| 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) |
2.60 | 29.89% | 5,710,600 | -2,600 | -0.0 |
8.70
11.40
11
|
|
2 tháng
(2026-01-12) |
2.40 | 26.97% | 7,209,500 | -3,600 | -0.0 |
8.60
11.40
11
|
|
3 tháng
(2025-12-15) |
2.70 | 31.40% | 7,669,700 | -3,600 | -0.0 |
8.60
11.40
11
|
|
6 tháng
(2025-09-15) |
2.30 | 25.56% | 10,044,800 | -19,300 | -0.2 |
8.30
11.40
11
|
|
12 tháng
(2025-03-18) |
0.27 | 2.49% | 22,508,300 | -220,100 | -2.3 |
8.30
11.40
11
|
|
24 tháng
(2024-03-25) |
-0.04 | -0.35% | 53,128,011 | -586,379 | -6.6 |
8.30
12.86
11
|
|
36 tháng
(2023-03-29) |
1.79 | 18.78% | 106,418,767 | -235,953 | -2.1 |
8.04
12.86
11
|
|
60 tháng
(2021-04-08) |
4.54 | 67.21% | 313,912,391 | -480,218 | -10.6 |
4.36
23.91
11
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 16/03/2026 |
10.70
|
84,000 | 11.50 | 11.50 | 10.60 | 0 | 0 | 0 |
| 13/03/2026 |
11
|
578,500 | 11.70 | 11.90 | 10.90 | 0 | 100 | -0.0 |
| 12/03/2026 |
11.30
|
477,200 | 10.30 | 11.30 | 10.30 | 0 | 0 | 0 |
| 11/03/2026 |
10.30
|
519,900 | 10.40 | 10.60 | 9.90 | 0 | 0 | 0 |
| 10/03/2026 |
10.40
|
389,900 | 10.70 | 11.10 | 10.10 | 0 | 0 | 0 |
| 09/03/2026 |
10.70
|
899,900 | 11.30 | 12.10 | 10.70 | 0 | 0 | 0 |
| 06/03/2026 |
11
|
365,700 | 10.60 | 11.50 | 10.60 | 0 | 1,000 | -0.0 |
| 05/03/2026 |
10.50
|
714,500 | 11.80 | 12.40 | 10.50 | 0 | 100 | -0.0 |
| 04/03/2026 |
11.40
|
868,800 | 10.60 | 11.40 | 10.60 | 0 | 500 | -0.0 |
| 03/03/2026 |
10.40
|
850,200 | 9.70 | 10.40 | 9.50 | 0 | 500 | -0.0 |
| 02/03/2026 |
9.50
|
389,300 | 8.80 | 9.50 | 8.80 | 0 | 500 | -0.0 |
| 27/02/2026 |
8.90
|
47,400 | 8.80 | 8.90 | 8.70 | 0 | 0 | 0 |
| 26/02/2026 |
8.90
|
44,000 | 8.90 | 8.90 | 8.80 | 0 | 0 | 0 |
| 25/02/2026 |
8.90
|
41,100 | 8.80 | 8.90 | 8.80 | 0 | 0 | 0 |
| 24/02/2026 |
8.80
|
10,900 | 8.90 | 8.90 | 8.70 | 0 | 0 | 0 |
| 23/02/2026 |
8.90
|
37,000 | 8.80 | 8.90 | 8.70 | 0 | 0 | 0 |
| 13/02/2026 |
8.70
|
25,300 | 8.70 | 8.80 | 8.60 | 0 | 0 | 0 |
| 12/02/2026 |
8.80
|
8,300 | 8.90 | 8.90 | 8.70 | 0 | 0 | 0 |
| 11/02/2026 |
8.70
|
21,200 | 8.70 | 8.80 | 8.70 | 0 | 0 | 0 |
| 10/02/2026 |
8.70
|
45,500 | 8.80 | 8.80 | 8.60 | 0 | 0 | 0 |
| 09/02/2026 |
8.80
|
5,300 | 8.70 | 8.80 | 8.70 | 0 | 0 | 0 |
| 06/02/2026 |
8.60
|
62,300 | 8.90 | 8.90 | 8.60 | 0 | 0 | 0 |
| 05/02/2026 |
8.90
|
33,500 | 9 | 9 | 8.80 | 0 | 0 | 0 |
| 04/02/2026 |
8.90
|
31,600 | 8.80 | 9 | 8.80 | 0 | 500 | -0.0 |
| 03/02/2026 |
8.80
|
43,000 | 8.80 | 8.90 | 8.80 | 0 | 0 | 0 |
| 02/02/2026 |
