10
|
4,825,000 | 9.10 | 9.10 | 8.10 | 0 | 0 | 0 |
| 06/03/2026 |
9.40
|
2,025,000 | 9.80 | 9.90 | 9.30 | 500 | 0 | 0.0 |
| 05/03/2026 |
9.80
|
2,565,700 | 9.50 | 10.10 | 9.50 | 0 | 0 | 0 |
| 04/03/2026 |
9.50
|
3,939,200 | 9.80 | 9.90 | 8.90 | 0 | 0 | 0 |
| 03/03/2026 |
9.80
|
2,223,000 | 9.80 | 10.10 | 9.60 | 300 | 1,000 | -0.0 |
| 02/03/2026 |
9.80
|
3,840,800 | 10.30 | 10.40 | 8.90 | 1,800 | 0 | 0.0 |
| 27/02/2026 |
10.40
|
1,616,600 | 10.50 | 10.60 | 10.30 | 200 | 0 | 0.0 |
| 26/02/2026 |
10.50
|
1,258,200 | 10.50 | 10.50 | 10.20 | 0 | 2,700 | -0.0 |
| 25/02/2026 |
10.40
|
1,716,900 | 10.30 | 10.50 | 10.20 | 0 | 0 | 0 |
| 24/02/2026 |
10.40
|
2,180,700 | 10.20 | 10.50 | 10.10 | 0 | 0 | 0 |
| 23/02/2026 |
10.20
|
745,900 | 10.20 | 10.30 | 10 | 0 | 0 | 0 |
| 13/02/2026 |
10.20
|
725,900 | 10.10 | 10.20 | 10 | 0 | 0 | 0 |
| 12/02/2026 |
10.10
|
492,500 | 10.20 | 10.30 | 10 | 0 | 0 | 0 |
| 11/02/2026 |
10.20
|
701,900 | 10 | 10.20 | 10 | 300 | 0 | 0.0 |
| 10/02/2026 |
9.90
|
896,400 | 9.90 | 10.20 | 9.80 | 1,000 | 0 | 0.0 |
| 09/02/2026 |
9.90
|
717,000 | 10 | 10.10 | 9.80 | 7,100 | 0 | 0.1 |
| 06/02/2026 |
10
|
2,528,100 | 10.30 | 10.30 | 9.80 | 400 | 0 | 0.0 |
| 05/02/2026 |
10.30
|
599,900 | 10.60 | 10.60 | 10.20 | 400 | 0 | 0.0 |
| 04/02/2026 |
10.50
|
2,399,200 | 10.20 | 10.80 | 10.20 | 1,800 | 0 | 0.0 |
| 03/02/2026 |
10.30
|
1,120,600 | 10.20 | 10.50 | 10.10 | 500 | 0 | 0.0 |
| 02/02/2026 |
10.20
|
2,015,000 | 10.50 | 10.60 | 9.90 | 500 | 0 | 0.0 |
| 30/01/2026 |
10.50
|
1,116,700 | 10.30 | 10.50 | 10.20 | 0 | 0 | 0 |
| 29/01/2026 |
10.50
|
1,501,300 | 10.20 | 10.90 | 10.10 | 0 | 24,600 | -0.2 |
| 28/01/2026 |
10.10
|
1,178,300 | 10 | 10.20 | 9.80 | 1,300 | 0 | 0.0 |
| 27/01/2026 |
10.10
|
1,868,000 | 10 | 10.20 | 9.80 | 2,300 | 0 | 0.0 |
| 26/01/2026 |
10
|
3,725,900 | 10.70 | 11 | 9.90 | 0 | 600 | -0.0 |
| 23/01/2026 |
10.70
|
5,504,500 | 11.50 | 12 | 10.70 | 0 | 31,800 | -0.3 |
| 22/01/2026 |
11.20
|
7,329,200 | 10.40 | 11.20 | 10.20 | 0 | 0 | 0 |
| 21/01/2026 |
10.10
|
3,991,300 | 9.80 | 10.40 | 9.40 | 0 | 0 | 0 |
| 20/01/2026 |
9.70
|
1,821,000 | 9.60 | 9.80 | 9.50 | 0 | 0 | 0 |
| 19/01/2026 |
9.60
|
1,122,500 | 9.60 | 9.70 | 9.50 | 24,400 | 0 | 0.2 |
