| 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) |
-1.25 | -17.99% | 8,896,800 | -6,300 | -0.0 |
4.84
6.95
5.60
|
|
2 tháng
(2026-01-12) |
-1.85 | -24.50% | 12,934,900 | -16,300 | -0.1 |
4.84
7.55
5.60
|
|
3 tháng
(2025-12-15) |
-2.20 | -27.85% | 17,628,000 | -7,000 | -0.1 |
4.84
8.20
5.60
|
|
6 tháng
(2025-09-15) |
-2.65 | -31.74% | 34,898,700 | -307,800 | -2.5 |
4.84
8.35
5.60
|
|
12 tháng
(2025-03-18) |
-1.79 | -23.91% | 104,460,200 | -58,979 | -0.6 |
4.84
9.50
5.60
|
|
24 tháng
(2024-03-25) |
-2.75 | -32.51% | 221,323,000 | -1,171,764 | -9.9 |
4
9.50
5.60
|
|
36 tháng
(2023-03-29) |
-25.97 | -82% | 417,743,700 | -2,211,467 | -32.5 |
4
33.18
5.60
|
|
60 tháng
(2021-04-08) |
-5.56 | -49.40% | 547,599,500 | -2,193,610 | -31.8 |
4
33.18
5.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 13/03/2026 |
5.60
|
169,500 | 5.37 | 5.64 | 5.37 | 0 | 0 | 0 |
| 12/03/2026 |
5.70
|
230,500 | 5.43 | 5.70 | 5.10 | 0 | 0 | 0 |
| 11/03/2026 |
5.43
|
226,300 | 5.09 | 5.43 | 4.87 | 0 | 0 | 0 |
| 10/03/2026 |
5.08
|
559,200 | 5.01 | 5.10 | 4.51 | 0 | 2,500 | -0.0 |
| 09/03/2026 |
4.84
|
462,800 | 5.12 | 5.12 | 4.84 | 0 | 2,500 | -0.0 |
| 06/03/2026 |
5.20
|
139,000 | 5.19 | 5.20 | 5.08 | 0 | 0 | 0 |
| 05/03/2026 |
5.29
|
1,275,800 | 5.24 | 5.29 | 5.02 | 7,800 | 0 | 0.0 |
| 04/03/2026 |
5.01
|
1,747,600 | 5.01 | 5.18 | 5.01 | 2,500 | 0 | 0.0 |
| 03/03/2026 |
5.38
|
535,900 | 5.53 | 5.53 | 5.38 | 0 | 0 | 0 |
| 02/03/2026 |
5.78
|
819,200 | 5.87 | 6 | 5.78 | 600 | 0 | 0.0 |
| 27/02/2026 |
6.21
|
37,600 | 6.28 | 6.39 | 6.18 | 0 | 0 | 0 |
| 26/02/2026 |
6.27
|
184,300 | 6.50 | 6.50 | 6.27 | 0 | 11,900 | -0.1 |
| 25/02/2026 |
6.60
|
1,297,400 | 6.74 | 6.74 | 6.28 | 0 | 0 | 0 |
| 24/02/2026 |
6.75
|
197,100 | 6.79 | 6.79 | 6.59 | 0 | 0 | 0 |
| 23/02/2026 |
6.80
|
600,500 | 6.55 | 6.80 | 6.50 | 11,900 | 400 | 0.1 |
| 13/02/2026 |
6.72
|
414,600 | 6.86 | 6.90 | 6.54 | 0 | 5,600 | -0.0 |
| 12/02/2026 |
6.86
|
64,300 | 6.97 | 6.97 | 6.70 | 0 | 3,900 | -0.0 |
| 11/02/2026 |
6.95
|
104,700 | 6.90 | 7 | 6.75 | 0 | 2,300 | -0.0 |
| 10/02/2026 |
6.75
|
455,500 | 6.69 | 6.80 | 6.41 | 5,800 | 15,200 | -0.1 |
| 09/02/2026 |
6.89
|
34,100 | 7.01 | 7.01 | 6.64 | 900 | 1,700 | -0.0 |
| 06/02/2026 |
7.03
|
73,700 | 7.08 | 7.09 | 6.54 | 900 | 1,700 | -0.0 |
| 05/02/2026 |
7.03
|
23,300 | 7.08 | 7.08 | 7.01 | 0 | 2,200 | -0.0 |
| 04/02/2026 |
7.03
|
22,700 | 7.10 | 7.10 | 7.03 | 0 | 0 | 0 |
| 03/02/2026 |
7.10
|
34,800 | 7.14 | 7.14 | 7 | 600 | 0 | 0.0 |
| 02/02/2026 |
7
|
171,300 | 7.10 | 7.16 | 6.66 | 7,200 | 4,200 | 0.0 |
| 30/01/2026 |
7.16
|
86,800 | 7.10 | 7.16 | 7.06 | 0 | 0 | 0 |
| 29/01/2026 |
7.15
|