8.80
|
38,800 | 9 | 9.10 | 8.80 | 0 | 0 | 0 |
| 30/01/2026 |
9
|
29,800 | 8.90 | 9 | 8.80 | 0 | 0 | 0 |
| 29/01/2026 |
8.90
|
49,800 | 8.90 | 9 | 8.70 | 0 | 0 | 0 |
| 28/01/2026 |
8.90
|
39,100 | 8.80 | 9 | 8.70 | 0 | 0 | 0 |
| 27/01/2026 |
8.80
|
23,400 | 8.70 | 8.90 | 8.60 | 0 | 0 | 0 |
| 26/01/2026 |
8.70
|
121,900 | 8.90 | 8.90 | 8.70 | 0 | 0 | 0 |
| 23/01/2026 |
9
|
48,800 | 9 | 9.10 | 8.80 | 0 | 0 | 0 |
| 22/01/2026 |
9.10
|
42,600 | 9.10 | 9.10 | 9 | 0 | 0 | 0 |
| 21/01/2026 |
9.10
|
109,800 | 9 | 9.10 | 8.90 | 0 | 500 | -0.0 |
| 20/01/2026 |
9.20
|
121,500 | 9.40 | 9.40 | 9.10 | 0 | 0 | 0 |
| 19/01/2026 |
9.40
|
116,500 | 9.50 | 9.70 | 9.30 | 0 | 0 | 0 |
| 16/01/2026 |
9.50
|
246,700 | 9.20 | 9.70 | 9.10 | 0 | 0 | 0 |
| 15/01/2026 |
9.20
|
203,100 | 8.90 | 9.30 | 8.90 | 0 | 0 | 0 |
| 14/01/2026 |
8.90
|
35,700 | 8.90 | 8.90 | 8.80 | 0 | 0 | 0 |
| 13/01/2026 |
8.90
|
11,200 | 8.80 | 8.90 | 8.70 | 0 | 0 | 0 |
| 12/01/2026 |
8.90
|
39,000 | 8.90 | 8.90 | 8.70 | 0 | 0 | 0 |
| 09/01/2026 |
8.80
|
45,300 | 8.70 | 8.80 | 8.70 | 0 | 0 | 0 |
| 08/01/2026 |
8.80
|
40,400 | 8.90 | 9 | 8.80 | 0 | 0 | 0 |
| 07/01/2026 |
8.90
|
20,400 | 8.80 | 8.90 | 8.70 | 0 | 0 | 0 |
| 06/01/2026 |
8.80
|
44,400 | 8.80 | 8.80 | 8.60 | 0 | 0 | 0 |
| 05/01/2026 |
8.80
|
41,300 | 9.40 | 9.40 | 8.70 | 0 | 0 | 0 |
| 31/12/2025 |
8.60
|
21,300 | 8.70 | 8.70 | 8.60 | 0 | 0 | 0 |
| 30/12/2025 |
8.60
|
8,900 | 8.70 | 8.70 | 8.60 | 0 | 0 | 0 |
| 29/12/2025 |
8.70
|
8,900 | 8.70 | 8.70 | 8.60 | 0 | 0 | 0 |
| 26/12/2025 |
8.70
|
24,200 | 8.70 | 8.70 | 8.60 | 0 | 0 | 0 |
| 25/12/2025 |
8.70
|
8,400 | 8.70 | 8.70 | 8.60 | 0 | 0 | 0 |
| 24/12/2025 |
8.60
|
15,600 | 8.70 | 8.80 | 8.50 | 0 | 0 | 0 |
| 23/12/2025 |
8.80
|
19,900 | 8.70 | 8.80 | 8.70 | 0 | 0 | 0 |
| 22/12/2025 |
8.70
|
20,900 | 8.70 | 8.70 | 8.50 | 0 | 0 | 0 |
| 19/12/2025 |
8.70
|
26,400 | 8.60 | 8.70 | 8.60 | 0 | 0 | 0 |
| 18/12/2025 |
8.60
|
26,800 | 8.50 | 8.70 | 8.50 | 0 | 0 | 0 |
| 17/12/2025 |
8.70
|
7,000 | 8.60 | 8.70 | 8.60 | 0 | 0 | 0 |
| 16/12/2025 |
8.60
|
42,800 | 8.50 | 8.60 | 8.40 | 0 | 0 | 0 |
| 15/12/2025 |
8.60
|
37,300 | 8.60 | 8.60 | 8.50 | 0 | 0 | 0 |
| 12/12/2025 |
8.60
|
20,800 | 8.60 | 8.70 | 8.60 | 0 | 0 | 0 |
| 11/12/2025 |
8.60
|
28,600 | 8.60 | 8.70 | 8.50 | 0 | 0 | 0 |
| 10/12/2025 |
8.60
|
30,300 | 8.60 | 8.60 | 8.40 | 0 | 0 | 0 |
| 09/12/2025 |
8.60
|
15,000 | 8.60 | 8.60 | 8.50 | 0 | 0 | 0 |
| 08/12/2025 |
8.60
|
6,600 | 8.60 | 8.60 | 8.50 | 0 | 0 | 0 |
