| 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) |
-0.60 | -8.57% | 11,263,600 | 91,400 | 0.6 |
6.20
7
6.50
|
|
2 tháng
(2026-01-16) |
-0.70 | -9.86% | 20,077,400 | 80,200 | 0.5 |
6.20
7.20
6.50
|
|
3 tháng
(2025-12-17) |
-0.70 | -9.86% | 31,034,700 | 15,700 | -0.0 |
6.20
7.70
6.50
|
|
6 tháng
(2025-09-18) |
-3.80 | -37.25% | 68,617,500 | -291,800 | -2.9 |
6.20
10.20
6.50
|
|
12 tháng
(2025-03-24) |
0.20 | 3.23% | 265,057,900 | -3,600 | 0.7 |
4.50
13.50
6.50
|
|
24 tháng
(2024-03-27) |
-0.30 | -4.48% | 444,604,879 | -232,800 | -1.1 |
4.50
13.50
6.50
|
|
36 tháng
(2023-04-03) |
-4.20 | -39.62% | 898,624,801 | -423,750 | -5.7 |
4.50
15.90
6.50
|
|
60 tháng
(2021-04-12) |
-4.49 | -41.25% | 1,808,101,237 | -3,881,619 | -43.0 |
4.20
59.90
6.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 17/03/2026 |
6.50
|
338,900 | 6.30 | 6.60 | 6.30 | 20,900 | 0 | 0 |
| 16/03/2026 |
6.40
|
124,800 | 6.30 | 6.40 | 6.30 | 0 | 0 | 0 |
| 13/03/2026 |
6.20
|
421,300 | 6.40 | 6.40 | 6.20 | 0 | 0 | 0 |
| 12/03/2026 |
6.40
|
189,700 | 6.60 | 6.60 | 6.40 | 0 | 0 | 0 |
| 11/03/2026 |
6.60
|
314,800 | 6.50 | 6.60 | 6.40 | 17,600 | 10,900 | 0.0 |
| 10/03/2026 |
6.30
|
1,351,500 | 6.10 | 6.70 | 6.10 | 15,400 | 0 | 0.1 |
| 09/03/2026 |
6.20
|
1,454,500 | 6.70 | 6.70 | 6.20 | 15,400 | 0 | 0.1 |
| 06/03/2026 |
6.80
|
676,400 | 7 | 7.10 | 6.70 | 35,200 | 35,200 | 0.0 |
| 05/03/2026 |
7
|
1,373,900 | 6.90 | 7.40 | 6.90 | 0 | 1,900 | -0.0 |
| 04/03/2026 |
6.90
|
679,300 | 6.90 | 6.90 | 6.50 | 14,100 | 0 | 0.1 |
| 03/03/2026 |
6.90
|
592,500 | 6.70 | 7.10 | 6.70 | 43,700 | 0 | 0.3 |
| 02/03/2026 |
6.80
|
1,081,200 | 6.80 | 7 | 6.30 | 0 | 2,000 | -0.0 |
| 27/02/2026 |
6.90
|
332,600 | 6.90 | 7.20 | 6.90 | 0 | 0 | 0 |
| 26/02/2026 |
6.90
|
202,000 | 7 | 7.10 | 6.80 | 0 | 0 | 0 |
| 25/02/2026 |
7
|
219,000 | 7 | 7.20 | 6.90 | 0 | 0 | 0 |
| 24/02/2026 |
7
|
845,200 | 7.50 | 7.50 | 6.90 | 0 | 0 | 0 |
| 23/02/2026 |
7
|
1,404,900 | 6.40 | 7 | 6.40 | 0 | 0 | 0 |
| 13/02/2026 |
6.40
|
219,300 | 6.50 | 6.60 | 6.30 | 0 | 0 | 0 |
| 12/02/2026 |
6.50
|
124,200 | 6.60 | 6.60 | 6.40 | 0 | 0 | 0 |
| 11/02/2026 |
6.60
|
382,300 | 6.30 | 6.60 | 6.20 | 0 | 0 | 0 |
| 10/02/2026 |
6.30
|
177,200 | 6.30 | 6.30 | 6.20 | 0 | 0 | 0 |
| 09/02/2026 |
6.30
|
163,600 | 6.30 | 6.40 | 6.20 | 7,600 | 0 | 0.0 |
| 06/02/2026 |
6.20
|
636,500 | 6.50 | 6.60 | 6.20 | 0 | 0 | 0 |
| 05/02/2026 |
6.50
|
334,700 | 6.70 | 6.80 | 6.50 | 0 | 0 | 0 |
| 04/02/2026 |
6.70
|
328,600 | 6.70 | 6.80 | 6.60 | 0 | 2,000 | -0.0 |
| 03/02/2026 |
6.60
|
326,700 | 6.60 | 6.80 | 6.60 | 1,200 | 0 | 0.0 |
| 02/02/2026 |
6.60
|
500,700 | 6.70 | 6.80 | 6.50 | 1,200 | 0 | 0.0 |
