| 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) |
-0.50 | -6.25% | 11,003,900 | 0 | 0 |
6.40
8.20
7.40
|
|
2 tháng
(2026-01-16) |
-1.20 | -13.79% | 26,482,400 | 0 | 0 |
6.40
8.90
7.40
|
|
3 tháng
(2025-12-17) |
-1.20 | -13.79% | 48,016,500 | 0 | 0 |
6.40
9.10
7.40
|
|
6 tháng
(2025-09-18) |
-1.90 | -20.21% | 114,120,400 | 0 | 0 |
6.40
9.50
7.40
|
|
12 tháng
(2025-03-24) |
-1 | -11.76% | 336,673,000 | 0 | 0 |
6
10.60
7.40
|
|
24 tháng
(2024-03-27) |
-4.20 | -35.90% | 495,967,101 | -477 | -0.0 |
6
11.70
7.40
|
|
36 tháng
(2023-04-03) |
-3.54 | -32.05% | 1,124,678,468 | -19,687 | -0.2 |
6
15.30
7.40
|
|
60 tháng
(2021-04-12) |
-0.48 | -5.97% | 2,285,594,343 | -79,493 | -0.9 |
5.31
24.12
7.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 17/03/2026 |
7.40
|
631,300 | 7.50 | 7.60 | 7.20 | 0 | 0 | 0 |
| 16/03/2026 |
7.50
|
472,100 | 7.10 | 7.70 | 7 | 0 | 0 | 0 |
| 13/03/2026 |
7.60
|
1,350,500 | 7 | 7.70 | 6.80 | 0 | 0 | 0 |
| 12/03/2026 |
7
|
544,600 | 7.10 | 7.20 | 6.90 | 0 | 0 | 0 |
| 11/03/2026 |
7.10
|
463,200 | 6.80 | 7.20 | 6.80 | 0 | 0 | 0 |
| 10/03/2026 |
6.80
|
546,500 | 6.50 | 6.90 | 6.50 | 0 | 0 | 0 |
| 09/03/2026 |
6.40
|
2,050,300 | 7.50 | 7.50 | 6.40 | 0 | 0 | 0 |
| 06/03/2026 |
7.50
|
236,500 | 7.60 | 7.60 | 7.40 | 0 | 0 | 0 |
| 05/03/2026 |
7.70
|
364,300 | 7.50 | 7.70 | 7.50 | 0 | 0 | 0 |
| 04/03/2026 |
7.50
|
1,143,700 | 7.70 | 7.70 | 7.30 | 0 | 0 | 0 |
| 03/03/2026 |
7.70
|
541,500 | 7.80 | 7.90 | 7.70 | 0 | 0 | 0 |
| 02/03/2026 |
7.90
|
1,124,500 | 7.90 | 7.90 | 7.70 | 0 | 0 | 0 |
| 27/02/2026 |
8.10
|
356,400 | 8.20 | 8.20 | 8 | 0 | 0 | 0 |
| 26/02/2026 |
8.20
|
284,400 | 8.20 | 8.20 | 8 | 0 | 0 | 0 |
| 25/02/2026 |
8.20
|
627,200 | 8.10 | 8.20 | 8 | 0 | 0 | 0 |
| 24/02/2026 |
8
|
402,000 | 8.10 | 8.10 | 8 | 0 | 0 | 0 |
| 23/02/2026 |
8
|
496,200 | 7.90 | 8.10 | 7.90 | 0 | 0 | 0 |
| 13/02/2026 |
7.90
|
260,700 | 7.90 | 8 | 7.80 | 0 | 0 | 0 |
| 12/02/2026 |
7.90
|
138,700 | 7.90 | 8 | 7.90 | 0 | 0 | 0 |
| 11/02/2026 |
8
|
332,900 | 7.80 | 8 | 7.80 | 0 | 0 | 0 |
| 10/02/2026 |
7.80
|
497,500 | 7.90 | 7.90 | 7.70 | 0 | 0 | 0 |
| 09/02/2026 |
7.90
|
400,100 | 8 | 8 | 7.80 | 0 | 0 | 0 |
| 06/02/2026 |
7.90
|
742,900 | 8.10 | 8.10 | 7.80 | 0 | 0 | 0 |
| 05/02/2026 |
8.10
|
307,000 | 8.20 | 8.20 | 8 | 0 | 0 | 0 |
| 04/02/2026 |
8.20
|
1,231,400 | 8 | 8.30 | 8 | 0 | 0 | 0 |
| 03/02/2026 |
8.10
|
735,200 | 8 | 8.10 | 7.90 | 0 | 0 | 0 |
