| 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) |
0.19 | 2.78% | 13,821,200 | 265,500 | 1.9 |
6.57
7.39
7.39
|
|
2 tháng
(2026-01-12) |
0.45 | 6.84% | 25,307,000 | 382,500 | 2.7 |
6.42
7.39
7.39
|
|
3 tháng
(2025-12-15) |
0.13 | 1.88% | 30,466,500 | 376,900 | 2.7 |
6.42
7.39
7.39
|
|
6 tháng
(2025-09-15) |
-1.70 | -19.47% | 89,140,000 | 77,000 | 0.4 |
6.42
8.73
7.39
|
|
12 tháng
(2025-03-18) |
-0.55 | -7.26% | 300,134,200 | -551,174 | -7.5 |
5.45
9.10
7.39
|
|
24 tháng
(2024-03-25) |
-3.34 | -32.24% | 601,632,400 | -185,628 | -1.5 |
5.45
10.83
7.39
|
|
36 tháng
(2023-03-29) |
-2.39 | -25.35% | 1,542,006,200 | -139,108 | -2.1 |
5.45
12.83
7.39
|
|
60 tháng
(2021-04-08) |
1.08 | 18.19% | 3,325,969,600 | 231,012 | -1.8 |
4.19
24.05
7.39
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 13/03/2026 |
7.39
|
1,855,600 | 7.03 | 7.47 | 7 | 317,900 | 0 | 2.3 |
| 12/03/2026 |
7.03
|
472,100 | 7.05 | 7.10 | 6.85 | 116,300 | 0 | 0.8 |
| 11/03/2026 |
7.05
|
920,900 | 6.70 | 7.05 | 6.70 | 105,100 | 1,800 | 0.7 |
| 10/03/2026 |
6.81
|
816,100 | 6.95 | 6.95 | 6.60 | 100 | 34,400 | -0.2 |
| 09/03/2026 |
6.57
|
971,800 | 6.58 | 6.84 | 6.57 | 100 | 34,400 | -0.2 |
| 06/03/2026 |
7.06
|
779,700 | 7.11 | 7.11 | 6.90 | 0 | 35,100 | -0.2 |
| 05/03/2026 |
7.08
|
441,500 | 7.17 | 7.17 | 7.08 | 22,600 | 7,500 | 0.1 |
| 04/03/2026 |
7.09
|
1,264,300 | 7.09 | 7.20 | 6.97 | 8,200 | 81,500 | -0.5 |
| 03/03/2026 |
7.09
|
827,500 | 7.04 | 7.20 | 7.04 | 40,300 | 500 | 0.3 |
| 02/03/2026 |
7.14
|
1,498,200 | 7 | 7.33 | 6.94 | 6,900 | 0 | 0.0 |
| 27/02/2026 |
7.23
|
821,100 | 7.21 | 7.39 | 7.21 | 54,300 | 0 | 0.4 |
| 26/02/2026 |
7.30
|
519,000 | 7.45 | 7.45 | 7.23 | 2,400 | 22,200 | -0.1 |
| 25/02/2026 |
7.34
|
861,100 | 7.30 | 7.55 | 7.29 | 12,600 | 0 | 0.1 |
| 24/02/2026 |
7.26
|
729,800 | 7.31 | 7.38 | 7.23 | 5,900 | 3,000 | 0.0 |
| 23/02/2026 |
7.31
|
2,072,400 | 7.12 | 7.31 | 6.94 | 101,200 | 0 | 0.7 |
| 13/02/2026 |
6.84
|
310,900 | 6.77 | 6.84 | 6.76 | 2,600 | 200 | 0.0 |
| 12/02/2026 |
6.80
|
217,900 | 6.84 | 6.84 | 6.80 | 0 | 200 | -0.0 |
