| 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) |
-1.33 | -17.21% | 3,843,000 | -36,400 | -0.3 |
6.17
7.73
6.41
|
|
2 tháng
(2026-01-12) |
-1.92 | -23.08% | 8,764,300 | -73,300 | -0.6 |
6.17
8.35
6.41
|
|
3 tháng
(2025-12-15) |
-2.40 | -27.27% | 11,688,400 | -119,600 | -1.0 |
6.17
9.07
6.41
|
|
6 tháng
(2025-09-15) |
-5.05 | -44.10% | 37,596,900 | -275,900 | -2.7 |
6.17
11.45
6.41
|
|
12 tháng
(2025-03-18) |
-4.65 | -42.08% | 144,124,100 | -512,444 | -7.0 |
6.17
13.90
6.41
|
|
24 tháng
(2024-03-25) |
-10 | -60.98% | 304,833,800 | -633,594 | -9.9 |
6.17
16.90
6.41
|
|
36 tháng
(2023-03-29) |
-4.75 | -42.60% | 555,772,500 | 39,106 | -1.2 |
6.17
21.65
6.41
|
|
60 tháng
(2021-04-08) |
-17.07 | -72.74% | 707,306,200 | -6,713 | 7.0 |
6.17
54.65
6.41
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 13/03/2026 |
6.41
|
115,700 | 6.35 | 6.52 | 6.35 | 0 | 0 | 0 |
| 12/03/2026 |
6.40
|
98,700 | 6.31 | 6.59 | 6.30 | 0 | 2,000 | -0.0 |
| 11/03/2026 |
6.58
|
393,100 | 6.07 | 6.58 | 6.07 | 0 | 2,000 | -0.0 |
| 10/03/2026 |
6.17
|
279,400 | 6.41 | 6.49 | 6.02 | 5,000 | 0 | 0.0 |
| 09/03/2026 |
6.40
|
232,400 | 6.80 | 6.80 | 6.40 | 5,000 | 0 | 0.0 |
| 06/03/2026 |
6.88
|
191,700 | 6.90 | 6.98 | 6.77 | 0 | 0 | 0 |
| 05/03/2026 |
6.90
|
194,200 | 6.82 | 7.03 | 6.80 | 0 | 0 | 0 |
| 04/03/2026 |
6.80
|
284,800 | 7 | 7.03 | 6.68 | 0 | 16,300 | -0.1 |
| 03/03/2026 |
7.02
|
176,500 | 7.09 | 7.14 | 6.99 | 0 | 0 | 0 |
| 02/03/2026 |
7.09
|
322,500 | 7.28 | 7.28 | 6.99 | 0 | 12,600 | -0.1 |
| 27/02/2026 |
7.34
|
112,700 | 7.41 | 7.41 | 7.27 | 0 | 0 | 0 |
| 26/02/2026 |
7.40
|
165,800 | 7.48 | 7.49 | 7.30 | 0 | 0 | 0 |
| 25/02/2026 |
7.44
|
141,700 | 7.53 | 7.53 | 7.40 | 0 | 0 | 0 |
| 24/02/2026 |
7.53
|
102,700 | 7.62 | 7.68 | 7.53 | 0 | 0 | 0 |
| 23/02/2026 |
7.60
|
710,400 | 6.99 | 7.73 | 6.99 | 0 | 7,700 | -0.1 |
| 13/02/2026 |
7.50
|
111,700 | 7.63 | 7.65 | 7.50 | 0 | 0 | 0 |
| 12/02/2026 |
7.64
|
79,300 | 7.73 | 7.80 | 7.62 | 0 | 5,800 | -0.0 |
| 11/02/2026 |
7.73
|
245,400 | 7.60 | 7.76 | 7.56 | 0 | 0 | 0 |
| 10/02/2026 |
7.56
|
84,300 | 7.51 | 7.79 | 7.51 | 300 | 0 | 0.0 |
| 09/02/2026 |
7.56
|
73,700 | 7.67 | 7.69 | 7.56 | 13,500 | 25,900 | -0.1 |
| 06/02/2026 |
7.67
|
222,600 | 7.75 | 7.79 | 7.48 | 13,500 | 25,900 | -0.1 |
| 05/02/2026 |
7.79
|
201,400 | 7.81 | 7.83 | 7.75 | 0 | 0 | 0 |
| 04/02/2026 |
7.79
|
238,300 | 7.81 | 7.81 | 7.75 | 0 | 11,800 | -0.1 |
| 03/02/2026 |
7.77
|
215,100 | 7.78 | 7.88 | 7.75 | 0 | 12,600 | -0.1 |
| 02/02/2026 |
7.78
|
147,600 | 7.89 | 7.89 | 7.75 | 3,600 | 0 | 0.0 |
| 30/01/2026 |
7.91
|
398,500 | 7.79 | 7.94 | 7.73 | 22,300 | 0 | 0.2 |
| 29/01/2026 |
7.75
|
