| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-11) |
-0.30 | -3.95% | 709,500 | 0 | 0 |
7
8
7.40
|
|
2 tháng
(2026-01-12) |
-0.90 | -10.98% | 1,682,000 | 0 | 0 |
7
8.40
7.40
|
|
3 tháng
(2025-12-15) |
-0.80 | -9.88% | 2,069,800 | 0 | 0 |
7
8.40
7.40
|
|
6 tháng
(2025-09-15) |
-1.30 | -15.12% | 5,745,400 | 0 | 0 |
6.80
8.80
7.40
|
|
12 tháng
(2025-03-18) |
-2.10 | -22.34% | 21,334,700 | 0 | 0 |
6.60
9.90
7.40
|
|
24 tháng
(2024-03-25) |
-9.40 | -56.29% | 75,026,102 | 0 | 0 |
6.60
24.20
7.40
|
|
36 tháng
(2023-03-29) |
2.20 | 43.14% | 147,256,316 | -2,000 | -0.1 |
5.10
34.70
7.40
|
|
60 tháng
(2021-04-08) |
2.30 | 46% | 197,762,464 | -145,500 | -1.8 |
3.90
37.50
7.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 13/03/2026 |
7.40
|
64,900 | 7.10 | 7.40 | 7 | 0 | 0 | 0 |
| 12/03/2026 |
7.30
|
21,000 | 7.30 | 7.30 | 7 | 0 | 0 | 0 |
| 11/03/2026 |
7.10
|
11,400 | 7.30 | 7.60 | 7.10 | 0 | 0 | 0 |
| 10/03/2026 |
7.30
|
19,300 | 7.30 | 7.70 | 7 | 0 | 0 | 0 |
| 09/03/2026 |
7
|
57,100 | 7.30 | 7.30 | 7 | 0 | 0 | 0 |
| 06/03/2026 |
7.70
|
52,600 | 7.70 | 7.70 | 7.50 | 0 | 0 | 0 |
| 05/03/2026 |
7.70
|
33,900 | 7.60 | 7.90 | 7.60 | 0 | 0 | 0 |
| 04/03/2026 |
7.80
|
96,900 | 7.60 | 7.80 | 7.30 | 0 | 0 | 0 |
| 03/03/2026 |
7.80
|
19,800 | 7.80 | 7.80 | 7.60 | 0 | 0 | 0 |
| 02/03/2026 |
7.80
|
64,600 | 7.70 | 7.80 | 7.40 | 0 | 0 | 0 |
| 27/02/2026 |
7.90
|
34,300 | 7.70 | 7.90 | 7.70 | 0 | 0 | 0 |
| 26/02/2026 |
7.70
|
33,700 | 7.90 | 7.90 | 7.70 | 0 | 0 | 0 |
| 25/02/2026 |
8
|
9,300 | 8 | 8 | 7.90 | 0 | 0 | 0 |
| 24/02/2026 |
8
|
124,900 | 7.80 | 8.30 | 7.80 | 0 | 0 | 0 |
| 23/02/2026 |
7.70
|
11,600 | 7.60 | 7.80 | 7.60 | 0 | 0 | 0 |
| 13/02/2026 |
7.60
|
50,500 | 7.60 | 7.70 | 7.60 | 0 | 0 | 0 |
| 12/02/2026 |
7.60
|
44,100 | 7.60 | 7.70 | 7.40 | 0 | 0 | 0 |
| 11/02/2026 |
7.60
|
24,500 | 7.80 | 7.80 | 7.60 | 0 | 0 | 0 |
| 10/02/2026 |
7.70
|
27,400 | 7.70 | 7.80 | 7.60 | 0 | 0 | 0 |
| 09/02/2026 |
7.70
|
19,400 | 7.70 | 7.80 | 7.70 | 0 | 0 | 0 |
| 06/02/2026 |
7.70
|
65,000 | 7.90 | 7.90 | 7.70 | 0 | 0 | 0 |
| 05/02/2026 |
8
|
67,600 | 8.20 | 8.20 | 7.90 | 0 | 0 | 0 |
| 04/02/2026 |
8.20
|
163,800 | 8.30 | 8.30 | 7.90 | 0 | 0 | 0 |
| 03/02/2026 |
8.20
|
36,200 | 8.40 | 8.40 | 8.10 | 0 | 0 | 0 |
| 02/02/2026 |
8.40
|
132,600 | 8.30 | 8.80 | 8.10 | 0 | 0 | 0 |