| 11/02/2026 |
6.84
|
296,900 | 6.84 | 6.88 | 6.77 | 14,100 | 6,400 | 0.1 |
| 10/02/2026 |
6.77
|
191,400 | 6.77 | 6.82 | 6.73 | 0 | 13,200 | -0.1 |
| 09/02/2026 |
6.77
|
278,400 | 6.78 | 6.84 | 6.76 | 7,300 | 39,300 | -0.2 |
| 06/02/2026 |
6.79
|
612,400 | 7.03 | 7.03 | 6.77 | 7,300 | 39,300 | -0.2 |
| 05/02/2026 |
7.04
|
377,100 | 7.19 | 7.20 | 7.01 | 11,800 | 32,200 | -0.1 |
| 04/02/2026 |
7.19
|
1,507,900 | 6.85 | 7.20 | 6.80 | 66,800 | 25,200 | 0.3 |
| 03/02/2026 |
6.80
|
544,600 | 6.90 | 6.97 | 6.75 | 6,900 | 0 | 0.0 |
| 02/02/2026 |
6.90
|
610,400 | 6.81 | 6.99 | 6.60 | 11,500 | 1,700 | 0.1 |
| 30/01/2026 |
6.84
|
905,900 | 6.77 | 6.89 | 6.77 | 87,700 | 0 | 0.6 |
| 29/01/2026 |
6.55
|
547,500 | 6.58 | 6.69 | 6.44 | 21,300 | 15,100 | 0.0 |
| 28/01/2026 |
6.48
|
488,400 | 6.53 | 6.54 | 6.36 | 10,000 | 13,100 | -0.0 |
| 27/01/2026 |
6.42
|
500,700 | 6.59 | 6.59 | 6.37 | 0 | 63,900 | -0.4 |
| 26/01/2026 |
6.46
|
561,900 | 6.78 | 6.87 | 6.31 | 7,300 | 16,600 | -0.1 |
| 23/01/2026 |
6.78
|
340,600 | 6.89 | 6.93 | 6.74 | 14,400 | 14,900 | -0.0 |
| 22/01/2026 |
6.79
|
423,400 | 6.74 | 6.86 | 6.74 | 57,800 | 0 | 0.4 |
| 21/01/2026 |
6.76
|
279,400 | 6.88 | 6.88 | 6.71 | 0 | 20,000 | -0.1 |
| 20/01/2026 |
6.81
|
386,900 | 6.98 | 6.99 | 6.80 | 100 | 19,200 | -0.1 |
| 19/01/2026 |
6.92
|
637,300 | 6.80 | 7 | 6.75 | 22,500 | 0 | 0.2 |
| 16/01/2026 |
6.80
|
593,900 | 6.72 | 6.82 | 6.70 | 22,100 | 0 | 0.1 |
| 15/01/2026 |
6.72
|
380,000 | 6.77 | 6.77 | 6.48 | 7,700 | 500 | 0.0 |
| 14/01/2026 |
6.72
|
461,600 | 6.82 | 6.86 | 6.72 | 5,100 | 0 | 0.0 |
| 13/01/2026 |
6.78
|
368,100 | 6.60 | 6.82 | 6.60 | 24,700 | 5,500 | 0.1 |
| 12/01/2026 |
6.58
|
488,000 | 6.59 | 6.59 | 6.45 | 66,700 | 22,300 | 0.3 |
| 09/01/2026 |
6.42
|
579,400 | 6.75 | 6.79 | 6.42 | 100 | 0 | 0.0 |
| 08/01/2026 |
6.75
|
361,600 | 6.85 | 6.85 | 6.75 | 5,700 | 0 | 0.0 |
| 07/01/2026 |
6.85
|
420,100 | 6.80 | 6.85 | 6.74 | 32,400 | 0 | 0.2 |
| 06/01/2026 |
6.77
|
283,100 | 6.78 | 6.80 | 6.71 | 1,000 | 0 | 0.0 |
| 05/01/2026 |
6.81
|