99,400 | 7.77 | 7.99 | 7.74 | 0 | 0 | 0 |
| 28/01/2026 |
7.75
|
233,800 | 7.79 | 7.81 | 7.70 | 0 | 0 | 0 |
| 27/01/2026 |
7.77
|
198,900 | 7.98 | 7.98 | 7.75 | 0 | 18,700 | -0.1 |
| 26/01/2026 |
7.85
|
148,500 | 8.02 | 8.02 | 7.84 | 0 | 0 | 0 |
| 23/01/2026 |
8.02
|
196,200 | 8.06 | 8.12 | 7.96 | 0 | 0 | 0 |
| 22/01/2026 |
8.06
|
310,900 | 7.83 | 8.20 | 7.81 | 18,800 | 0 | 0.1 |
| 21/01/2026 |
7.88
|
336,200 | 8.02 | 8.09 | 7.87 | 0 | 0 | 0 |
| 20/01/2026 |
8
|
240,500 | 8.10 | 8.15 | 8 | 0 | 500 | -0.0 |
| 19/01/2026 |
8.09
|
236,000 | 8.05 | 8.18 | 8 | 0 | 8,400 | -0.1 |
| 16/01/2026 |
8.12
|
136,700 | 8.22 | 8.25 | 8 | 0 | 8,900 | -0.1 |
| 15/01/2026 |
8.16
|
269,500 | 8.28 | 8.28 | 8.05 | 0 | 8,700 | -0.1 |
| 14/01/2026 |
8.28
|
247,800 | 8.35 | 8.45 | 8.20 | 200 | 0 | 0.0 |
| 13/01/2026 |
8.35
|
225,700 | 8.43 | 8.49 | 8.32 | 0 | 0 | 0 |
| 12/01/2026 |
8.32
|
459,700 | 8.10 | 8.33 | 8.09 | 17,800 | 5,500 | 0.1 |
| 09/01/2026 |
8.15
|
325,400 | 8.50 | 8.50 | 8 | 0 | 0 | 0 |
| 08/01/2026 |
8.48
|
308,900 | 8.46 | 8.60 | 8.46 | 100 | 400 | -0.0 |
| 07/01/2026 |
8.48
|
356,300 | 8.41 | 8.54 | 8.37 | 5,700 | 0 | 0.0 |
| 06/01/2026 |
8.40
|
140,200 | 8.55 | 8.56 | 8.40 | 500 | 9,600 | -0.1 |
| 05/01/2026 |
8.55
|
173,200 | 8.72 | 8.80 | 8.55 | 0 | 5,600 | -0.0 |
| 31/12/2025 |
8.70
|
127,900 | 8.81 | 8.84 | 8.70 | 0 | 300 | -0.0 |
| 30/12/2025 |
8.80
|
133,000 | 8.89 | 8.90 | 8.80 | 400 | 0 | 0.0 |
| 29/12/2025 |
8.89
|
91,700 | 8.91 | 8.93 | 8.80 | 0 | 400 | -0.0 |
| 26/12/2025 |
8.91
|
167,500 | 9 | 9 | 8.78 | 0 | 39,900 | -0.4 |
| 25/12/2025 |
9.02
|
107,000 | 9.06 | 9.06 | 8.96 | 0 | 0 | 0 |
| 24/12/2025 |
9
|
219,800 | 8.90 | 9.07 | 8.88 | 4,600 | 0 | 0.0 |
| 23/12/2025 |
8.99
|
132,200 | 9.01 | 9.10 | 8.96 | 0 | 0 | 0 |
| 22/12/2025 |
9.07
|
112,200 | 9.20 | 9.20 | 9.03 | 500 | 2,200 | -0.0 |
| 19/12/2025 |
8.94
|
81,100 | 8.80 | 9.05 | 8.80 | 0 | 1,200 | -0.0 |
| 18/12/2025 |
8.89
|
54,900 | 8.69 | 8.99 | 8.69 | 100 | 0 | 0.0 |
| 17/12/2025 |
8.89
|
66,400 | 9 | 9 | 8.89 | 300 | 0 | 0.0 |
| 16/12/2025 |
9
|
156,400 | 8.80 | 9 | 8.60 | 2,300 | 0 | 0.0 |
| 15/12/2025 |
8.80
|
170,000 | 8.88 | 9.01 | 8.80 | 100 | 1,300 | -0.0 |
| 12/12/2025 |
8.88
|
253,600 | 9.24 | 9.24 | 8.87 | 20,300 | 6,500 | 0.1 |
| 11/12/2025 |
9.15
|
195,700 | 9.06 | 9.16 | 9.06 | 0 | 0 | 0 |
| 10/12/2025 |
9.12
|
97,700 | 9.15 | 9.25 | 9.11 | 400 | 0 | 0.0 |
| 09/12/2025 |
9.15
|
151,400 | 9.20 | 9.25 | 9.03 | 100 | 17,200 | -0.2 |
| 08/12/2025 |
9.20
|
344,900 | 9.40 | 9.40 | 9.15 | 200 | 18,000 | -0.2 |
| 05/12/2025 |
9.39
|
136,100 | 9.45 | 9.54 | 9.30 | 0 | 800 | -0.0 |
| 04/12/2025 |
9.44
|
190,400 | 9.52 | 9.59 | 9.44 | 2,600 | 0 | 0.0 |