| 05/12/2025 |
8.60
|
14,500 | 8.60 | 8.70 | 8.60 | 0 | 0 | 0 |
| 04/12/2025 |
8.70
|
16,000 | 8.60 | 8.70 | 8.60 | 0 | 0 | 0 |
| 03/12/2025 |
8.70
|
27,300 | 8.60 | 8.70 | 8.60 | 0 | 0 | 0 |
| 02/12/2025 |
8.70
|
15,200 | 8.60 | 8.70 | 8.50 | 0 | 0 | 0 |
| 01/12/2025 |
8.60
|
56,400 | 8.90 | 8.90 | 8.50 | 0 | 0 | 0 |
| 28/11/2025 |
8.80
|
20,300 | 8.70 | 8.90 | 8.60 | 0 | 0 | 0 |
| 27/11/2025 |
8.80
|
159,400 | 8.80 | 8.80 | 8.40 | 0 | 1,000 | -0.0 |
| 26/11/2025 |
8.80
|
23,000 | 9 | 9.10 | 8.80 | 0 | 3,100 | -0.0 |
| 25/11/2025 |
9
|
210,000 | 8.70 | 9.10 | 8.70 | 0 | 0 | 0 |
| 24/11/2025 |
8.60
|
31,800 | 8.60 | 8.70 | 8.50 | 0 | 0 | 0 |
| 21/11/2025 |
8.60
|
35,600 | 8.60 | 8.60 | 8.50 | 0 | 0 | 0 |
| 20/11/2025 |
8.60
|
18,700 | 8.50 | 8.60 | 8.40 | 0 | 0 | 0 |
| 19/11/2025 |
8.50
|
21,400 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 18/11/2025 |
8.50
|
63,100 | 8.40 | 8.50 | 8.30 | 0 | 0 | 0 |
| 17/11/2025 |
8.50
|
8,600 | 8.60 | 8.60 | 8.50 | 0 | 0 | 0 |
| 14/11/2025 |
8.50
|
30,400 | 8.50 | 8.60 | 8.40 | 0 | 0 | 0 |
| 13/11/2025 |
8.60
|
34,800 | 8.60 | 8.60 | 8.50 | 0 | 0 | 0 |
| 12/11/2025 |
8.60
|
49,700 | 8.50 | 8.70 | 8.40 | 0 | 0 | 0 |
| 11/11/2025 |
8.50
|
10,600 | 8.60 | 8.60 | 8.40 | 0 | 0 | 0 |
| 10/11/2025 |
8.50
|
23,900 | 8.50 | 8.60 | 8.50 | 1,700 | 0 | 0.0 |
| 07/11/2025 |
8.50
|
73,300 | 8.60 | 8.60 | 8.50 | 0 | 1,700 | -0.0 |
| 06/11/2025 |
8.50
|
52,300 | 8.50 | 8.70 | 8.50 | 2,200 | 0 | 0.0 |
| 05/11/2025 |
8.50
|
13,300 | 8.50 | 8.60 | 8.50 | 0 | 0 | 0 |
| 04/11/2025 |
8.50
|
44,900 | 8.40 | 8.50 | 8.40 | 0 | 2,100 | -0.0 |
| 03/11/2025 |
8.50
|
6,800 | 8.40 | 8.50 | 8.40 | 0 | 0 | 0 |
| 31/10/2025 |
8.50
|
25,100 | 8.50 | 8.50 | 8.40 | 1,900 | 0 | 0.0 |
| 30/10/2025 |
8.50
|
26,700 | 8.50 | 8.60 | 8.40 | 200 | 0 | 0.0 |
| 29/10/2025 |
8.30
|
39,100 | 8.30 | 8.60 | 8.30 | 1,600 | 0 | 0.0 |
| 28/10/2025 |
8.40
|
28,100 | 8.40 | 8.40 | 8.20 | 300 | 0 | 0.0 |
| 27/10/2025 |
8.40
|
16,900 | 8.50 | 8.50 | 8.40 | 0 | 0 | 0 |
| 24/10/2025 |
8.50
|
30,800 | 8.50 | 8.50 | 8.30 | 0 | 0 | 0 |
| 23/10/2025 |
8.50
|
35,100 | 8.40 | 8.50 | 8.40 | 0 | 0 | 0 |
| 22/10/2025 |
8.40
|
16,600 | 8.60 | 8.60 | 8.30 | 0 | 0 | 0 |
| 21/10/2025 |
8.50
|
36,200 | 8.70 | 8.70 | 8.50 | 0 | 0 | 0 |
| 20/10/2025 |
8.70
|
107,400 | 8.70 | 8.90 | 8 | 0 | 400 | -0.0 |
| 17/10/2025 |
8.70
|
48,800 | 8.70 | 8.70 | 8.50 | 0 | 10,700 | -0.1 |
| 16/10/2025 |
8.60
|
28,100 | 8.60 | 8.80 | 8.60 | 0 | 5,500 | -0.0 |