| 02/02/2026 |
8.10
|
378,800 | 8.10 | 8.20 | 8 | 0 | 0 | 0 |
| 30/01/2026 |
8.10
|
560,600 | 8 | 8.10 | 8 | 0 | 0 | 0 |
| 29/01/2026 |
8
|
338,300 | 8.10 | 8.10 | 8 | 0 | 0 | 0 |
| 28/01/2026 |
8.10
|
458,200 | 8 | 8.10 | 8 | 0 | 0 | 0 |
| 27/01/2026 |
8
|
449,700 | 8.10 | 8.20 | 8 | 0 | 0 | 0 |
| 26/01/2026 |
8.20
|
1,218,200 | 8.40 | 8.40 | 8 | 0 | 0 | 0 |
| 23/01/2026 |
8.40
|
693,900 | 8.50 | 8.50 | 8.20 | 0 | 0 | 0 |
| 22/01/2026 |
8.40
|
782,400 | 8.40 | 8.50 | 8.30 | 0 | 0 | 0 |
| 21/01/2026 |
8.40
|
1,168,000 | 8.60 | 8.60 | 8.20 | 0 | 0 | 0 |
| 20/01/2026 |
8.60
|
1,380,300 | 8.90 | 8.90 | 8.40 | 0 | 0 | 0 |
| 19/01/2026 |
8.90
|
1,343,200 | 8.80 | 9 | 8.70 | 0 | 0 | 0 |
| 16/01/2026 |
8.70
|
2,060,500 | 8.40 | 8.90 | 8.30 | 0 | 0 | 0 |
| 15/01/2026 |
8.30
|
399,700 | 8.40 | 8.40 | 8.20 | 0 | 0 | 0 |
| 14/01/2026 |
8.40
|
737,000 | 8.40 | 8.50 | 8.20 | 0 | 0 | 0 |
| 13/01/2026 |
8.40
|
373,700 | 8.40 | 8.50 | 8.30 | 0 | 0 | 0 |
| 12/01/2026 |
8.40
|
567,700 | 8.20 | 8.40 | 8.20 | 0 | 0 | 0 |
| 09/01/2026 |
8.20
|
815,000 | 8.30 | 8.30 | 8.10 | 0 | 0 | 0 |
| 08/01/2026 |
8.30
|
813,400 | 8.50 | 8.50 | 8.20 | 0 | 0 | 0 |
| 07/01/2026 |
8.50
|
324,400 | 8.40 | 8.50 | 8.40 | 0 | 0 | 0 |
| 06/01/2026 |
8.50
|
461,600 | 8.50 | 8.60 | 8.30 | 0 | 0 | 0 |
| 05/01/2026 |
8.50
|
367,100 | 8.70 | 8.70 | 8.40 | 0 | 0 | 0 |
| 31/12/2025 |
8.70
|
845,600 | 8.70 | 8.70 | 8.50 | 0 | 0 | 0 |
| 30/12/2025 |
8.60
|
1,112,800 | 8.80 | 8.80 | 8.50 | 0 | 0 | 0 |
| 29/12/2025 |
8.70
|
949,600 | 8.60 | 8.90 | 8.60 | 0 | 0 | 0 |
| 26/12/2025 |
8.60
|
1,295,500 | 8.60 | 8.70 | 8.50 | 0 | 0 | 0 |
| 25/12/2025 |
8.70
|
1,261,500 | 8.90 | 8.90 | 8.60 | 0 | 0 | 0 |
| 24/12/2025 |
8.90
|
910,000 | 8.80 | 8.90 | 8.70 | 0 | 0 | 0 |
| 23/12/2025 |
8.80
|
1,815,800 | 9 | 9.10 | 8.80 | 0 | 0 | 0 |
| 22/12/2025 |
9.10
|
3,558,800 | 8.90 | 9.10 | 8.70 | 0 | 0 | 0 |
| 19/12/2025 |
8.80
|
1,668,900 | 8.80 | 9.10 | 8.70 | 0 | 0 | 0 |
| 18/12/2025 |
8.90
|
1,248,900 | 8.80 | 8.90 | 8.60 | 0 | 0 | 0 |
| 17/12/2025 |
8.70
|
2,007,100 | 8.70 | 8.90 | 8.60 | 0 | 0 | 0 |
| 16/12/2025 |
8.70
|
1,248,100 | 8.50 | 8.70 | 8.40 | 0 | 0 | 0 |
| 15/12/2025 |
8.40
|
1,279,500 | 8.50 | 8.60 | 8.30 | 0 | 0 | 0 |
| 12/12/2025 |
8.50
|
2,690,600 | 8.80 | 9 | 8.30 | 0 | 0 | 0 |
| 11/12/2025 |
8.70
|
1,419,200 | 8.70 | 9.10 | 8.70 | 0 | 0 | 0 |
| 10/12/2025 |
8.80
|
3,304,500 | 8.50 | 8.80 | 8.40 | 0 | 0 | 0 |
| 09/12/2025 |