39,300 | 7.16 | 7.20 | 7.10 | 0 | 0 | 0 |
| 28/01/2026 |
7.15
|
154,200 | 7.05 | 7.16 | 7 | 7,500 | 3,200 | 0.0 |
| 27/01/2026 |
7.16
|
59,500 | 7.17 | 7.17 | 7.06 | 0 | 1,000 | -0.0 |
| 26/01/2026 |
7.15
|
165,800 | 7.18 | 7.18 | 7.10 | 0 | 0 | 0 |
| 23/01/2026 |
7.15
|
107,100 | 7.17 | 7.19 | 7.11 | 0 | 0 | 0 |
| 22/01/2026 |
7.17
|
247,500 | 7.16 | 7.26 | 7.11 | 15,800 | 0 | 0.1 |
| 21/01/2026 |
7.16
|
235,700 | 7.18 | 7.20 | 7.06 | 0 | 1,600 | -0.0 |
| 20/01/2026 |
7.18
|
137,900 | 7.20 | 7.20 | 7.10 | 200 | 0 | 0.0 |
| 19/01/2026 |
7.18
|
326,200 | 7.17 | 7.20 | 7.10 | 0 | 7,700 | -0.1 |
| 16/01/2026 |
7.16
|
92,300 | 7.11 | 7.30 | 7.11 | 0 | 1,900 | -0.0 |
| 15/01/2026 |
7.14
|
559,700 | 7.25 | 7.25 | 7.08 | 300 | 6,400 | -0.0 |
| 14/01/2026 |
7.20
|
533,500 | 7.35 | 7.35 | 7.10 | 9,500 | 0 | 0.1 |
| 13/01/2026 |
7.37
|
206,100 | 7.60 | 7.60 | 7.20 | 1,900 | 12,500 | -0.1 |
| 12/01/2026 |
7.55
|
271,100 | 7.13 | 7.55 | 7.11 | 0 | 1,300 | -0.0 |
| 09/01/2026 |
7.17
|
185,500 | 7.20 | 7.20 | 7.09 | 400 | 300 | 0.0 |
| 08/01/2026 |
7.19
|
111,400 | 7.21 | 7.40 | 7.15 | 700 | 900 | -0.0 |
| 07/01/2026 |
7.21
|
239,900 | 7.20 | 7.23 | 7.11 | 19,400 | 100 | 0.1 |
| 06/01/2026 |
7.20
|
44,900 | 7.12 | 7.24 | 7.12 | 0 | 3,800 | -0.0 |
| 05/01/2026 |
7.24
|
221,600 | 7.19 | 7.40 | 7.11 | 0 | 14,900 | -0.1 |
| 31/12/2025 |
7.19
|
67,300 | 7.41 | 7.45 | 7.19 | 400 | 1,800 | -0.0 |
| 30/12/2025 |
7.45
|
1,166,900 | 7.79 | 7.79 | 7.21 | 1,500 | 0 | 0.0 |
| 29/12/2025 |
7.75
|
85,000 | 7.71 | 7.75 | 7.63 | 300 | 0 | 0.0 |
| 26/12/2025 |
7.70
|
1,029,900 | 7.98 | 7.98 | 7.42 | 19,800 | 7,700 | 0.1 |
| 25/12/2025 |
7.97
|
138,800 | 7.96 | 7.97 | 7.88 | 0 | 100 | -0.0 |
| 24/12/2025 |
7.94
|
110,300 | 8.04 | 8.04 | 7.86 | 100 | 5,000 | -0.0 |
| 23/12/2025 |
7.86
|
58,400 | 8.09 | 8.10 | 7.86 | 100 | 4,900 | -0.0 |
| 22/12/2025 |
8.02
|
116,200 | 8.04 | 8.13 | 7.90 | 0 | 7,600 | -0.1 |
| 19/12/2025 |
8.04
|
174,400 | 8.18 | 8.20 | 7.90 | 6,600 | 10,900 | -0.0 |
| 18/12/2025 |
8.12
|
213,600 | 8.20 | 8.20 | 8 | 1,900 | 3,700 | -0.0 |
| 17/12/2025 |
8.13
|
152,900 | 8.20 | 8.20 | 8.07 | 2,400 | 0 | 0.0 |
| 16/12/2025 |
8.20
|
512,400 | 8.09 | 8.20 | 7.90 | 23,800 | 6,800 | 0.1 |
| 15/12/2025 |
7.90
|
63,700 | 7.90 | 7.98 | 7.80 | 400 | 0 | 0.0 |
| 12/12/2025 |
7.87
|
40,400 | 8.10 | 8.10 | 7.87 | 100 | 0 | 0.0 |
| 11/12/2025 |
8.11
|
239,000 | 8.15 | 8.15 | 8.03 | 2,100 | 5,800 | -0.0 |
| 10/12/2025 |
8.07
|
257,700 | 8 | 8.07 | 7.85 | 100 | 13,700 | -0.1 |
| 09/12/2025 |
8
|
173,500 | 8.08 | 8.10 | 7.70 | 6,900 | 6,300 | 0.0 |
| 08/12/2025 |
8.10
|
70,900 | 7.99 | 8.12 | 7.90 | 0 | 0 | 0 |