| 30/01/2026 |
6.60
|
632,600 | 6.70 | 6.80 | 6.60 | 1,300 | 0 | 0.0 |
| 29/01/2026 |
6.70
|
558,600 | 6.90 | 6.90 | 6.60 | 5,800 | 0 | 0.0 |
| 28/01/2026 |
6.80
|
274,200 | 6.90 | 7 | 6.70 | 0 | 0 | 0 |
| 27/01/2026 |
6.90
|
336,700 | 6.90 | 7 | 6.90 | 500 | 0 | 0.0 |
| 26/01/2026 |
6.90
|
368,300 | 7.10 | 7.10 | 6.90 | 0 | 0 | 0 |
| 23/01/2026 |
7.10
|
291,400 | 7.10 | 7.20 | 7 | 3,900 | 0 | 0.0 |
| 22/01/2026 |
7.10
|
591,300 | 6.90 | 7.20 | 6.90 | 600 | 36,800 | -0.3 |
| 21/01/2026 |
6.90
|
1,125,000 | 7.10 | 7.10 | 6.90 | 0 | 0 | 0 |
| 20/01/2026 |
7.20
|
278,200 | 7.20 | 7.30 | 7.10 | 0 | 0 | 0 |
| 19/01/2026 |
7.20
|
278,200 | 7.20 | 7.30 | 7.10 | 0 | 12,100 | -0.1 |
| 16/01/2026 |
7.10
|
885,500 | 7.20 | 7.40 | 7.10 | 32,500 | 14,900 | 0.1 |
| 15/01/2026 |
7.20
|
1,177,900 | 7.50 | 7.50 | 7.20 | 4,300 | 0 | 0.0 |
| 14/01/2026 |
7.50
|
484,400 | 7.50 | 7.60 | 7.40 | 0 | 0 | 0 |
| 13/01/2026 |
7.50
|
476,900 | 7.80 | 7.90 | 7.50 | 15,400 | 31,900 | -0.1 |
| 12/01/2026 |
7.70
|
802,000 | 7.30 | 7.80 | 7.30 | 0 | 14,200 | -0.1 |
| 09/01/2026 |
7.30
|
252,500 | 7.40 | 7.60 | 7.20 | 0 | 12,300 | -0.1 |
| 08/01/2026 |
7.40
|
452,500 | 7.50 | 7.60 | 7.40 | 0 | 0 | 0 |
| 07/01/2026 |
7.40
|
598,500 | 7.30 | 7.60 | 7.30 | 47,700 | 0 | 0.3 |
| 06/01/2026 |
7.30
|
420,500 | 7.20 | 7.40 | 7.20 | 12,600 | 35,700 | -0.2 |
| 05/01/2026 |
7.30
|
529,900 | 7.30 | 7.40 | 7 | 0 | 24,200 | -0.2 |
| 31/12/2025 |
7.30
|
434,900 | 7.20 | 7.50 | 7.20 | 0 | 0 | 0 |
| 30/12/2025 |
7.20
|
305,500 | 7.40 | 7.40 | 7.20 | 0 | 0 | 0 |
| 29/12/2025 |
7.30
|
368,600 | 7.40 | 7.50 | 7.30 | 0 | 0 | 0 |
| 26/12/2025 |
7.30
|
768,100 | 7.50 | 7.50 | 7.20 | 59,900 | 0 | 0.4 |
| 25/12/2025 |
7.50
|
484,700 | 7.80 | 7.90 | 7.50 | 0 | 59,900 | -0.5 |
| 24/12/2025 |
7.70
|
1,916,700 | 7.20 | 8 | 7.20 | 10,000 | 0 | 0.1 |
| 23/12/2025 |
7.30
|
443,700 | 7.20 | 7.30 | 7.10 | 0 | 0 | 0 |
| 22/12/2025 |
7.10
|
233,700 | 7 | 7.30 | 7 | 3,300 | 0 | 0.0 |
| 19/12/2025 |
7.10
|
441,300 | 7.10 | 7.20 | 7 | 53,600 | 19,400 | 0.2 |
| 18/12/2025 |
7.10
|
243,700 | 7.20 | 7.30 | 7 | 0 | 46,000 | -0.3 |
| 17/12/2025 |
7.10
|
121,300 | 7.40 | 7.40 | 7.10 | 0 | 27,700 | -0.2 |
| 16/12/2025 |
7.20
|
435,800 | 7 | 7.40 | 6.90 | 6,000 | 73,800 | -0.5 |
| 15/12/2025 |
7
|
259,200 | 7 | 7.10 | 6.90 | 0 | 61,700 | -0.4 |
| 12/12/2025 |
7
|
652,900 | 7.30 | 7.40 | 7 | 0 | 147,900 | -1.1 |
| 11/12/2025 |
7.20
|
221,000 | 7.10 | 7.30 | 7.10 | 20,400 | 0 | 0.1 |
| 10/12/2025 |
7.20
|
275,300 | 7.20 | 7.30 | 7.10 | 8,600 | 2,500 | 0.0 |
| 09/12/2025 |
7.20
|
812,600 | 7.40 | 7.40 | 7 | 11,800 | 4,800 | 0.0 |
| 08/12/2025 |
7.40
|
266,400 | 7.40 | 7.50 | 7.30 | 0 | 2,300 | -0.0 |