170,500 | 6.79 | 6.86 | 6.75 | 0 | 0 | 0 |
| 31/12/2025 |
6.79
|
150,600 | 6.79 | 6.82 | 6.75 | 100 | 0 | 0.0 |
| 30/12/2025 |
6.79
|
192,500 | 6.86 | 6.87 | 6.75 | 700 | 0 | 0.0 |
| 29/12/2025 |
6.86
|
315,600 | 6.86 | 6.87 | 6.75 | 0 | 0 | 0 |
| 26/12/2025 |
6.86
|
285,100 | 6.82 | 6.91 | 6.74 | 0 | 0 | 0 |
| 25/12/2025 |
6.90
|
292,300 | 6.90 | 6.93 | 6.86 | 2,500 | 0 | 0.0 |
| 24/12/2025 |
6.91
|
207,400 | 6.90 | 6.95 | 6.86 | 0 | 0 | 0 |
| 23/12/2025 |
6.90
|
247,000 | 6.94 | 7.06 | 6.90 | 0 | 1,200 | -0.0 |
| 22/12/2025 |
6.93
|
208,000 | 6.87 | 6.94 | 6.85 | 0 | 0 | 0 |
| 19/12/2025 |
6.87
|
196,300 | 6.91 | 6.96 | 6.84 | 0 | 25,500 | -0.2 |
| 18/12/2025 |
6.89
|
240,800 | 6.95 | 6.98 | 6.88 | 0 | 0 | 0 |
| 17/12/2025 |
6.94
|
133,400 | 6.91 | 7.12 | 6.90 | 0 | 0 | 0 |
| 16/12/2025 |
6.91
|
467,200 | 6.89 | 6.97 | 6.69 | 1,800 | 0 | 0.0 |
| 15/12/2025 |
6.90
|
408,600 | 7.02 | 7.06 | 6.60 | 200 | 23,400 | -0.2 |
| 12/12/2025 |
7
|
404,900 | 7.11 | 7.21 | 7 | 10,000 | 53,100 | -0.3 |
| 11/12/2025 |
7.18
|
138,300 | 7.23 | 7.23 | 7.13 | 0 | 100 | -0.0 |
| 10/12/2025 |
7.15
|
219,000 | 7.18 | 7.18 | 7.11 | 0 | 0 | 0 |
| 09/12/2025 |
7.18
|
604,600 | 7.19 | 7.24 | 7.09 | 1,000 | 900 | 0.0 |
| 08/12/2025 |
7.19
|
466,700 | 7.26 | 7.28 | 7.19 | 6,000 | 14,400 | -0.1 |
| 05/12/2025 |
7.26
|
201,900 | 7.29 | 7.31 | 7.23 | 0 | 4,400 | -0.0 |
| 04/12/2025 |
7.28
|
453,100 | 7.31 | 7.34 | 7.27 | 44,500 | 21,700 | 0.2 |
| 03/12/2025 |
7.25
|
396,800 | 7.28 | 7.30 | 7.20 | 42,400 | 4,700 | 0.3 |
| 02/12/2025 |
7.21
|
315,600 | 7.27 | 7.27 | 7.14 | 4,400 | 20,800 | -0.1 |
| 01/12/2025 |
7.21
|
269,700 | 7.20 | 7.26 | 7.19 | 0 | 15,800 | -0.1 |
| 28/11/2025 |
7.20
|
531,600 | 7.25 | 7.25 | 7.15 | 26,400 | 15,200 | 0.1 |
| 27/11/2025 |
7.25
|
248,100 | 7.29 | 7.31 | 7.25 | 0 | 12,800 | -0.1 |
| 26/11/2025 |
7.28
|
235,900 | 7.22 | 7.28 | 7.21 | 0 | 26,000 | -0.2 |
| 25/11/2025 |
7.22
|
652,200 | 7.27 | 7.30 | 7.18 | 23,000 | 71,800 | -0.4 |
| 24/11/2025 |
7.27
|
362,900 | 7.32 | 7.39 | 7.27 | 6,600 | 15,300 | -0.1 |
| 21/11/2025 |
7.36
|