8.50
|
1,574,000 | 8.50 | 8.60 | 8.30 | 0 | 0 | 0 |
| 08/12/2025 |
8.50
|
1,078,300 | 8.50 | 8.60 | 8.40 | 0 | 0 | 0 |
| 05/12/2025 |
8.50
|
1,815,400 | 8.40 | 8.70 | 8.40 | 0 | 0 | 0 |
| 04/12/2025 |
8.50
|
986,600 | 8.30 | 8.50 | 8.30 | 0 | 0 | 0 |
| 03/12/2025 |
8.40
|
1,229,200 | 8.40 | 8.60 | 8.30 | 0 | 0 | 0 |
| 02/12/2025 |
8.30
|
791,400 | 8.30 | 8.40 | 8.20 | 0 | 0 | 0 |
| 01/12/2025 |
8.30
|
394,700 | 8.30 | 8.40 | 8.20 | 0 | 0 | 0 |
| 28/11/2025 |
8.40
|
739,500 | 8.50 | 8.50 | 8.30 | 0 | 0 | 0 |
| 27/11/2025 |
8.40
|
1,231,000 | 8.40 | 8.60 | 8.40 | 0 | 0 | 0 |
| 26/11/2025 |
8.30
|
719,600 | 8.30 | 8.40 | 8.30 | 0 | 0 | 0 |
| 25/11/2025 |
8.20
|
762,600 | 8.40 | 8.40 | 8.20 | 0 | 0 | 0 |
| 24/11/2025 |
8.40
|
596,400 | 8.30 | 8.40 | 8.30 | 0 | 0 | 0 |
| 21/11/2025 |
8.30
|
648,700 | 8.40 | 8.40 | 8.30 | 0 | 0 | 0 |
| 20/11/2025 |
8.30
|
167,100 | 8.50 | 8.50 | 8.30 | 0 | 0 | 0 |
| 19/11/2025 |
8.50
|
899,000 | 8.50 | 8.50 | 8.30 | 0 | 0 | 0 |
| 18/11/2025 |
8.50
|
944,700 | 8.50 | 8.50 | 8.40 | 0 | 0 | 0 |
| 17/11/2025 |
8.60
|
1,282,700 | 8.50 | 8.60 | 8.40 | 0 | 0 | 0 |
| 14/11/2025 |
8.50
|
1,093,900 | 8.50 | 8.60 | 8.40 | 0 | 0 | 0 |
| 13/11/2025 |
8.50
|
975,700 | 8.50 | 8.60 | 8.40 | 0 | 0 | 0 |
| 12/11/2025 |
8.50
|
1,382,300 | 8.30 | 8.50 | 8.30 | 0 | 0 | 0 |
| 11/11/2025 |
8.30
|
917,300 | 8.20 | 8.30 | 8.10 | 0 | 0 | 0 |
| 10/11/2025 |
8.20
|
1,307,000 | 8.20 | 8.40 | 8.10 | 0 | 0 | 0 |
| 07/11/2025 |
8.20
|
983,200 | 8.10 | 8.20 | 8 | 0 | 0 | 0 |
| 06/11/2025 |
8.10
|
255,400 | 8.10 | 8.20 | 8.10 | 0 | 0 | 0 |
| 05/11/2025 |
8.10
|
317,600 | 8.20 | 8.20 | 8.10 | 0 | 0 | 0 |
| 04/11/2025 |
8.10
|
1,053,300 | 8.10 | 8.20 | 8 | 0 | 0 | 0 |
| 03/11/2025 |
8.20
|
615,600 | 8.40 | 8.40 | 8.10 | 0 | 0 | 0 |
| 31/10/2025 |
8.40
|
647,500 | 8.30 | 8.40 | 8.20 | 0 | 0 | 0 |
| 30/10/2025 |
8.30
|
375,600 | 8.30 | 8.40 | 8.20 | 0 | 0 | 0 |
| 29/10/2025 |
8.40
|
620,600 | 8.30 | 8.40 | 8.20 | 0 | 0 | 0 |
| 28/10/2025 |
8.30
|
490,400 | 8.20 | 8.30 | 8.10 | 0 | 0 | 0 |
| 27/10/2025 |
8.20
|
426,800 | 8.30 | 8.40 | 8.10 | 0 | 0 | 0 |
| 24/10/2025 |
8.30
|
581,200 | 8.20 | 8.30 | 8.10 | 0 | 0 | 0 |
| 23/10/2025 |
8.10
|
383,800 | 8.20 | 8.30 | 8.10 | 0 | 0 | 0 |
| 22/10/2025 |
8.20
|
555,800 | 8.30 | 8.30 | 8 | 0 | 0 | 0 |
| 21/10/2025 |
8.20
|
932,200 | 8.30 | 8.40 | 8 | 0 | 0 | 0 |
| 20/10/2025 |
8.40
|
2,698,600 | 8.70 | 8.70 | 7.50 | 0 | 0 | 0 |