| 05/12/2025 |
7.40
|
278,800 | 7.50 | 7.60 | 7.40 | 6,700 | 0 | 0.1 |
| 04/12/2025 |
7.50
|
424,700 | 7.50 | 7.70 | 7.50 | 14,100 | 27,000 | -0.1 |
| 03/12/2025 |
7.40
|
385,500 | 7.40 | 7.50 | 7.30 | 38,500 | 0 | 0.3 |
| 02/12/2025 |
7.40
|
433,700 | 7.50 | 7.50 | 7.30 | 55,900 | 21,100 | 0.3 |
| 01/12/2025 |
7.40
|
290,000 | 7.60 | 7.70 | 7.40 | 0 | 6,300 | -0.0 |
| 28/11/2025 |
7.60
|
389,500 | 7.60 | 7.70 | 7.50 | 0 | 9,000 | -0.1 |
| 27/11/2025 |
7.60
|
188,000 | 7.80 | 7.80 | 7.50 | 300 | 8,400 | -0.1 |
| 26/11/2025 |
7.70
|
521,800 | 7.40 | 7.80 | 7.40 | 62,900 | 10,600 | 0.4 |
| 25/11/2025 |
7.40
|
1,445,100 | 8 | 8 | 7.30 | 57,500 | 88,800 | -0.3 |
| 24/11/2025 |
7.90
|
686,400 | 8.10 | 8.20 | 7.90 | 4,700 | 13,700 | -0.1 |
| 21/11/2025 |
8
|
330,300 | 8.20 | 8.20 | 8 | 1,200 | 10,300 | -0.1 |
| 20/11/2025 |
8.20
|
569,300 | 8 | 8.40 | 8 | 9,800 | 14,400 | -0.0 |
| 19/11/2025 |
8.30
|
201,800 | 8.40 | 8.50 | 8.20 | 800 | 10,500 | -0.1 |
| 18/11/2025 |
8.40
|
399,000 | 8.40 | 8.60 | 8.30 | 27,400 | 27,700 | -0.0 |
| 17/11/2025 |
8.40
|
210,700 | 8.10 | 8.40 | 8.10 | 600 | 0 | 0.0 |
| 14/11/2025 |
8.20
|
423,500 | 8.20 | 8.30 | 8.10 | 94,900 | 9,900 | 0.7 |
| 13/11/2025 |
8.10
|
122,500 | 8.30 | 8.30 | 8.10 | 4,100 | 0 | 0.0 |
| 12/11/2025 |
8.30
|
384,400 | 8.10 | 8.40 | 8.10 | 44,700 | 11,700 | 0.3 |
| 11/11/2025 |
8.10
|
247,400 | 8.30 | 8.30 | 8 | 200 | 25,900 | -0.2 |
| 10/11/2025 |
8.10
|
415,800 | 8.20 | 8.50 | 8 | 12,800 | 40,200 | -0.2 |
| 07/11/2025 |
8.20
|
294,800 | 8.40 | 8.40 | 8.10 | 0 | 3,500 | -0.0 |
| 06/11/2025 |
8.40
|
540,100 | 8.50 | 8.60 | 8.30 | 19,700 | 46,100 | -0.2 |
| 05/11/2025 |
8.40
|
326,500 | 8.70 | 8.70 | 8.30 | 3,400 | 21,500 | -0.2 |
| 04/11/2025 |
8.60
|
1,082,500 | 8.10 | 8.80 | 8 | 94,600 | 22,400 | 0.6 |
| 03/11/2025 |
8.10
|
490,600 | 7.70 | 8.60 | 7.70 | 13,100 | 42,100 | -0.2 |
| 31/10/2025 |
8.50
|
460,200 | 8.50 | 8.60 | 8.40 | 40,300 | 9,000 | 0.3 |
| 30/10/2025 |
8.50
|
640,600 | 8.60 | 8.60 | 8.40 | 13,700 | 0 | 0.1 |
| 29/10/2025 |
8.50
|
526,500 | 8.50 | 8.60 | 8.40 | 12,900 | 1,000 | 0.1 |
| 28/10/2025 |
8.50
|
484,000 | 8.30 | 8.50 | 8.10 | 5,800 | 7,700 | -0.0 |
| 27/10/2025 |
8.30
|
834,700 | 8.10 | 8.60 | 8 | 136,900 | 37,200 | 0.8 |
| 24/10/2025 |
8.10
|
444,600 | 8.20 | 8.30 | 8 | 31,800 | 57,800 | -0.2 |
| 23/10/2025 |
8.30
|
221,800 | 8.70 | 8.70 | 8.30 | 2,000 | 34,400 | -0.3 |
| 22/10/2025 |
8.50
|
1,159,900 | 8 | 8.50 | 7.90 | 8,800 | 14,500 | -0.0 |
| 21/10/2025 |
7.80
|
1,111,300 | 8.20 | 8.40 | 7.60 | 76,600 | 57,800 | 0.1 |
| 20/10/2025 |
8.20
|
1,235,600 | 9.10 | 9.30 | 8.20 | 65,300 | 62,100 | 0.0 |