| 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) |
-0.24 | -2.94% | 554,500 | -200 | -0.0 |
7.65
8.28
7.93
|
|
2 tháng
(2026-01-16) |
0.40 | 5.31% | 1,469,200 | 1,600 | 0.0 |
7.48
8.28
7.93
|
|
3 tháng
(2025-12-17) |
0.23 | 2.99% | 1,924,900 | -3,200 | -0.0 |
7.33
8.28
7.93
|
|
6 tháng
(2025-09-18) |
-0.45 | -5.37% | 3,153,600 | -19,900 | -0.2 |
7.33
8.38
7.93
|
|
12 tháng
(2025-03-24) |
0.10 | 1.28% | 14,860,000 | 6,100 | -0.1 |
6.16
8.46
7.93
|
|
24 tháng
(2024-03-27) |
-3.27 | -29.20% | 103,906,600 | -840,800 | -8.6 |
6.16
11.90
7.93
|
|
36 tháng
(2023-04-03) |
2.38 | 42.93% | 249,082,400 | 54,004 | -0.1 |
5.48
11.90
7.93
|
|
60 tháng
(2021-04-12) |
3.90 | 96.94% | 554,103,500 | 68,038 | -3.1 |
3.23
12.99
7.93
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 18/03/2026 |
7.93
|
13,100 | 7.99 | 7.99 | 7.85 | 0 | 0 | 0 |
| 17/03/2026 |
7.93
|
9,100 | 7.90 | 7.95 | 7.85 | 0 | 0 | 0 |
| 16/03/2026 |
7.93
|
15,200 | 7.90 | 7.96 | 7.85 | 0 | 200 | -0.0 |
| 13/03/2026 |
7.85
|
39,200 | 7.90 | 7.98 | 7.85 | 0 | 200 | -0.0 |
| 12/03/2026 |
7.98
|
19,600 | 7.98 | 7.98 | 7.85 | 0 | 0 | 0 |
| 11/03/2026 |
7.98
|
5,700 | 7.90 | 7.99 | 7.90 | 0 | 400 | -0.0 |
| 10/03/2026 |
7.90
|
32,300 | 7.20 | 7.94 | 7.20 | 0 | 600 | -0.0 |
| 09/03/2026 |
7.65
|
14,800 | 7.90 | 7.90 | 7.58 | 0 | 600 | -0.0 |
| 06/03/2026 |
8.13
|
51,400 | 8.12 | 8.16 | 8 | 0 | 0 | 0 |
| 05/03/2026 |
8.17
|
41,300 | 8.29 | 8.29 | 8.17 | 0 | 100 | -0.0 |
| 04/03/2026 |
8.25
|
92,700 | 8.25 | 8.30 | 8.05 | 0 | 0 | 0 |
| 03/03/2026 |
8.25
|
29,600 | 8.20 | 8.27 | 8.20 | 0 | 0 | 0 |
| 02/03/2026 |
8.28
|
44,100 | 8.28 | 8.28 | 8.20 | 1,000 | 0 | 0.0 |
| 27/02/2026 |
8.28
|
18,500 | 8.30 | 8.30 | 8.20 | 0 | 0 | 0 |
| 26/02/2026 |
8.25
|
25,000 | 8.22 | 8.26 | 8.20 | 0 | 0 | 0 |
| 25/02/2026 |
8.22
|
34,700 | 8.22 | 8.27 | 8.16 | 0 | 0 | 0 |
| 24/02/2026 |
8.22
|
35,500 | 8.15 | 8.26 | 8.15 | 0 | 0 | 0 |
| 23/02/2026 |
8.17
|
54,900 | 8.10 | 8.20 | 8 | 900 | 0 | 0.0 |
| 13/02/2026 |
8
|
13,700 | 7.93 | 8.05 | 7.93 | 0 | 0 | 0 |
| 12/02/2026 |
7.90
|
22,700 | 7.95 | 7.95 | 7.82 | 0 | 0 | 0 |
| 11/02/2026 |
7.90
|
29,800 | 7.80 | 7.90 | 7.80 | 0 | 0 | 0 |
| 10/02/2026 |
7.78
|
26,300 | 7.72 | 7.79 | 7.72 | 0 | 0 | 0 |
| 09/02/2026 |
7.72
|
23,800 | 7.71 | 7.76 | 7.70 | 0 | 0 | 0 |
| 06/02/2026 |
7.70
|
38,200 | 7.77 | 7.77 | 7.70 | 0 | 0 | 0 |
| 05/02/2026 |
7.73
|
49,600 | 7.78 | 7.80 | 7.70 | 0 | 0 | 0 |
| 04/02/2026 |
7.80
|
28,900 | 7.77 | 7.81 | 7.74 | 0 | 0 | 0 |
