| 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) |
0.60 | 7.55% | 12,900 | 0 | 0 |
7.70
8.69
8.55
|
|
2 tháng
(2026-01-12) |
-0.33 | -3.72% | 319,200 | 0 | 0 |
7.44
10.95
8.55
|
|
3 tháng
(2025-12-15) |
0.55 | 6.88% | 326,300 | 0 | 0 |
7.44
10.95
8.55
|
|
6 tháng
(2025-09-15) |
0.55 | 6.88% | 533,800 | 0 | 0 |
7.44
10.95
8.55
|
|
12 tháng
(2025-03-18) |
0.05 | 0.59% | 808,900 | -1,800 | -0.0 |
7.44
10.95
8.55
|
|
24 tháng
(2024-03-25) |
-0.17 | -1.94% | 1,395,800 | -2,000 | -0.0 |
7.44
11.56
8.55
|
|
36 tháng
(2023-03-29) |
0.19 | 2.32% | 1,794,900 | -33,200 | -0.3 |
7.44
11.56
8.55
|
|
60 tháng
(2021-04-08) |
-3.36 | -28.21% | 2,935,600 | -30,500 | -0.4 |
6.73
16.10
8.55
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 13/03/2026 |
8.55
|
0 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 |
| 12/03/2026 |
8.55
|
1,900 | 8 | 8.55 | 8 | 0 | 0 | 0 |
| 11/03/2026 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
| 10/03/2026 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
| 09/03/2026 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
| 06/03/2026 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
| 05/03/2026 |
8
|
300 | 8 | 8 | 8 | 0 | 0 | 0 |
| 04/03/2026 |
7.70
|
400 | 8 | 8 | 7.70 | 0 | 0 | 0 |
| 03/03/2026 |
7.98
|
5,400 | 8.40 | 8.40 | 7.98 | 0 | 0 | 0 |
| 02/03/2026 |
8.58
|
400 | 8.59 | 8.59 | 8.58 | 0 | 0 | 0 |
| 27/02/2026 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 26/02/2026 |
8.60
|
100 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 25/02/2026 |
8.69
|
100 | 8.69 | 8.69 | 8.69 | 0 | 0 | 0 |
| 24/02/2026 |
8.40
|
300 | 7.54 | 8.40 | 7.54 | 0 | 0 | 0 |
| 23/02/2026 |
8
|
600 | 7.91 | 8 | 7.90 | 0 | 0 | 0 |
| 13/02/2026 |
8.48
|
1,000 | 8 | 8.50 | 8 | 0 | 0 | 0 |
| 12/02/2026 |
8
|
2,300 | 7.51 | 8 | 7.51 | 0 | 0 | 0 |
| 11/02/2026 |
7.95
|
100 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 |
| 10/02/2026 |
7.44
|
1,000 | 7.90 | 7.90 | 7.44 | 0 | 0 | 0 |
| 09/02/2026 |
7.91
|
0 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 |
| 06/02/2026 |
7.91
|
100 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 |
| 05/02/2026 |
7.90
|
300 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 04/02/2026 |
7.87
|
2,300 | 8.10 | 8.10 | 7.78 | 0 | 0 | 0 |
| 03/02/2026 |
8.10
|
200 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 02/02/2026 |
7.81
|
800 | 7.81 | 8.29 | 7.80 | 0 | 0 | 0 |