| 30/01/2026 |
8.10
|
29,100 | 8 | 8.20 | 7.90 | 0 | 0 | 0 |
| 29/01/2026 |
8
|
24,100 | 7.80 | 8 | 7.70 | 0 | 0 | 0 |
| 28/01/2026 |
8
|
4,600 | 7.90 | 8 | 7.80 | 0 | 0 | 0 |
| 27/01/2026 |
8.10
|
22,600 | 8.10 | 8.10 | 7.30 | 0 | 0 | 0 |
| 26/01/2026 |
8.10
|
6,500 | 7.90 | 8.10 | 7.80 | 0 | 0 | 0 |
| 23/01/2026 |
8.20
|
14,600 | 8.20 | 8.30 | 7.90 | 0 | 0 | 0 |
| 22/01/2026 |
8.20
|
51,000 | 7.90 | 8.30 | 7.70 | 0 | 0 | 0 |
| 21/01/2026 |
8.10
|
7,300 | 8.10 | 8.10 | 7.90 | 0 | 0 | 0 |
| 20/01/2026 |
8
|
9,800 | 8.20 | 8.20 | 7.90 | 0 | 0 | 0 |
| 19/01/2026 |
8.20
|
15,800 | 8.10 | 8.20 | 7.90 | 0 | 0 | 0 |
| 16/01/2026 |
8.10
|
19,100 | 8.10 | 8.20 | 7.80 | 0 | 0 | 0 |
| 15/01/2026 |
8.10
|
13,900 | 8.10 | 8.10 | 7.90 | 0 | 0 | 0 |
| 14/01/2026 |
8.20
|
76,400 | 8 | 8.20 | 7.90 | 0 | 0 | 0 |
| 13/01/2026 |
8.20
|
55,200 | 8.10 | 8.20 | 7.90 | 0 | 0 | 0 |
| 12/01/2026 |
8.20
|
110,500 | 8.40 | 8.40 | 8 | 0 | 0 | 0 |
| 09/01/2026 |
8.10
|
20,800 | 8.10 | 8.20 | 8 | 0 | 0 | 0 |
| 08/01/2026 |
8.30
|
93,500 | 8.20 | 8.30 | 8.10 | 0 | 0 | 0 |
| 07/01/2026 |
8.20
|
56,300 | 8.20 | 8.30 | 8.10 | 0 | 0 | 0 |
| 06/01/2026 |
8.20
|
66,100 | 8 | 8.40 | 8 | 0 | 0 | 0 |
| 05/01/2026 |
8.10
|
5,000 | 8.30 | 8.40 | 8 | 0 | 0 | 0 |
| 31/12/2025 |
8.10
|
8,400 | 8.40 | 8.40 | 7.90 | 0 | 0 | 0 |
| 30/12/2025 |
8
|
10,300 | 8.10 | 8.10 | 7.90 | 0 | 0 | 0 |
| 29/12/2025 |
8.10
|
15,100 | 8.40 | 8.40 | 8.10 | 0 | 0 | 0 |
| 26/12/2025 |
8
|
23,900 | 7.90 | 8 | 7.80 | 0 | 0 | 0 |
| 25/12/2025 |
8
|
9,400 | 8 | 8.10 | 8 | 0 | 0 | 0 |
| 24/12/2025 |
8.20
|
7,400 | 8.10 | 8.40 | 8 | 0 | 0 | 0 |
| 23/12/2025 |
8
|
5,000 | 7.90 | 8 | 7.90 | 0 | 0 | 0 |
| 22/12/2025 |
7.90
|
7,200 | 7.80 | 8 | 7.70 | 0 | 0 | 0 |
| 19/12/2025 |
7.80
|
7,400 | 7.80 | 8 | 7.70 | 0 | 0 | 0 |
| 18/12/2025 |
7.80
|
13,300 | 8 | 8 | 7.80 | 0 | 0 | 0 |
| 17/12/2025 |
8
|
4,000 | 8.10 | 8.10 | 8 | 0 | 0 | 0 |
| 16/12/2025 |
8
|
9,600 | 8.20 | 8.20 | 8 | 0 | 0 | 0 |
| 15/12/2025 |
8.10
|
25,100 | 8.10 | 8.10 | 8 | 0 | 0 | 0 |
| 12/12/2025 |
8.10
|
58,600 | 8.30 | 8.30 | 8 | 0 | 0 | 0 |
| 11/12/2025 |
8.20
|
25,200 | 8.10 | 8.30 | 8.10 | 0 | 0 | 0 |
| 10/12/2025 |
8.30
|
4,400 | 8.30 | 8.30 | 8.20 | 0 | 0 | 0 |
| 09/12/2025 |
8.30
|
17,100 | 8.30 | 8.30 | 8 | 0 | 0 | 0 |
| 08/12/2025 |
8.30
|
8,300 | 8.20 | 8.40 | 8.20 | 0 | 0 | 0 |