| 16/01/2026 |
9.60
|
1,450,900 | 9.70 | 9.80 | 9.40 | 0 | 0 | 0 |
| 15/01/2026 |
9.70
|
1,865,800 | 9.90 | 10 | 9.50 | 1,000 | 0 | 0.0 |
| 14/01/2026 |
9.90
|
2,549,000 | 10.20 | 10.20 | 9.60 | 2,500 | 0 | 0.0 |
| 13/01/2026 |
10.10
|
2,679,600 | 10.50 | 10.50 | 10 | 1,200 | 2,800 | -0.0 |
| 12/01/2026 |
10.30
|
3,328,000 | 9.40 | 10.40 | 9.30 | 0 | 100 | -0.0 |
| 09/01/2026 |
9.40
|
1,944,500 | 9.70 | 9.80 | 9.20 | 2,000 | 25,700 | -0.2 |
| 08/01/2026 |
9.70
|
2,114,900 | 9.60 | 9.80 | 9.50 | 2,600 | 10,000 | -0.1 |
| 07/01/2026 |
9.60
|
1,240,800 | 9.50 | 9.70 | 9.40 | 500 | 2,000 | -0.0 |
| 06/01/2026 |
9.60
|
3,216,600 | 10 | 10 | 9.20 | 800 | 0 | 0.0 |
| 05/01/2026 |
10
|
2,726,200 | 10.40 | 11 | 9.70 | 800 | 0 | 0.0 |
| 31/12/2025 |
10.40
|
2,595,900 | 10.20 | 10.80 | 10.20 | 1,000 | 0 | 0.0 |
| 30/12/2025 |
10.20
|
2,505,000 | 10.20 | 10.50 | 9.90 | 1,000 | 0 | 0.0 |
| 29/12/2025 |
10.20
|
2,686,800 | 11 | 11 | 9.90 | 13,800 | 0 | 0.1 |
| 26/12/2025 |
10.40
|
5,154,400 | 10.80 | 11.30 | 9.70 | 3,900 | 300 | 0.0 |
| 25/12/2025 |
10.80
|
12,177,200 | 11.40 | 11.50 | 10.50 | 34,200 | 3,700 | 0.3 |
| 24/12/2025 |
10.30
|
7,002,800 | 9.30 | 10.30 | 9.10 | 1,800 | 18,800 | -0.2 |
| 23/12/2025 |
9.20
|
3,689,100 | 8.50 | 9.20 | 8.50 | 2,500 | 0 | 0.0 |
| 22/12/2025 |
8.70
|
1,424,100 | 8.30 | 8.70 | 8.30 | 300 | 0 | 0.0 |
| 19/12/2025 |
8.30
|
227,100 | 8.30 | 8.40 | 8.30 | 300 | 0 | 0.0 |
| 18/12/2025 |
8.30
|
349,000 | 8.40 | 8.40 | 8.30 | 100 | 100 | 0 |
| 17/12/2025 |
8.40
|
339,800 | 8.50 | 8.60 | 8.30 | 0 | 0 | 0 |
| 16/12/2025 |
8.50
|
1,028,600 | 8.30 | 8.50 | 8.20 | 0 | 0 | 0 |
| 15/12/2025 |
8.40
|
637,800 | 8.30 | 8.40 | 8.20 | 0 | 0 | 0 |
| 12/12/2025 |
8.30
|
1,182,200 | 8.50 | 8.60 | 8.30 | 0 | 0 | 0 |
| 11/12/2025 |
8.60
|
852,500 | 8.50 | 8.60 | 8.50 | 18,300 | 0 | 0.2 |
| 10/12/2025 |
8.50
|
791,300 | 8.50 | 8.60 | 8.40 | 0 | 0 | 0 |
| 09/12/2025 |
8.60
|
1,127,400 | 8.60 | 8.60 | 8.40 | 0 | 0 | 0 |
| 08/12/2025 |
8.50
|
759,800 | 8.80 | 8.80 | 8.50 | 0 | 0 | 0 |
| 05/12/2025 |
8.80
|
797,500 | 8.80 | 8.90 | 8.70 | 0 | 0 | 0 |
| 04/12/2025 |
8.90
|
855,900 | 8.80 | 8.90 | 8.70 | 4,000 | 0 | 0.0 |
| 03/12/2025 |
8.80
|