| 03/02/2026 |
7.77
|
34,100 | 7.74 | 7.77 | 7.70 | 1,000 | 0 | 0.0 |
| 02/02/2026 |
7.74
|
19,800 | 7.74 | 7.74 | 7.70 | 0 | 0 | 0 |
| 30/01/2026 |
7.74
|
16,500 | 7.72 | 7.74 | 7.69 | 0 | 0 | 0 |
| 29/01/2026 |
7.73
|
32,100 | 7.72 | 7.74 | 7.70 | 0 | 0 | 0 |
| 28/01/2026 |
7.72
|
23,800 | 7.65 | 7.73 | 7.65 | 700 | 0 | 0.0 |
| 27/01/2026 |
7.65
|
27,400 | 7.60 | 7.67 | 7.60 | 0 | 0 | 0 |
| 26/01/2026 |
7.55
|
52,800 | 7.63 | 7.63 | 7.55 | 0 | 0 | 0 |
| 23/01/2026 |
7.63
|
75,500 | 7.55 | 7.63 | 7.55 | 0 | 0 | 0 |
| 22/01/2026 |
7.55
|
48,400 | 7.55 | 7.57 | 7.53 | 0 | 0 | 0 |
| 21/01/2026 |
7.48
|
151,600 | 7.51 | 7.52 | 7.47 | 0 | 0 | 0 |
| 20/01/2026 |
7.50
|
39,800 | 7.56 | 7.59 | 7.50 | 100 | 0 | 0.0 |
| 19/01/2026 |
7.57
|
66,000 | 7.53 | 7.58 | 7.50 | 0 | 0 | 0 |
| 16/01/2026 |
7.53
|
93,900 | 7.54 | 7.54 | 7.48 | 0 | 0 | 0 |
| 15/01/2026 |
7.54
|
54,500 | 7.55 | 7.58 | 7.45 | 0 | 0 | 0 |
| 14/01/2026 |
7.55
|
42,900 | 7.50 | 7.56 | 7.50 | 0 | 0 | 0 |
| 13/01/2026 |
7.55
|
30,900 | 7.43 | 7.55 | 7.41 | 0 | 0 | 0 |
| 12/01/2026 |
7.52
|
49,300 | 7.32 | 7.52 | 7.32 | 0 | 0 | 0 |
| 09/01/2026 |
7.50
|
48,800 | 7.49 | 7.50 | 7.36 | 200 | 4,300 | -0.0 |
| 08/01/2026 |
7.50
|
86,300 | 7.40 | 7.52 | 7.40 | 0 | 0 | 0 |
| 07/01/2026 |
7.40
|
14,400 | 7.34 | 7.53 | 7.34 | 0 | 0 | 0 |
| 06/01/2026 |
7.33
|
41,200 | 7.35 | 7.49 | 7.30 | 0 | 200 | -0.0 |
| 05/01/2026 |
7.57
|
3,600 | 7.50 | 7.57 | 7.30 | 600 | 300 | 0.0 |
| 31/12/2025 |
7.58
|
5,100 | 7.45 | 7.58 | 7.42 | 0 | 0 | 0 |
| 30/12/2025 |
7.60
|
4,400 | 7.50 | 7.60 | 7.50 | 0 | 0 | 0 |
| 29/12/2025 |
7.60
|
23,800 | 7.60 | 7.60 | 7.40 | 0 | 0 | 0 |
| 26/12/2025 |
7.60
|
7,600 | 7.40 | 7.68 | 7.40 | 0 | 0 | 0 |
| 25/12/2025 |
7.58
|
1,500 | 7.52 | 7.58 | 7.40 | 0 | 200 | -0.0 |
| 24/12/2025 |
7.60
|
11,100 | 7.59 | 7.62 | 7.26 | 500 | 0 | 0.0 |
| 23/12/2025 |
7.60
|
8,900 | 7.58 | 7.70 | 7.10 | 0 | 0 | 0 |
| 22/12/2025 |
7.57
|
7,000 | 7.60 | 7.60 | 7.50 | 200 | 0 | 0.0 |
| 19/12/2025 |
7.60
|
200 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
| 18/12/2025 |
7.58
|
11,100 | 7.60 | 7.65 | 7.51 | 0 | 1,300 | -0.0 |
| 17/12/2025 |
7.70
|
3,100 | 7.56 | 7.70 | 7.56 | 0 | 0 | 0 |
| 16/12/2025 |
7.70
|
18,300 | 7.60 | 7.70 | 7.51 | 0 | 0 | 0 |
| 15/12/2025 |
7.70
|
6,300 | 7.55 | 7.70 | 7.55 | 0 | 0 | 0 |
| 12/12/2025 |
7.74
|
15,600 | 7.79 | 7.79 | 7.52 | 0 | 700 | -0.0 |
| 11/12/2025 |
7.74
|
2,900 | 7.73 | 7.74 | 7.70 | 0 | 800 | -0.0 |
