| 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) |
0.54 | 6.82% | 48,000 | 0 | 0 |
7.90
8.59
8.46
|
|
2 tháng
(2026-01-16) |
-0.18 | -2.08% | 138,500 | 300 | 0.0 |
7.66
8.64
8.46
|
|
3 tháng
(2025-12-17) |
0.36 | 4.44% | 148,300 | 300 | 0.0 |
7.66
8.70
8.46
|
|
6 tháng
(2025-09-18) |
-0.44 | -4.94% | 291,100 | 21,600 | 0.2 |
7.66
8.90
8.46
|
|
12 tháng
(2025-03-24) |
1.31 | 18.36% | 827,600 | 27,500 | 0.2 |
6.67
8.90
8.46
|
|
24 tháng
(2024-03-27) |
-1.21 | -12.54% | 3,214,100 | 13,100 | 0.1 |
6.67
9.72
8.46
|
|
36 tháng
(2023-04-03) |
0.50 | 6.32% | 5,807,300 | 124,700 | 1.1 |
6.67
9.82
8.46
|
|
60 tháng
(2021-11-03) |
1.87 | 28.41% | 37,720,600 | 140,000 | 2.8 |
6.59
20.19
8.46
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 18/03/2026 |
8.46
|
0 | 8.46 | 8.46 | 8.46 | 0 | 0 | 0 |
| 17/03/2026 |
8.46
|
3,900 | 8.46 | 8.50 | 8.46 | 0 | 0 | 0 |
| 16/03/2026 |
8.46
|
4,000 | 8.46 | 8.46 | 7.91 | 0 | 0 | 0 |
| 13/03/2026 |
8.47
|
800 | 8.47 | 8.47 | 8.47 | 0 | 0 | 0 |
| 12/03/2026 |
8.48
|
3,100 | 8.02 | 8.50 | 8.02 | 0 | 0 | 0 |
| 11/03/2026 |
8.59
|
1,000 | 8.59 | 8.59 | 8.59 | 0 | 0 | 0 |
| 10/03/2026 |
8.59
|
1,300 | 8.20 | 8.59 | 8.20 | 0 | 0 | 0 |
| 09/03/2026 |
8.20
|
5,100 | 8 | 8.20 | 7.91 | 0 | 0 | 0 |
| 06/03/2026 |
8.50
|
2,000 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 05/03/2026 |
8.50
|
10,100 | 8.21 | 8.58 | 8.21 | 0 | 0 | 0 |
| 04/03/2026 |
8.18
|
3,200 | 7.88 | 8.18 | 7.88 | 0 | 0 | 0 |
| 03/03/2026 |
8.20
|
400 | 8.05 | 8.20 | 8.05 | 0 | 0 | 0 |
| 02/03/2026 |
8
|
2,500 | 7.98 | 8 | 7.98 | 0 | 0 | 0 |
| 27/02/2026 |
8
|
2,800 | 7.95 | 8 | 7.94 | 0 | 0 | 0 |
| 26/02/2026 |
7.95
|
200 | 7.71 | 7.95 | 7.71 | 0 | 0 | 0 |
| 25/02/2026 |
7.94
|
5,300 | 7.90 | 7.99 | 7.65 | 0 | 0 | 0 |
| 24/02/2026 |
7.90
|
1,100 | 7.86 | 7.90 | 7.70 | 0 | 0 | 0 |
| 23/02/2026 |
7.92
|
5,100 | 7.87 | 7.92 | 7.87 | 0 | 0 | 0 |
| 13/02/2026 |
7.80
|
100 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 12/02/2026 |
7.66
|
1,700 | 7.92 | 7.92 | 7.66 | 0 | 0 | 0 |
| 11/02/2026 |
7.90
|
700 | 7.67 | 7.90 | 7.67 | 0 | 0 | 0 |
| 10/02/2026 |
7.91
|
0 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 |
| 09/02/2026 |
7.91
|
0 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 |
| 06/02/2026 |
7.91
|
0 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 |
| 05/02/2026 |
7.91
|
0 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 |
| 04/02/2026 |
7.91
|
100 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 |
