| 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) |
0.16 | 2.14% | 25,900 | -300 | -0.0 |
6.98
7.65
7.65
|
|
2 tháng
(2026-01-15) |
-0.02 | -0.26% | 65,900 | -1,600 | -0.0 |
6.94
7.67
7.65
|
|
3 tháng
(2025-12-16) |
0.08 | 1.06% | 80,300 | -1,600 | -0.0 |
6.94
7.99
7.65
|
|
6 tháng
(2025-09-17) |
-0.80 | -9.47% | 271,200 | 1,300 | 0.0 |
6.94
8.50
7.65
|
|
12 tháng
(2025-03-21) |
-0.06 | -0.78% | 841,500 | -41,000 | -0.3 |
6.94
9.20
7.65
|
|
24 tháng
(2024-03-26) |
-0.50 | -6.13% | 2,199,200 | -40,700 | -0.3 |
6.94
11.85
7.65
|
|
36 tháng
(2023-04-03) |
-0.05 | -0.65% | 5,228,900 | -51,200 | -0.4 |
6.94
11.85
7.65
|
|
60 tháng
(2021-04-12) |
-2.06 | -21.22% | 21,041,300 | -32,370 | -0.9 |
5.12
32.40
7.65
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 16/03/2026 |
7.65
|
0 | 7.65 | 7.65 | 7.65 | 0 | 0 | 0 |
| 13/03/2026 |
7.65
|
2,100 | 7.49 | 7.65 | 7.49 | 0 | 0 | 0 |
| 12/03/2026 |
7.49
|
900 | 7.34 | 7.55 | 7.34 | 0 | 0 | 0 |
| 11/03/2026 |
7.34
|
400 | 7.34 | 7.34 | 7.34 | 0 | 0 | 0 |
| 10/03/2026 |
6.98
|
500 | 6.98 | 6.98 | 6.98 | 0 | 100 | -0.0 |
| 09/03/2026 |
6.98
|
10,000 | 6.99 | 6.99 | 6.95 | 0 | 100 | -0.0 |
| 06/03/2026 |
7.15
|
4,100 | 7.15 | 7.15 | 7.15 | 0 | 0 | 0 |
| 05/03/2026 |
7.20
|
900 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
| 04/03/2026 |
7.20
|
0 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
| 03/03/2026 |
7.20
|
0 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
| 02/03/2026 |
7.20
|
0 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
| 27/02/2026 |
7.20
|
3,400 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
| 26/02/2026 |
7.15
|
200 | 7.30 | 7.30 | 7.15 | 0 | 0 | 0 |
| 25/02/2026 |
7.11
|
600 | 7.11 | 7.11 | 7.11 | 0 | 0 | 0 |
| 24/02/2026 |
7.59
|
900 | 7.79 | 7.79 | 7.06 | 0 | 0 | 0 |
| 23/02/2026 |
7.49
|
1,900 | 7.40 | 7.49 | 7.40 | 0 | 100 | -0.0 |
| 13/02/2026 |
7.31
|
0 | 7.31 | 7.31 | 7.31 | 0 | 0 | 0 |
| 12/02/2026 |
7.31
|
400 | 7 | 7.31 | 7 | 0 | 100 | -0.0 |
| 11/02/2026 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 |
| 10/02/2026 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 |
| 09/02/2026 |
7
|
600 | 7.01 | 7.01 | 7 | 0 | 0 | 0 |
| 06/02/2026 |
6.94
|
2,500 | 7.01 | 7.10 | 6.94 | 0 | 0 | 0 |
| 05/02/2026 |
7.30
|
0 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
| 04/02/2026 |
7.30
|
500 | 6.93 | 7.31 | 6.92 | 0 | 0 | 0 |
| 03/02/2026 |
7.40
|
2,100 | 7.30 | 7.40 | 7 | 0 | 0 | 0 |
| 02/02/2026 |
7.30
|
5,100 | 7.30 | 7.30 | 7.30 | 0 | 1,800 | -0.0 |
| 30/01/2026 |
7.45
|
500 | 7.43 | 7.45 | 7.06 | 0 | 0 | 0 |
| 29/01/2026 |
7.43
|
100 | 7.43 | 7.43 | 7.43 | 0 | 0 | 0 |
| 28/01/2026 |
7.43
|
0 | 7.43 | 7.43 | 7.43 | 0 | 0 | 0 |
| 27/01/2026 |
7.43
|
1,100 | 7.42 | 7.43 | 7.42 | 0 | 0 | 0 |
| 26/01/2026 |
7.45
|
4,200 | 7.49 | 7.49 | 7.31 | 0 | 0 | 0 |
| 23/01/2026 |
7.49
|
12,000 | 7.79 | 7.79 | 7 | 100 | 100 | -0 |
| 22/01/2026 |
7.50
|
100 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 21/01/2026 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 20/01/2026 |
7.50
|
4,300 | 7.83 | 7.84 | 7.32 | 300 | 0 | 0.0 |
| 19/01/2026 |
7.60
|
5,700 | 7.60 | 7.60 | 7.31 | 300 | 0 | 0.0 |
| 16/01/2026 |
7.67
|
0 | 7.67 | 7.67 | 7.67 | 0 | 0 | 0 |
| 15/01/2026 |
7.67
|
800 | 7.79 | 7.79 | 7.67 | 0 | 0 | 0 |
| 14/01/2026 |
7.40
|
2,500 | 7.46 | 7.46 | 7.40 | 0 | 0 | 0 |
| 13/01/2026 |
7.46
|
2,200 | 7.50 | 7.50 | 7.46 | 0 | 0 | 0 |
| 12/01/2026 |
7.50
|
2,400 | 7.70 | 7.70 | 7.50 | 0 | 0 | 0 |
| 09/01/2026 |
7.50
|
1,000 | 7.94 | 7.94 | 7.50 | 0 | 0 | 0 |
| 08/01/2026 |
7.94
|
200 | 7.94 | 7.94 | 7.94 | 0 | 0 | 0 |
| 07/01/2026 |
7.94
|
0 | 7.94 | 7.94 | 7.94 | 0 | 0 | 0 |
| 06/01/2026 |
7.94
|
200 | 7.94 | 7.94 | 7.94 | 0 | 0 | 0 |