| 30/01/2026 |
7.80
|
4,000 | 8.21 | 8.21 | 7.80 | 0 | 0 | 0 |
| 29/01/2026 |
8.20
|
3,100 | 8.80 | 8.80 | 8.20 | 0 | 0 | 0 |
| 28/01/2026 |
8.80
|
200 | 8.84 | 8.84 | 8.80 | 0 | 0 | 0 |
| 27/01/2026 |
8.85
|
100 | 8.85 | 8.85 | 8.85 | 0 | 0 | 0 |
| 26/01/2026 |
8.30
|
1,300 | 8.81 | 8.81 | 8.30 | 0 | 0 | 0 |
| 23/01/2026 |
8.80
|
2,000 | 9.40 | 9.40 | 8.75 | 0 | 0 | 0 |
| 22/01/2026 |
9.40
|
5,600 | 8.23 | 9.40 | 8.22 | 0 | 0 | 0 |
| 21/01/2026 |
8.83
|
18,900 | 8.83 | 8.83 | 8.83 | 0 | 0 | 0 |
| 20/01/2026 |
9.49
|
3,500 | 9.49 | 9.49 | 9.49 | 0 | 0 | 0 |
| 19/01/2026 |
10.20
|
800 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 |
| 16/01/2026 |
10.95
|
12,700 | 11.50 | 11.50 | 10.40 | 0 | 0 | 0 |
| 15/01/2026 |
10.80
|
75,300 | 10.80 | 10.85 | 9.44 | 0 | 0 | 0 |
| 14/01/2026 |
10.15
|
65,500 | 10.10 | 10.15 | 9.40 | 0 | 0 | 0 |
| 13/01/2026 |
9.50
|
58,800 | 9.50 | 9.50 | 9.47 | 0 | 0 | 0 |
| 12/01/2026 |
8.88
|
49,800 | 8.35 | 8.88 | 8.35 | 0 | 0 | 0 |
| 09/01/2026 |
8.30
|
100 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
| 08/01/2026 |
8.39
|
0 | 8.39 | 8.39 | 8.39 | 0 | 0 | 0 |
| 07/01/2026 |
8.39
|
0 | 8.39 | 8.39 | 8.39 | 0 | 0 | 0 |
| 06/01/2026 |
8.39
|
0 | 8.39 | 8.39 | 8.39 | 0 | 0 | 0 |
| 05/01/2026 |
8.39
|
0 | 8.39 | 8.39 | 8.39 | 0 | 0 | 0 |
| 31/12/2025 |
8.39
|
0 | 8.39 | 8.39 | 8.39 | 0 | 0 | 0 |
| 30/12/2025 |
8.39
|
0 | 8.39 | 8.39 | 8.39 | 0 | 0 | 0 |
| 29/12/2025 |
8.39
|
0 | 8.39 | 8.39 | 8.39 | 0 | 0 | 0 |
| 26/12/2025 |
8.39
|
0 | 8.39 | 8.39 | 8.39 | 0 | 0 | 0 |
| 25/12/2025 |
8.39
|
0 | 8.39 | 8.39 | 8.39 | 0 | 0 | 0 |
| 24/12/2025 |
8.39
|
0 | 8.39 | 8.39 | 8.39 | 0 | 0 | 0 |
| 23/12/2025 |
8.39
|
4,500 | 8.20 | 8.39 | 8.20 | 0 | 0 | 0 |
| 22/12/2025 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 19/12/2025 |
8.20
|
100 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 18/12/2025 |
8.03
|
0 | 8.03 | 8.03 | 8.03 | 0 | 0 | 0 |
| 17/12/2025 |
8.03
|
1,100 | 8.02 | 8.03 | 8.02 | 0 | 0 | 0 |
| 16/12/2025 |
8
|
100 | 8 | 8 | 8 | 0 | 0 | 0 |
| 15/12/2025 |
8
|
1,200 | 8.10 | 8.30 | 8 | 0 | 0 | 0 |
| 12/12/2025 |
8.39
|
0 | 8.39 | 8.39 | 8.39 | 0 | 0 | 0 |
| 11/12/2025 |
8.39
|
1,200 | 8.39 | 8.39 | 8.39 | 0 | 0 | 0 |
| 10/12/2025 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
| 09/12/2025 |
8.40
|
2,000 | 8.45 | 8.45 | 8.40 | 0 | 0 | 0 |
| 08/12/2025 |
8.48
|
0 | 8.48 | 8.48 | 8.48 | 0 | 0 | 0 |