| 03/02/2026 |
7.89
|
900 | 7.35 | 7.90 | 7.35 | 0 | 0 | 0 |
| 02/02/2026 |
7.89
|
2,200 | 7.41 | 7.90 | 7.41 | 0 | 0 | 0 |
| 30/01/2026 |
7.92
|
200 | 7.41 | 7.92 | 7.41 | 0 | 0 | 0 |
| 29/01/2026 |
7.90
|
2,000 | 7.80 | 7.93 | 7.61 | 0 | 0 | 0 |
| 28/01/2026 |
7.80
|
2,100 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 27/01/2026 |
7.80
|
4,100 | 7.90 | 7.92 | 7.70 | 300 | 0 | 0.0 |
| 26/01/2026 |
7.90
|
12,100 | 8.05 | 8.05 | 7.90 | 0 | 0 | 0 |
| 23/01/2026 |
8.05
|
500 | 8.05 | 8.05 | 8.05 | 0 | 0 | 0 |
| 22/01/2026 |
8.35
|
49,800 | 8 | 8.35 | 7.93 | 0 | 0 | 0 |
| 21/01/2026 |
8.52
|
100 | 8.52 | 8.52 | 8.52 | 0 | 0 | 0 |
| 20/01/2026 |
8.52
|
2,900 | 8.60 | 8.60 | 8.52 | 0 | 0 | 0 |
| 19/01/2026 |
8.60
|
10,100 | 8.60 | 8.65 | 8.55 | 0 | 0 | 0 |
| 16/01/2026 |
8.64
|
900 | 8.65 | 8.65 | 8.60 | 0 | 0 | 0 |
| 15/01/2026 |
8.65
|
400 | 8.64 | 8.65 | 8.60 | 0 | 0 | 0 |
| 14/01/2026 |
8.64
|
100 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 |
| 13/01/2026 |
8.64
|
1,300 | 8.65 | 8.65 | 8.60 | 0 | 0 | 0 |
| 12/01/2026 |
8.65
|
300 | 8.20 | 8.65 | 8.20 | 0 | 0 | 0 |
| 09/01/2026 |
8.65
|
0 | 8.65 | 8.65 | 8.65 | 0 | 0 | 0 |
| 08/01/2026 |
8.65
|
500 | 8.65 | 8.65 | 8.65 | 0 | 0 | 0 |
| 07/01/2026 |
8.70
|
600 | 8.69 | 8.70 | 8.69 | 0 | 0 | 0 |
| 06/01/2026 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
| 05/01/2026 |
8.30
|
100 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
| 31/12/2025 |
8.07
|
500 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 |
| 30/12/2025 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
| 29/12/2025 |
8.40
|
2,200 | 8.10 | 8.40 | 8.06 | 0 | 0 | 0 |
| 26/12/2025 |
8.65
|
0 | 8.65 | 8.65 | 8.65 | 0 | 0 | 0 |
| 25/12/2025 |
8.65
|
0 | 8.65 | 8.65 | 8.65 | 0 | 0 | 0 |
| 24/12/2025 |
8.65
|
0 | 8.65 | 8.65 | 8.65 | 0 | 0 | 0 |
| 23/12/2025 |
8.65
|
0 | 8.65 | 8.65 | 8.65 | 0 | 0 | 0 |
| 22/12/2025 |
8.65
|
1,700 | 8.15 | 8.65 | 8.12 | 0 | 0 | 0 |
| 19/12/2025 |
8.68
|
700 | 8.10 | 8.68 | 8.10 | 0 | 0 | 0 |
| 18/12/2025 |
8.56
|
100 | 8.56 | 8.56 | 8.56 | 0 | 0 | 0 |
| 17/12/2025 |
8.10
|
1,300 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 16/12/2025 |
8.66
|
200 | 8.13 | 8.66 | 8.13 | 0 | 0 | 0 |
| 15/12/2025 |
8.65
|
45,500 | 8.50 | 8.98 | 8.50 | 0 | 0 | 0 |
| 12/12/2025 |
8.40
|
200 | 8.06 | 8.40 | 8.06 | 0 | 0 | 0 |
| 11/12/2025 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
| 10/12/2025 |
8.40
|
5,800 | 8.31 | 8.40 | 8.31 | 0 | 0 | 0 |