| 05/01/2026 |
7.94
|
0 | 7.94 | 7.94 | 7.94 | 0 | 0 | 0 |
| 31/12/2025 |
7.94
|
2,400 | 7.97 | 7.99 | 7.60 | 0 | 0 | 0 |
| 30/12/2025 |
7.51
|
200 | 7.51 | 7.51 | 7.51 | 0 | 0 | 0 |
| 29/12/2025 |
7.50
|
900 | 7.55 | 7.55 | 7.50 | 0 | 0 | 0 |
| 26/12/2025 |
7.51
|
400 | 7.56 | 7.56 | 7.51 | 0 | 0 | 0 |
| 25/12/2025 |
7.99
|
1,200 | 7.80 | 7.99 | 7.80 | 0 | 0 | 0 |
| 24/12/2025 |
7.80
|
100 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 23/12/2025 |
7.99
|
200 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 |
| 22/12/2025 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 |
| 19/12/2025 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 |
| 18/12/2025 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 |
| 17/12/2025 |
7.99
|
500 | 7.57 | 7.99 | 7.57 | 0 | 0 | 0 |
| 16/12/2025 |
7.57
|
0 | 7.57 | 7.57 | 7.57 | 0 | 0 | 0 |
| 15/12/2025 |
7.57
|
2,300 | 7.52 | 7.57 | 7.52 | 0 | 400 | -0.0 |
| 12/12/2025 |
7.53
|
61,000 | 8.05 | 8.05 | 7.53 | 0 | 0 | 0 |
| 11/12/2025 |
8.09
|
100 | 8.09 | 8.09 | 8.09 | 0 | 100 | -0.0 |
| 10/12/2025 |
8.09
|
4,100 | 7.73 | 8.09 | 7.71 | 0 | 0 | 0 |
| 09/12/2025 |
8.29
|
0 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 |
| 08/12/2025 |
8.29
|
0 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 |
| 05/12/2025 |
8.29
|
1,300 | 8 | 8.29 | 8 | 0 | 0 | 0 |
| 04/12/2025 |
8.50
|
400 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 03/12/2025 |
8.10
|
900 | 8.10 | 8.10 | 8.10 | 800 | 0 | 0.0 |
| 02/12/2025 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
| 01/12/2025 |
8.30
|
300 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
| 28/11/2025 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
| 27/11/2025 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
| 26/11/2025 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
| 25/11/2025 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
| 24/11/2025 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
| 21/11/2025 |
8.30
|
1,200 | 8.25 | 8.48 | 8.25 | 0 | 0 | 0 |
| 20/11/2025 |
8.25
|
0 | 8.25 | 8.25 | 8.25 | 0 | 0 | 0 |
| 19/11/2025 |
8.25
|
300 | 7.78 | 8.25 | 7.78 | 0 | 0 | 0 |
| 18/11/2025 |
7.72
|
0 | 7.72 | 7.72 | 7.72 | 0 | 0 | 0 |
| 17/11/2025 |
7.72
|
100 | 7.72 | 7.72 | 7.72 | 0 | 0 | 0 |
| 14/11/2025 |
8.20
|
3,900 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 13/11/2025 |
8.20
|
100 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 12/11/2025 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 |
| 11/11/2025 |
8.26
|
300 | 8.26 | 8.26 | 8.26 | 0 | 100 | -0.0 |
| 10/11/2025 |
8.09
|
100 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 |
| 07/11/2025 |
7.66
|
500 | 8.43 | 8.44 | 7.51 | 0 | 0 | 0 |
| 06/11/2025 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 05/11/2025 |
7.90
|
2,000 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 04/11/2025 |
7.90
|
300 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 03/11/2025 |
7.89
|
300 | 7.89 | 7.89 | 7.89 | 0 | 100 | -0.0 |
| 31/10/2025 |
7.90
|
15,900 | 7.88 | 7.90 | 7.80 | 3,800 | 0 | 0.0 |
| 30/10/2025 |
7.84
|
0 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 |
| 29/10/2025 |
7.84
|
1,200 | 7.83 | 7.85 | 7.83 | 0 | 0 | 0 |
| 28/10/2025 |
7.55
|
2,000 | 7.89 | 7.90 | 7.55 | 0 | 0 | 0 |
| 27/10/2025 |
7.72
|
300 | 7.72 | 7.72 | 7.72 | 0 | 0 | 0 |
| 24/10/2025 |
7.72
|
900 | 7.72 | 7.72 | 7.72 | 0 | 0 | 0 |
| 23/10/2025 |
7.72
|
400 | 7.80 | 7.80 | 7.72 | 0 | 0 | 0 |
| 22/10/2025 |
7.75
|
200 | 7.74 | 7.75 | 7.74 | 0 | 0 | 0 |
| 21/10/2025 |
7.60
|
900 | 7.49 | 7.60 | 7.49 | 0 | 0 | 0 |
| 20/10/2025 |
7.50
|
3,100 | 7.80 | 7.90 | 7.50 | 0 | 0 | 0 |
| 17/10/2025 |
7.48
|
1,500 | 7.51 | 7.51 | 7.48 | 0 | 0 | 0 |