521,400 | 8.70 | 8.80 | 8.60 | 0 | 0 | 0 |
| 02/12/2025 |
8.70
|
1,085,900 | 8.60 | 8.70 | 8.50 | 0 | 0 | 0 |
| 01/12/2025 |
8.60
|
380,700 | 8.70 | 8.70 | 8.60 | 0 | 0 | 0 |
| 28/11/2025 |
8.70
|
791,300 | 8.80 | 8.80 | 8.60 | 0 | 29,300 | -0.3 |
| 27/11/2025 |
8.80
|
1,152,200 | 8.90 | 8.90 | 8.70 | 3,000 | 0 | 0.0 |
| 26/11/2025 |
8.90
|
1,272,800 | 8.60 | 8.90 | 8.60 | 29,300 | 100 | 0.3 |
| 25/11/2025 |
8.60
|
904,000 | 8.90 | 8.90 | 8.50 | 0 | 0 | 0 |
| 24/11/2025 |
8.90
|
440,300 | 8.70 | 8.90 | 8.70 | 0 | 0 | 0 |
| 21/11/2025 |
8.80
|
534,000 | 8.80 | 8.80 | 8.60 | 0 | 0 | 0 |
| 20/11/2025 |
8.80
|
725,700 | 8.90 | 8.90 | 8.70 | 0 | 0 | 0 |
| 19/11/2025 |
8.90
|
931,000 | 9 | 9.10 | 8.70 | 0 | 0 | 0 |
| 18/11/2025 |
9
|
2,271,900 | 8.90 | 9.20 | 8.80 | 3,000 | 0 | 0.0 |
| 17/11/2025 |
8.90
|
1,094,700 | 8.70 | 8.90 | 8.60 | 0 | 0 | 0 |
| 14/11/2025 |
8.70
|
719,000 | 8.60 | 8.70 | 8.40 | 0 | 0 | 0 |
| 13/11/2025 |
8.70
|
713,300 | 8.90 | 8.90 | 8.60 | 0 | 0 | 0 |
| 12/11/2025 |
8.90
|
1,762,700 | 8.60 | 9 | 8.50 | 0 | 0 | 0 |
| 11/11/2025 |
8.60
|
1,086,800 | 8.40 | 8.60 | 8.30 | 0 | 0 | 0 |
| 10/11/2025 |
8.40
|
1,588,600 | 8.50 | 8.50 | 8.20 | 0 | 0 | 0 |
| 07/11/2025 |
8.50
|
1,915,900 | 8.80 | 8.90 | 8.40 | 0 | 5,000 | -0.0 |
| 06/11/2025 |
8.90
|
1,062,600 | 9 | 9 | 8.70 | 0 | 0 | 0 |
| 05/11/2025 |
9
|
1,145,500 | 9.10 | 9.20 | 8.80 | 3,000 | 0 | 0.0 |
| 04/11/2025 |
9.10
|
3,334,200 | 9 | 9.30 | 8.50 | 3,000 | 0 | 0.0 |
| 03/11/2025 |
9
|
2,029,300 | 9.40 | 9.40 | 8.90 | 0 | 0 | 0 |
| 31/10/2025 |
9.40
|
1,358,400 | 9.50 | 9.50 | 9.20 | 0 | 0 | 0 |
| 30/10/2025 |
9.40
|
1,628,900 | 9.60 | 9.60 | 9.30 | 500 | 0 | 0.0 |
| 29/10/2025 |
9.50
|
1,292,700 | 9.50 | 9.60 | 9.40 | 0 | 0 | 0 |
| 28/10/2025 |
9.50
|
2,598,400 | 9.50 | 9.50 | 9.20 | 0 | 0 | 0 |
| 27/10/2025 |
9.50
|
1,931,700 | 9.60 | 9.80 | 9.40 | 0 | 0 | 0 |
| 24/10/2025 |
9.70
|
1,408,800 | 9.80 | 9.90 | 9.40 | 0 | 0 | 0 |
| 23/10/2025 |
9.80
|
1,404,700 | 10.90 | 10.90 | 9.60 | 0 | 0 | 0 |
| 22/10/2025 |
9.70
|
2,389,500 | 9.70 | 9.80 | 9.20 | 0 | 600 | -0.0 |
| 21/10/2025 |
9.70
|
4,053,500 | 9.90 | 10.30 | 9.30 | 0 | 2,000 | -0.0 |
| 20/10/2025 |
10
|
4,107,500 | 10.60 | 10.90 | 9.60 | 0 | 50,000 | -0.5 |