| 05/12/2025 |
7.99
|
751,900 | 8.20 | 8.20 | 7.99 | 700 | 0 | 0.0 |
| 04/12/2025 |
8.15
|
238,500 | 8.22 | 8.29 | 8.04 | 24,900 | 1,200 | 0.2 |
| 03/12/2025 |
8.23
|
145,400 | 8.01 | 8.30 | 8.01 | 0 | 800 | -0.0 |
| 02/12/2025 |
8.15
|
107,100 | 8.10 | 8.15 | 7.96 | 300 | 23,600 | -0.2 |
| 01/12/2025 |
8.14
|
170,400 | 8.30 | 8.30 | 7.99 | 1,200 | 6,200 | -0.0 |
| 28/11/2025 |
8.26
|
292,400 | 8.12 | 8.35 | 7.99 | 600 | 400 | 0.0 |
| 27/11/2025 |
8.12
|
290,500 | 8.35 | 8.38 | 8 | 3,000 | 2,500 | 0.0 |
| 26/11/2025 |
8.27
|
656,100 | 8 | 8.40 | 7.85 | 31,000 | 30,200 | 0.0 |
| 25/11/2025 |
7.95
|
702,000 | 7.85 | 8.01 | 7.66 | 200 | 500 | -0.0 |
| 24/11/2025 |
7.95
|
427,700 | 8.03 | 8.03 | 7.66 | 1,700 | 0 | 0.0 |
| 21/11/2025 |
7.65
|
822,600 | 7.15 | 7.65 | 7.14 | 31,100 | 0 | 0.2 |
| 20/11/2025 |
7.15
|
160,300 | 7.17 | 7.17 | 7.06 | 500 | 8,200 | -0.1 |
| 19/11/2025 |
7.17
|
169,600 | 7.18 | 7.18 | 7.08 | 0 | 300 | -0.0 |
| 18/11/2025 |
7.24
|
221,200 | 7.17 | 7.24 | 7.09 | 500 | 0 | 0.0 |
| 17/11/2025 |
7.23
|
438,200 | 7.18 | 7.23 | 7.05 | 8,800 | 19,600 | -0.1 |
| 14/11/2025 |
7.23
|
238,800 | 7.25 | 7.25 | 7.10 | 0 | 0 | 0 |
| 13/11/2025 |
7.28
|
173,400 | 7.48 | 7.48 | 7.19 | 400 | 0 | 0.0 |
| 12/11/2025 |
7.34
|
775,100 | 7.23 | 7.34 | 7.05 | 19,800 | 0 | 0.1 |
| 11/11/2025 |
7.25
|
273,600 | 7.25 | 7.30 | 7.06 | 0 | 0 | 0 |
| 10/11/2025 |
7.25
|
500,600 | 7.35 | 7.35 | 7.01 | 500 | 5,700 | -0.0 |
| 07/11/2025 |
7.25
|
81,700 | 7.30 | 7.46 | 7.25 | 300 | 2,200 | -0.0 |
| 06/11/2025 |
7.48
|
42,100 | 7.51 | 7.51 | 7.40 | 0 | 0 | 0 |
| 05/11/2025 |
7.51
|
200,500 | 7.62 | 7.62 | 7.40 | 5,400 | 0 | 0.0 |
| 04/11/2025 |
7.70
|
270,400 | 7.54 | 7.70 | 7.33 | 2,500 | 100 | 0.0 |
| 03/11/2025 |
7.39
|
167,100 | 7.55 | 7.55 | 7.38 | 500 | 0 | 0.0 |
| 31/10/2025 |
7.59
|
254,100 | 7.64 | 7.72 | 7.40 | 500 | 0 | 0.0 |
| 30/10/2025 |
7.72
|
247,800 | 7.55 | 7.72 | 7.50 | 100 | 1,700 | -0.0 |
| 29/10/2025 |
7.69
|
457,200 | 7.55 | 7.78 | 7.50 | 700 | 9,800 | -0.1 |
| 28/10/2025 |
7.74
|
610,700 | 7.73 | 7.77 | 7.49 | 0 | 3,900 | -0.0 |
| 27/10/2025 |
7.73
|
129,200 | 7.75 | 7.75 | 7.60 | 1,700 | 1,900 | -0.0 |
| 24/10/2025 |
7.75
|
156,000 | 7.70 | 7.80 | 7.54 | 10,000 | 0 | 0.1 |
| 23/10/2025 |
7.75
|
41,100 | 7.95 | 7.95 | 7.65 | 4,000 | 0 | 0.0 |
| 22/10/2025 |
7.95
|
170,400 | 7.95 | 8.02 | 7.88 | 500 | 0 | 0.0 |
| 21/10/2025 |
8.05
|
201,000 | 8 | 8.10 | 7.60 | 1,700 | 400 | 0.0 |
| 20/10/2025 |
7.98
|
205,400 | 8.20 | 8.20 | 7.65 | 200 | 0 | 0.0 |
| 17/10/2025 |
8
|
521,600 | 8.38 | 8.38 | 7.88 | 0 | 0 | 0 |
| 16/10/2025 |
7.90
|
229,000 | 7.74 | 7.90 | 7.65 | 600 | 100 | 0.0 |