| 05/12/2025 |
8.30
|
38,100 | 8.50 | 8.60 | 8.30 | 0 | 0 | 0 |
| 04/12/2025 |
8.40
|
11,600 | 8.30 | 8.50 | 8.30 | 0 | 0 | 0 |
| 03/12/2025 |
8.30
|
17,300 | 8.30 | 8.40 | 8.20 | 0 | 0 | 0 |
| 02/12/2025 |
8.30
|
20,300 | 8.30 | 8.30 | 8.20 | 0 | 0 | 0 |
| 01/12/2025 |
8.30
|
18,300 | 8.30 | 8.40 | 8.20 | 0 | 0 | 0 |
| 28/11/2025 |
8.30
|
22,200 | 8.40 | 8.40 | 8.20 | 0 | 0 | 0 |
| 27/11/2025 |
8.50
|
25,300 | 8.50 | 8.50 | 8.30 | 0 | 0 | 0 |
| 26/11/2025 |
8.60
|
68,700 | 8.60 | 8.70 | 8.40 | 0 | 0 | 0 |
| 25/11/2025 |
8.70
|
46,800 | 8.20 | 8.80 | 8.20 | 0 | 0 | 0 |
| 24/11/2025 |
8.80
|
62,500 | 9 | 9 | 8.30 | 0 | 0 | 0 |
| 21/11/2025 |
8.80
|
79,900 | 8 | 8.80 | 8 | 0 | 0 | 0 |
| 20/11/2025 |
8.80
|
139,800 | 8.40 | 9.10 | 8.40 | 0 | 0 | 0 |
| 19/11/2025 |
8.40
|
41,700 | 8.30 | 8.40 | 8.20 | 0 | 0 | 0 |
| 18/11/2025 |
8.40
|
24,000 | 8.50 | 8.60 | 8.10 | 0 | 0 | 0 |
| 17/11/2025 |
8.50
|
205,000 | 7.80 | 8.60 | 7.80 | 0 | 0 | 0 |
| 14/11/2025 |
7.90
|
38,200 | 7.90 | 8 | 7.70 | 0 | 0 | 0 |
| 13/11/2025 |
7.90
|
6,700 | 7.80 | 8 | 7.80 | 0 | 0 | 0 |
| 12/11/2025 |
7.90
|
25,800 | 7.80 | 7.90 | 7.70 | 0 | 0 | 0 |
| 11/11/2025 |
7.90
|
22,100 | 7.70 | 7.90 | 7.60 | 0 | 0 | 0 |
| 10/11/2025 |
7.90
|
13,800 | 8 | 8 | 7.70 | 0 | 0 | 0 |
| 07/11/2025 |
7.90
|
6,300 | 7.80 | 8 | 7.70 | 0 | 0 | 0 |
| 06/11/2025 |
8
|
11,000 | 8 | 8.10 | 8 | 0 | 0 | 0 |
| 05/11/2025 |
8
|
31,700 | 8 | 8 | 7.80 | 0 | 0 | 0 |
| 04/11/2025 |
7.90
|
47,400 | 7.90 | 7.90 | 7.50 | 0 | 0 | 0 |
| 03/11/2025 |
7.90
|
34,500 | 8.50 | 8.50 | 7.90 | 0 | 0 | 0 |
| 31/10/2025 |
8.10
|
146,600 | 8.20 | 8.60 | 7.80 | 0 | 0 | 0 |
| 30/10/2025 |
8.20
|
55,800 | 9.10 | 9.10 | 8 | 0 | 0 | 0 |
| 29/10/2025 |
8.70
|
292,000 | 8.50 | 8.80 | 8.30 | 0 | 0 | 0 |
| 28/10/2025 |
8
|
132,200 | 7.40 | 8 | 7.30 | 0 | 0 | 0 |
| 27/10/2025 |
7.30
|
26,000 | 7.30 | 7.40 | 7 | 0 | 0 | 0 |
| 24/10/2025 |
7.30
|
34,200 | 7.20 | 7.30 | 7 | 0 | 0 | 0 |
| 23/10/2025 |
7.20
|
17,900 | 7.30 | 7.40 | 7 | 0 | 0 | 0 |
| 22/10/2025 |
7.20
|
21,500 | 7.10 | 7.20 | 7 | 0 | 0 | 0 |
| 21/10/2025 |
7.10
|
24,800 | 6.90 | 7.20 | 6.80 | 0 | 0 | 0 |
| 20/10/2025 |
6.80
|
97,600 | 7.50 | 7.70 | 6.80 | 0 | 0 | 0 |
| 17/10/2025 |
7.50
|
130,900 | 7.60 | 7.80 | 7.50 | 0 | 0 | 0 |
| 16/10/2025 |
7.80
|
58,200 | 7.90 | 7.90 | 7.70 | 0 | 0 | 0 |