619,700 | 7.33 | 7.37 | 7.25 | 26,400 | 24,300 | 0.0 |
| 20/11/2025 |
7.40
|
684,700 | 7.58 | 7.58 | 7.35 | 41,000 | 57,600 | -0.1 |
| 19/11/2025 |
7.50
|
711,100 | 7.84 | 7.84 | 7.46 | 0 | 17,500 | -0.1 |
| 18/11/2025 |
7.71
|
2,191,500 | 7.38 | 7.80 | 7.38 | 126,500 | 192,100 | -0.5 |
| 17/11/2025 |
7.37
|
566,400 | 7.30 | 7.43 | 7.30 | 75,200 | 14,000 | 0.4 |
| 14/11/2025 |
7.30
|
228,600 | 7.30 | 7.35 | 7.26 | 200 | 11,000 | -0.1 |
| 13/11/2025 |
7.29
|
797,900 | 7.18 | 7.40 | 7.18 | 69,600 | 29,600 | 0.3 |
| 12/11/2025 |
7.17
|
377,600 | 7.20 | 7.20 | 7.13 | 35,600 | 1,600 | 0.2 |
| 11/11/2025 |
7.12
|
191,900 | 7.12 | 7.18 | 7.09 | 4,500 | 37,900 | -0.2 |
| 10/11/2025 |
7.10
|
428,000 | 7.09 | 7.21 | 7.05 | 43,800 | 63,300 | -0.1 |
| 07/11/2025 |
7.09
|
512,000 | 7.20 | 7.24 | 7.05 | 69,700 | 78,300 | -0.1 |
| 06/11/2025 |
7.21
|
297,400 | 7.25 | 7.27 | 7.21 | 56,000 | 19,400 | 0.3 |
| 05/11/2025 |
7.21
|
346,600 | 7.30 | 7.30 | 7.21 | 30,600 | 24,600 | 0.0 |
| 04/11/2025 |
7.29
|
713,100 | 7.18 | 7.29 | 7.03 | 65,500 | 79,400 | -0.1 |
| 03/11/2025 |
7.17
|
624,800 | 7.45 | 7.45 | 7.17 | 64,300 | 29,000 | 0.3 |
| 31/10/2025 |
7.36
|
465,200 | 7.49 | 7.49 | 7.34 | 2,100 | 19,700 | -0.1 |
| 30/10/2025 |
7.45
|
813,100 | 7.39 | 7.59 | 7.37 | 32,200 | 119,500 | -0.7 |
| 29/10/2025 |
7.32
|
687,700 | 7.20 | 7.34 | 7.16 | 91,700 | 33,900 | 0.4 |
| 28/10/2025 |
7.12
|
543,400 | 7.11 | 7.16 | 7 | 22,900 | 69,500 | -0.3 |
| 27/10/2025 |
7.17
|
556,700 | 7.13 | 7.28 | 7.13 | 49,400 | 18,700 | 0.2 |
| 24/10/2025 |
7.02
|
555,300 | 7.11 | 7.13 | 6.99 | 52,900 | 80,400 | -0.2 |
| 23/10/2025 |
7.14
|
366,800 | 7.11 | 7.29 | 7.11 | 12,300 | 11,800 | 0.0 |
| 22/10/2025 |
7.20
|
334,500 | 7.21 | 7.21 | 7.09 | 32,700 | 10,700 | 0.2 |
| 21/10/2025 |
7.16
|
1,066,000 | 7.12 | 7.20 | 6.95 | 138,200 | 14,800 | 0.9 |
| 20/10/2025 |
7.12
|
986,500 | 7.59 | 7.69 | 7.11 | 46,100 | 100,500 | -0.4 |
| 17/10/2025 |
7.59
|
787,900 | 7.75 | 7.78 | 7.59 | 11,000 | 68,700 | -0.4 |
| 16/10/2025 |
7.64
|
744,100 | 7.65 | 7.70 | 7.60 | 14,000 | 44,700 | -0.2 |