| 09/12/2025 |
8.31
|
300 | 8.63 | 8.63 | 8.31 | 0 | 0 | 0 |
| 08/12/2025 |
8.65
|
2,500 | 8.65 | 8.65 | 8.64 | 0 | 0 | 0 |
| 05/12/2025 |
8.64
|
0 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 |
| 04/12/2025 |
8.64
|
0 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 |
| 03/12/2025 |
8.64
|
1,300 | 8.63 | 8.64 | 8.63 | 1,200 | 0 | 0.0 |
| 02/12/2025 |
8.64
|
2,600 | 8.10 | 8.64 | 7.90 | 100 | 0 | 0.0 |
| 01/12/2025 |
8.48
|
0 | 8.48 | 8.48 | 8.48 | 0 | 0 | 0 |
| 28/11/2025 |
8.48
|
1,300 | 8.47 | 8.48 | 8.47 | 0 | 0 | 0 |
| 27/11/2025 |
8.46
|
200 | 8.46 | 8.46 | 8.46 | 0 | 0 | 0 |
| 26/11/2025 |
8.46
|
300 | 8.46 | 8.46 | 8.46 | 0 | 0 | 0 |
| 25/11/2025 |
8.45
|
400 | 8.45 | 8.45 | 8.45 | 0 | 0 | 0 |
| 24/11/2025 |
8.60
|
300 | 8.50 | 8.60 | 8.50 | 0 | 0 | 0 |
| 21/11/2025 |
8.80
|
100 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
| 20/11/2025 |
8.65
|
0 | 8.65 | 8.65 | 8.65 | 0 | 0 | 0 |
| 19/11/2025 |
8.65
|
200 | 8.65 | 8.65 | 8.65 | 0 | 0 | 0 |
| 18/11/2025 |
8.65
|
0 | 8.65 | 8.65 | 8.65 | 0 | 0 | 0 |
| 17/11/2025 |
8.65
|
900 | 8.47 | 8.68 | 8.47 | 0 | 0 | 0 |
| 14/11/2025 |
8.65
|
800 | 8.51 | 8.65 | 8.48 | 0 | 0 | 0 |
| 13/11/2025 |
8.68
|
0 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 |
| 12/11/2025 |
8.68
|
100 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 |
| 11/11/2025 |
8.65
|
0 | 8.65 | 8.65 | 8.65 | 0 | 0 | 0 |
| 10/11/2025 |
8.65
|
500 | 8.70 | 8.70 | 8.50 | 0 | 0 | 0 |
| 07/11/2025 |
8.65
|
400 | 8.65 | 8.65 | 8.65 | 400 | 0 | 0.0 |
| 06/11/2025 |
8.60
|
500 | 8.42 | 8.60 | 8.42 | 0 | 0 | 0 |
| 05/11/2025 |
8.65
|
6,500 | 8.50 | 8.69 | 8.50 | 5,600 | 0 | 0.0 |
| 04/11/2025 |
8.60
|
15,300 | 8.70 | 8.80 | 8.53 | 14,000 | 0 | 0.1 |
| 03/11/2025 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 31/10/2025 |
8.50
|
500 | 8.15 | 8.50 | 8.15 | 0 | 0 | 0 |
| 30/10/2025 |
8.50
|
6,300 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 29/10/2025 |
8.49
|
1,000 | 8.60 | 8.60 | 8.32 | 0 | 0 | 0 |
| 28/10/2025 |
8.60
|
1,200 | 8.50 | 8.60 | 8.40 | 0 | 0 | 0 |
| 27/10/2025 |
8.74
|
4,300 | 8.41 | 8.75 | 8.41 | 0 | 0 | 0 |
| 24/10/2025 |
8.80
|
400 | 8.42 | 8.80 | 8.42 | 0 | 0 | 0 |
| 23/10/2025 |
8.90
|
100 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
| 22/10/2025 |
8.80
|
1,500 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
| 21/10/2025 |
8.70
|
500 | 8.70 | 8.70 | 8.21 | 0 | 0 | 0 |
| 20/10/2025 |
8.70
|
1,900 | 8.65 | 8.75 | 8.65 | 0 | 0 | 0 |