| 10/12/2025 |
7.74
|
5,100 | 7.72 | 7.75 | 7.68 | 0 | 0 | 0 |
| 09/12/2025 |
7.72
|
3,500 | 7.77 | 7.77 | 7.66 | 0 | 700 | -0.0 |
| 08/12/2025 |
7.74
|
7,600 | 7.72 | 7.80 | 7.69 | 0 | 0 | 0 |
| 05/12/2025 |
7.80
|
10,000 | 7.80 | 7.80 | 7.70 | 0 | 0 | 0 |
| 04/12/2025 |
7.78
|
10,700 | 7.71 | 7.78 | 7.70 | 0 | 100 | -0.0 |
| 03/12/2025 |
7.77
|
15,000 | 7.80 | 7.80 | 7.70 | 0 | 0 | 0 |
| 02/12/2025 |
7.80
|
1,600 | 7.66 | 7.80 | 7.65 | 0 | 0 | 0 |
| 01/12/2025 |
7.81
|
11,200 | 7.89 | 7.89 | 7.75 | 0 | 0 | 0 |
| 28/11/2025 |
7.80
|
2,900 | 7.85 | 7.85 | 7.75 | 0 | 0 | 0 |
| 27/11/2025 |
7.80
|
6,500 | 7.96 | 7.96 | 7.66 | 0 | 800 | -0.0 |
| 26/11/2025 |
7.74
|
51,100 | 7.71 | 7.74 | 7.60 | 0 | 0 | 0 |
| 25/11/2025 |
7.73
|
4,900 | 7.64 | 7.73 | 7.64 | 0 | 0 | 0 |
| 24/11/2025 |
7.74
|
5,500 | 7.61 | 7.74 | 7.61 | 0 | 0 | 0 |
| 21/11/2025 |
7.74
|
3,000 | 7.62 | 7.74 | 7.60 | 0 | 100 | -0.0 |
| 20/11/2025 |
7.80
|
15,000 | 7.79 | 7.80 | 7.51 | 0 | 0 | 0 |
| 19/11/2025 |
7.79
|
47,200 | 7.64 | 7.79 | 7.60 | 0 | 0 | 0 |
| 18/11/2025 |
7.79
|
8,800 | 7.64 | 7.79 | 7.64 | 0 | 0 | 0 |
| 17/11/2025 |
7.80
|
2,400 | 7.81 | 7.84 | 7.80 | 0 | 100 | -0.0 |
| 14/11/2025 |
7.84
|
1,100 | 7.80 | 7.89 | 7.80 | 0 | 0 | 0 |
| 13/11/2025 |
7.90
|
35,000 | 7.79 | 7.94 | 7.79 | 0 | 0 | 0 |
| 12/11/2025 |
7.79
|
13,500 | 7.60 | 7.79 | 7.51 | 0 | 0 | 0 |
| 11/11/2025 |
7.70
|
9,600 | 7.57 | 7.70 | 7.55 | 0 | 0 | 0 |
| 10/11/2025 |
7.63
|
12,400 | 7.55 | 7.65 | 7.55 | 0 | 0 | 0 |
| 07/11/2025 |
7.55
|
10,800 | 7.61 | 7.78 | 7.55 | 0 | 0 | 0 |
| 06/11/2025 |
7.79
|
6,800 | 7.88 | 7.88 | 7.79 | 0 | 0 | 0 |
| 05/11/2025 |
7.76
|
8,200 | 7.51 | 7.77 | 7.51 | 0 | 0 | 0 |
| 04/11/2025 |
7.76
|
9,600 | 7.79 | 7.79 | 7.60 | 0 | 0 | 0 |
| 03/11/2025 |
7.80
|
9,300 | 7.87 | 7.87 | 7.63 | 0 | 0 | 0 |
| 31/10/2025 |
7.87
|
8,200 | 7.80 | 7.89 | 7.60 | 0 | 0 | 0 |
| 30/10/2025 |
7.90
|
5,300 | 7.80 | 7.90 | 7.80 | 0 | 0 | 0 |
| 29/10/2025 |
7.91
|
31,200 | 7.92 | 7.92 | 7.65 | 0 | 0 | 0 |
| 28/10/2025 |
7.94
|
15,900 | 7.94 | 7.94 | 7.88 | 0 | 200 | -0.0 |
| 27/10/2025 |
7.94
|
4,100 | 7.94 | 7.94 | 7.60 | 0 | 200 | -0.0 |
| 24/10/2025 |
7.95
|
11,000 | 7.95 | 7.95 | 7.60 | 0 | 100 | -0.0 |
| 23/10/2025 |
7.95
|
13,100 | 7.51 | 7.95 | 7.50 | 0 | 0 | 0 |
| 22/10/2025 |
7.99
|
140,200 | 7.60 | 8 | 7.33 | 0 | 11,300 | -0.1 |
| 21/10/2025 |
7.67
|
13,100 | 7.35 | 7.90 | 7.35 | 0 | 100 | -0.0 |
| 20/10/2025 |
7.80
|
14,300 | 7.93 | 8.16 | 7.80 | 0 | 0 | 0 |