| 05/12/2025 |
8.48
|
0 | 8.48 | 8.48 | 8.48 | 0 | 0 | 0 |
| 04/12/2025 |
8.48
|
0 | 8.48 | 8.48 | 8.48 | 0 | 0 | 0 |
| 03/12/2025 |
8.48
|
0 | 8.48 | 8.48 | 8.48 | 0 | 0 | 0 |
| 02/12/2025 |
8.48
|
0 | 8.48 | 8.48 | 8.48 | 0 | 0 | 0 |
| 01/12/2025 |
8.48
|
800 | 8.20 | 8.48 | 8.20 | 0 | 0 | 0 |
| 28/11/2025 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 27/11/2025 |
8.20
|
100 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 26/11/2025 |
8.19
|
100 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 |
| 25/11/2025 |
8
|
3,500 | 8 | 8 | 8 | 0 | 0 | 0 |
| 24/11/2025 |
8.15
|
0 | 8.15 | 8.15 | 8.15 | 0 | 0 | 0 |
| 21/11/2025 |
8.15
|
4,300 | 8.10 | 8.15 | 8.10 | 0 | 0 | 0 |
| 20/11/2025 |
8.15
|
3,000 | 8.15 | 8.15 | 8.15 | 0 | 0 | 0 |
| 19/11/2025 |
8.15
|
400 | 8.15 | 8.15 | 8.15 | 0 | 0 | 0 |
| 18/11/2025 |
8.10
|
5,700 | 8.11 | 8.11 | 8.10 | 0 | 0 | 0 |
| 17/11/2025 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
| 14/11/2025 |
8.30
|
600 | 8.10 | 8.30 | 8.10 | 0 | 0 | 0 |
| 13/11/2025 |
8.10
|
2,100 | 8.20 | 8.30 | 8.10 | 0 | 0 | 0 |
| 12/11/2025 |
8.20
|
300 | 8.10 | 8.20 | 8.10 | 0 | 0 | 0 |
| 11/11/2025 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 10/11/2025 |
8.50
|
100 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 07/11/2025 |
8.38
|
2,100 | 8.20 | 8.38 | 8.20 | 0 | 0 | 0 |
| 06/11/2025 |
8.38
|
5,700 | 8.10 | 8.38 | 8.10 | 0 | 0 | 0 |
| 05/11/2025 |
8.30
|
600 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
| 04/11/2025 |
8.30
|
2,500 | 8.97 | 8.97 | 8.30 | 0 | 0 | 0 |
| 03/11/2025 |
8.40
|
5,600 | 8.20 | 8.50 | 8.20 | 0 | 0 | 0 |
| 31/10/2025 |
8.24
|
9,500 | 8.14 | 8.30 | 8.10 | 0 | 0 | 0 |
| 30/10/2025 |
8.20
|
1,900 | 8 | 8.20 | 7.90 | 0 | 0 | 0 |
| 29/10/2025 |
8.02
|
500 | 8.03 | 8.05 | 7.90 | 0 | 0 | 0 |
| 28/10/2025 |
8.10
|
1,400 | 8.20 | 8.20 | 8.10 | 0 | 0 | 0 |
| 27/10/2025 |
8.10
|
2,500 | 7.50 | 8.15 | 7.50 | 0 | 0 | 0 |
| 24/10/2025 |
8
|
900 | 7.50 | 8 | 7.44 | 0 | 0 | 0 |
| 23/10/2025 |
8
|
1,400 | 7.93 | 8 | 7.93 | 0 | 0 | 0 |
| 22/10/2025 |
7.94
|
2,100 | 8.16 | 8.16 | 7.70 | 0 | 0 | 0 |
| 21/10/2025 |
8.12
|
100 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 |
| 20/10/2025 |
8.17
|
6,000 | 7.71 | 8.17 | 7.63 | 0 | 0 | 0 |
| 17/10/2025 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 16/10/2025 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |