| 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) |
-0.21 | -2.63% | 1,382,600 | -179,400 | -1.4 |
7.10
8.05
7.75
|
|
2 tháng
(2026-01-19) |
0.31 | 4.15% | 2,841,300 | -195,700 | -1.5 |
7.10
8.05
7.75
|
|
3 tháng
(2025-12-18) |
0.03 | 0.39% | 3,364,400 | -215,000 | -1.7 |
7.10
8.05
7.75
|
|
6 tháng
(2025-09-19) |
1.43 | 22.52% | 11,374,300 | -352,600 | -2.7 |
6.20
8.05
7.75
|
|
12 tháng
(2025-03-24) |
3 | 62.76% | 45,176,800 | -594,277 | -4.1 |
4.40
8.05
7.75
|
|
24 tháng
(2024-03-28) |
2.87 | 58.45% | 74,499,900 | -656,606 | -4.3 |
3.90
8.05
7.75
|
|
36 tháng
(2023-04-03) |
3.96 | 103.47% | 133,443,600 | -1,240,416 | -7.4 |
3.82
8.05
7.75
|
|
60 tháng
(2021-04-13) |
-3.83 | -33.01% | 436,815,748 | -1,000,911 | -10.0 |
3.54
14.57
7.75
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 18/03/2026 |
7.75
|
24,000 | 7.40 | 7.80 | 7.38 | 300 | 0 | 0 |
| 17/03/2026 |
7.78
|
15,800 | 7.70 | 7.89 | 7.50 | 0 | 0 | 0 |
| 16/03/2026 |
7.70
|
5,300 | 7.68 | 7.79 | 7.25 | 2,500 | 1,600 | 0.0 |
| 13/03/2026 |
7.68
|
50,300 | 6.81 | 7.77 | 6.81 | 2,500 | 1,600 | 0.0 |
| 12/03/2026 |
7.27
|
17,400 | 7.25 | 7.27 | 7.07 | 900 | 2,000 | -0.0 |
| 11/03/2026 |
7.27
|
6,000 | 7 | 7.28 | 7 | 0 | 2,700 | -0.0 |
| 10/03/2026 |
7.19
|
7,200 | 7.10 | 7.19 | 7.10 | 0 | 3,600 | -0.0 |
| 09/03/2026 |
7.10
|
38,600 | 6.90 | 7.38 | 6.72 | 0 | 3,600 | -0.0 |
| 06/03/2026 |
7.16
|
31,700 | 7.28 | 7.28 | 6.80 | 0 | 7,600 | -0.1 |
| 05/03/2026 |
7.30
|
51,500 | 7.57 | 7.57 | 7.06 | 0 | 44,300 | -0.3 |
| 04/03/2026 |
7.58
|
23,600 | 7.28 | 7.70 | 7.28 | 500 | 800 | -0.0 |
| 03/03/2026 |
7.80
|
20,100 | 7.48 | 7.99 | 7.48 | 2,700 | 0 | 0.0 |
| 02/03/2026 |
7.96
|
21,600 | 7.91 | 7.96 | 7.70 | 0 | 100 | -0.0 |
| 27/02/2026 |
7.91
|
48,700 | 8 | 8.07 | 7.90 | 1,000 | 0 | 0.0 |
| 26/02/2026 |
8.05
|
461,400 | 8.06 | 8.09 | 8 | 0 | 120,000 | -1.0 |
| 25/02/2026 |
8.02
|
163,800 | 8.01 | 8.09 | 7.95 | 1,900 | 2,100 | -0.0 |
| 24/02/2026 |
8
|
345,600 | 7.49 | 8.10 | 7.49 | 400 | 0 | 0.0 |
| 23/02/2026 |
7.99
|
74,000 | 7.75 | 8 | 7.70 | 0 | 1,800 | -0.0 |
| 13/02/2026 |
7.82
|
35,400 | 7.47 | 7.95 | 7.43 | 0 | 0 | 0 |
| 12/02/2026 |
7.85
|
9,100 | 7.94 | 7.95 | 7.82 | 400 | 500 | -0.0 |
| 11/02/2026 |
7.70
|
6,300 | 7.80 | 7.97 | 7.60 | 0 | 100 | -0.0 |
| 10/02/2026 |
7.90
|
29,800 | 7.95 | 7.95 | 7.51 | 0 | 0 | 0 |
| 09/02/2026 |
7.95
|
186,700 | 7.58 | 8 | 7.26 | 100 | 0 | 0.0 |
| 06/02/2026 |
7.58
|
160,300 | 7.39 | 7.88 | 7.39 | 100 | 0 | 0.0 |
| 05/02/2026 |
7.39
|
35,600 | 7.30 | 7.40 | 7.30 | 600 | 0 | 0.0 |
| 04/02/2026 |
7.31
|
233,600 | 7.30 | 7.65 | 7.30 | 0 | 0 | 0 |
| 03/02/2026 |
7.33
|
30,800 | 7.24 | 7.40 | 6.91 | 0 | 100 | -0.0 |
| 02/02/2026 |
7.43
|
298,500 | 7.25 | 7.46 | 7.10 | 200 | 0 | 0.0 |
| 30/01/2026 |
7.50
|
31,600 | 7.21 | 7.50 | 7.21 | 500 | 400 | 0.0 |
| 29/01/2026 |
7.45
|
14,500 | 7.10 | 7.45 | 7.10 | 0 | 7,300 | -0.1 |
| 28/01/2026 |
7.43
|
229,800 | 7.22 | 7.49 | 7.22 | 1,200 | 0 | 0.0 |
| 27/01/2026 |
7.40
|
23,400 | 7.38 | 7.50 | 7.22 | 0 | 10,100 | -0.1 |
| 26/01/2026 |
7.35
|
6,600 | 7.20 | 7.35 | 7.18 | 0 | 0 | 0 |
| 23/01/2026 |
7.46
|
15,700 | 7.32 | 7.50 | 7.05 | 0 | 0 | 0 |
| 22/01/2026 |
7.57
|
9,300 | 7.25 | 7.59 | 7.20 | 0 | 0 | 0 |
| 21/01/2026 |
7.55
|
17,700 | 7.16 | 7.55 | 7.16 | 0 | 0 | 0 |
| 20/01/2026 |
7.55
|
46,500 | 7.46 | 7.55 | 7.46 | 0 | 900 | -0.0 |
| 19/01/2026 |
7.47
|
37,500 | 7.45 | 7.54 | 7.40 | 0 | 0 | 0 |
| 16/01/2026 |
7.45
|
56,000 | 7.36 | 7.50 | 7.36 | 0 | 200 | -0.0 |
| 15/01/2026 |
7.45
|
18,100 | 7.33 | 7.55 | 7 | 0 | 0 | 0 |
| 14/01/2026 |
7.51
|
18,500 | 7.54 | 7.56 | 7.39 | 0 | 0 | 0 |
| 13/01/2026 |
7.50
|
26,200 | 7.20 | 7.50 | 7.20 | 0 | 10,900 | -0.1 |
| 12/01/2026 |
7.51
|
3,800 | 7.51 | 7.52 | 7.14 | 0 | 800 | -0.0 |
| 09/01/2026 |
7.39
|
6,100 | 7.13 | 7.45 | 7.12 | 0 | 0 | 0 |
| 08/01/2026 |
7.50
|
21,300 | 7.38 | 7.50 | 7.37 | 0 | 100 | -0.0 |
| 07/01/2026 |
7.38
|
11,400 | 7.59 | 7.59 | 7.01 | 0 | 0 | 0 |
| 06/01/2026 |
7.36
|
12,100 | 7.30 | 7.36 | 7.02 | 0 | 1,000 | -0.0 |
| 05/01/2026 |
7.36
|
5,600 | 7.31 | 7.40 | 7.30 | 0 | 1,000 | -0.0 |
| 31/12/2025 |
7.31
|
16,100 | 7.41 | 7.41 | 7.21 | 0 | 5,000 | -0.0 |
| 30/12/2025 |
7.41
|
1,900 | 7.43 | 7.43 | 7.14 | 0 | 0 | 0 |
| 29/12/2025 |
7.15
|
83,100 | 7.38 | 7.69 | 7.11 | 0 | 300 | -0.0 |
| 26/12/2025 |
7.32
|
34,900 | 7.33 | 7.49 | 7.30 | 0 | 0 | 0 |
| 25/12/2025 |
7.58
|
18,100 | 7.40 | 7.58 | 7.34 | 0 | 0 | 0 |
| 24/12/2025 |
7.57
|
4,800 | 7.59 | 7.59 | 7.49 | 0 | 0 | 0 |
| 23/12/2025 |
7.60
|
10,300 | 7.50 | 7.69 | 7.50 | 100 | 0 | 0.0 |
| 22/12/2025 |
7.50
|
29,600 | 7.74 | 7.74 | 7.50 | 0 | 0 | 0 |
| 19/12/2025 |
7.80
|
14,400 | 7.69 | 7.80 | 7.69 | 0 | 0 | 0 |
| 18/12/2025 |
7.75
|
130,800 | 7.44 | 8 | 7.40 | 0 | 100 | -0.0 |
| 17/12/2025 |
7.70
|
12,600 | 7.68 | 7.79 | 7.41 | 0 | 0 | 0 |
| 16/12/2025 |
7.70
|
3,500 | 7.79 | 7.79 | 7.30 | 0 | 0 | 0 |
| 15/12/2025 |
7.79
|
124,400 | 7.50 | 7.99 | 7.17 | 4,200 | 2,000 | 0.0 |
| 12/12/2025 |
7.70
|
37,200 | 7.70 | 7.97 | 7.60 | 0 | 0 | 0 |
| 11/12/2025 |
7.71
|
181,600 | 7.65 | 7.85 | 7.65 | 0 | 98,000 | -0.8 |
| 10/12/2025 |
7.71
|
20,600 | 7.87 | 7.87 | 7.71 | 0 | 0 | 0 |
| 09/12/2025 |
7.87
|
20,000 | 8 | 8 | 7.71 | 600 | 0 | 0.0 |
| 08/12/2025 |
8
|
154,900 | 7.99 | 8.02 | 7.71 | 1,500 | 1,200 | 0.0 |
| 05/12/2025 |
8
|
112,100 | 8 | 8 | 7.61 | 0 | 0 | 0 |
| 04/12/2025 |
8
|
276,600 | 8.07 | 8.07 | 7.88 | 2,500 | 0 | 0.0 |
| 03/12/2025 |
8
|
134,300 | 8 | 8.05 | 7.81 | 5,500 | 0 | 0.0 |
| 02/12/2025 |
8.01
|
470,500 | 7.76 | 8.02 | 7.54 | 4,000 | 8,400 | -0.0 |
| 01/12/2025 |
7.60
|
224,500 | 7.38 | 7.62 | 7.36 | 1,900 | 0 | 0.0 |
| 28/11/2025 |
7.38
|
32,200 | 7.60 | 7.60 | 7.38 | 0 | 0 | 0 |
| 27/11/2025 |
7.60
|
10,900 | 7.79 | 7.79 | 7.32 | 100 | 1,000 | -0.0 |
| 26/11/2025 |
7.79
|
36,700 | 7.61 | 7.79 | 7.60 | 1,000 | 0 | 0.0 |
| 25/11/2025 |
7.80
|
126,000 | 7.60 | 8 | 7.31 | 0 | 1,000 | -0.0 |
| 24/11/2025 |
7.63
|
173,900 | 7.60 | 7.66 | 7.59 | 600 | 0 | 0.0 |
| 21/11/2025 |
7.60
|
199,400 | 7.23 | 7.60 | 7.23 | 3,000 | 5,000 | -0.0 |
| 20/11/2025 |
7.50
|
188,400 | 7.16 | 7.58 | 7.16 | 4,800 | 0 | 0.0 |
| 19/11/2025 |
7.50
|
241,000 | 7.53 | 7.65 | 7.01 | 0 | 4,700 | -0.0 |
| 18/11/2025 |
7.53
|
337,900 | 7.52 | 7.61 | 7 | 2,100 | 1,000 | 0.0 |
| 17/11/2025 |
7.51
|
153,800 | 7.46 | 7.71 | 7.45 | 2,300 | 4,200 | -0.0 |
| 14/11/2025 |
7.44
|
531,800 | 7 | 7.49 | 6.99 | 4,700 | 10,700 | -0.0 |
| 13/11/2025 |
7
|
141,000 | 6.99 | 7 | 6.81 | 0 | 700 | -0.0 |
| 12/11/2025 |
6.99
|
57,900 | 6.96 | 7 | 6.95 | 0 | 0 | 0 |
| 11/11/2025 |
6.90
|
96,400 | 6.96 | 7 | 6.90 | 0 | 0 | 0 |
| 10/11/2025 |
6.98
|
119,700 | 6.75 | 7 | 6.63 | 4,000 | 0 | 0.0 |
| 07/11/2025 |
6.76
|
67,600 | 6.97 | 7 | 6.71 | 0 | 3,900 | -0.0 |
| 06/11/2025 |
6.95
|
84,300 | 6.94 | 7 | 6.61 | 0 | 5,000 | -0.0 |
| 05/11/2025 |
6.80
|
70,000 | 6.96 | 7 | 6.80 | 0 | 0 | 0 |
| 04/11/2025 |
6.96
|
185,900 | 6.66 | 7 | 6.45 | 500 | 0 | 0.0 |
| 03/11/2025 |
6.66
|
254,000 | 6.67 | 7 | 6.32 | 2,000 | 0 | 0.0 |
| 31/10/2025 |
6.65
|
110,600 | 6.37 | 6.72 | 6.37 | 0 | 0 | 0 |
| 30/10/2025 |
6.65
|
154,000 | 6.55 | 6.70 | 6.51 | 0 | 0 | 0 |
| 29/10/2025 |
6.39
|
35,000 | 6.49 | 6.54 | 6.39 | 0 | 0 | 0 |
| 28/10/2025 |
6.50
|
28,900 | 6.48 | 6.50 | 6.28 | 0 | 2,000 | -0.0 |
| 27/10/2025 |
6.48
|
45,400 | 6.40 | 6.50 | 6.28 | 3,200 | 0 | 0.0 |
| 24/10/2025 |
6.40
|
71,700 | 6.30 | 6.50 | 6.27 | 0 | 1,000 | -0.0 |
| 23/10/2025 |
6.42
|
17,900 | 6.25 | 6.44 | 6.25 | 1,900 | 0 | 0.0 |
| 22/10/2025 |
6.44
|
25,700 | 6.40 | 6.45 | 6.21 | 1,800 | 1,200 | 0.0 |
| 21/10/2025 |
6.49
|
86,100 | 6.45 | 6.50 | 6.08 | 2,900 | 0 | 0.0 |
| 20/10/2025 |
6.50
|
125,000 | 6.02 | 6.50 | 5.93 | 5,600 | 0 | 0.0 |