| 03/12/2025 |
9.48
|
428,000 | 9.06 | 9.60 | 9.06 | 40,300 | 800 | 0.4 |
| 02/12/2025 |
9.10
|
297,700 | 9.15 | 9.15 | 8.92 | 300 | 33,900 | -0.3 |
| 01/12/2025 |
9.10
|
104,400 | 9.15 | 9.29 | 9.10 | 400 | 1,300 | -0.0 |
| 28/11/2025 |
9.15
|
190,600 | 9.18 | 9.29 | 9.10 | 200 | 5,900 | -0.1 |
| 27/11/2025 |
9.18
|
136,400 | 9.25 | 9.26 | 9.16 | 2,200 | 4,200 | -0.0 |
| 26/11/2025 |
9.22
|
132,900 | 9.21 | 9.26 | 9.17 | 0 | 4,100 | -0.0 |
| 25/11/2025 |
9.20
|
124,700 | 9.43 | 9.43 | 9.20 | 600 | 24,200 | -0.2 |
| 24/11/2025 |
9.30
|
198,900 | 9.26 | 9.36 | 9.25 | 2,900 | 200 | 0.0 |
| 21/11/2025 |
9.26
|
125,200 | 9.16 | 9.34 | 9.11 | 100 | 2,400 | -0.0 |
| 20/11/2025 |
9.16
|
119,400 | 9.29 | 9.29 | 9.13 | 0 | 5,300 | -0.0 |
| 19/11/2025 |
9.13
|
108,200 | 9.34 | 9.34 | 9.13 | 1,300 | 4,900 | -0.0 |
| 18/11/2025 |
9.34
|
203,400 | 9.36 | 9.38 | 9.27 | 2,300 | 4,900 | -0.0 |
| 17/11/2025 |
9.35
|
204,600 | 9.39 | 9.39 | 9.29 | 7,900 | 16,500 | -0.1 |
| 14/11/2025 |
9.29
|
251,500 | 9.23 | 9.40 | 9.18 | 5,800 | 5,800 | 0.0 |
| 13/11/2025 |
9.18
|
62,700 | 9.24 | 9.24 | 9.07 | 4,000 | 1,500 | 0.0 |
| 12/11/2025 |
9.25
|
326,200 | 8.80 | 9.26 | 8.80 | 60,600 | 0 | 0.5 |
| 11/11/2025 |
8.74
|
168,700 | 8.69 | 8.86 | 8.69 | 15,600 | 8,900 | 0.1 |
| 10/11/2025 |
8.70
|
189,500 | 8.96 | 8.96 | 8.65 | 6,900 | 100 | 0.1 |
| 07/11/2025 |
8.88
|
267,600 | 9.03 | 9.14 | 8.83 | 2,100 | 67,800 | -0.6 |
| 06/11/2025 |
9.12
|
109,200 | 9.08 | 9.13 | 9 | 17,600 | 10,700 | 0.1 |
| 05/11/2025 |
9.07
|
109,100 | 9.20 | 9.20 | 9.04 | 100 | 31,000 | -0.3 |
| 04/11/2025 |
9.20
|
368,100 | 9 | 9.20 | 8.79 | 43,700 | 33,500 | 0.1 |
| 03/11/2025 |
9
|
312,800 | 9.31 | 9.31 | 9 | 11,700 | 24,000 | -0.1 |
| 31/10/2025 |
9.30
|
302,700 | 9.46 | 9.47 | 9.30 | 63,800 | 6,300 | 0.5 |
| 30/10/2025 |
9.47
|
219,700 | 9.44 | 9.50 | 9.40 | 24,800 | 9,800 | 0.1 |
| 29/10/2025 |
9.45
|
280,100 | 9.20 | 9.47 | 9.20 | 28,800 | 13,000 | 0.1 |
| 28/10/2025 |
9.20
|
188,000 | 9.17 | 9.21 | 9.11 | 9,600 | 15,100 | -0.1 |
| 27/10/2025 |
9.17
|
199,200 | 9.21 | 9.30 | 9.13 | 0 | 7,600 | -0.1 |
| 24/10/2025 |
9.14
|
373,700 | 9.13 | 9.14 | 8.97 | 22,900 | 37,500 | -0.1 |
| 23/10/2025 |
9.13
|
286,300 | 9.15 | 9.30 | 9.13 | 15,200 | 0 | 0.1 |
| 22/10/2025 |
9.14
|
445,000 | 9.01 | 9.29 | 8.90 | 16,700 | 38,600 | -0.2 |
| 21/10/2025 |
9.13
|
830,900 | 9.15 | 9.47 | 8.98 | 74,700 | 83,300 | -0.1 |
| 20/10/2025 |
9.49
|
839,600 | 10.20 | 10.20 | 9.49 | 400 | 44,000 | -0.4 |
| 17/10/2025 |
10.20
|
757,600 | 10.15 | 10.40 | 10.10 | 38,600 | 52,100 | -0.1 |
| 16/10/2025 |
10.10
|
798,600 | 9.95 | 10.30 | 9.94 | 83,300 | 48,600 | 0.3 |