| 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) |
-3.10 | -33.70% | 5,038,700 | -4,000 | -0.0 |
6
9.20
6.10
|
|
2 tháng
(2026-01-15) |
0 | 0% | 13,274,000 | 1,600 | 0.0 |
6
9.20
6.10
|
|
3 tháng
(2025-12-16) |
1.40 | 29.79% | 18,212,300 | 1,600 | 0.0 |
4.60
9.20
6.10
|
|
6 tháng
(2025-09-17) |
3.50 | 134.62% | 30,292,500 | -68,000 | -0.3 |
2.40
9.20
6.10
|
|
12 tháng
(2025-03-21) |
2.70 | 79.41% | 44,441,600 | 12,900 | -0.0 |
2.40
9.20
6.10
|
|
24 tháng
(2024-03-26) |
3.20 | 110.34% | 98,413,790 | -22,400 | -0.2 |
1.80
9.20
6.10
|
|
36 tháng
(2023-04-03) |
4.80 | 369.23% | 108,394,011 | -234,480 | -0.4 |
1.10
9.20
6.10
|
|
60 tháng
(2021-04-12) |
4.50 | 281.25% | 136,342,460 | -140,956 | -0.2 |
1
9.20
6.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 16/03/2026 |
6.10
|
132,100 | 5.90 | 6.10 | 5.90 | 0 | 0 | 0 |
| 13/03/2026 |
6.10
|
107,100 | 5.90 | 6.10 | 5.80 | 0 | 0 | 0 |
| 12/03/2026 |
6.10
|
183,900 | 6.10 | 6.30 | 5.80 | 0 | 3,000 | -0.0 |
| 11/03/2026 |
6.50
|
156,000 | 5.80 | 6.50 | 5.80 | 0 | 0 | 0 |
| 10/03/2026 |
6
|
186,100 | 5.90 | 6.50 | 5.80 | 0 | 0 | 0 |
| 09/03/2026 |
6.10
|
143,200 | 7 | 7 | 6.10 | 0 | 0 | 0 |
| 06/03/2026 |
7
|
177,500 | 7.30 | 7.30 | 6.90 | 0 | 0 | 0 |
| 05/03/2026 |
7.30
|
282,400 | 7.40 | 7.40 | 7 | 0 | 0 | 0 |
| 04/03/2026 |
7.40
|
485,200 | 7.10 | 7.50 | 6.90 | 0 | 0 | 0 |
| 03/03/2026 |
7.30
|
790,400 | 7.20 | 7.80 | 7 | 0 | 0 | 0 |
| 02/03/2026 |
7.50
|
328,400 | 7.30 | 7.50 | 7 | 0 | 0 | 0 |
| 27/02/2026 |
7.30
|
382,000 | 7.60 | 7.60 | 6.80 | 0 | 0 | 0 |
| 26/02/2026 |
7.50
|
290,800 | 7.80 | 8.10 | 7.40 | 0 | 0 | 0 |
| 25/02/2026 |
8.20
|
388,700 | 8.10 | 8.50 | 7.80 | 0 | 1,000 | -0.0 |
| 24/02/2026 |
8.30
|
539,300 | 9 | 9 | 8.10 | 0 | 0 | 0 |
| 23/02/2026 |
9.20
|
597,700 | 9.10 | 9.60 | 8.60 | 0 | 0 | 0 |
| 13/02/2026 |
9.10
|
486,400 | 8.90 | 9.50 | 8.60 | 0 | 0 | 0 |
| 12/02/2026 |
9
|
587,500 | 8.60 | 9.20 | 8.50 | 0 | 0 | 0 |
| 11/02/2026 |
8.60
|
445,100 | 8.30 | 8.70 | 8.20 | 0 | 0 | 0 |
| 10/02/2026 |
8.40
|
407,700 | 8.30 | 8.50 | 8 | 0 | 0 | 0 |
| 09/02/2026 |
8.30
|
556,600 | 8 | 8.90 | 7.90 | 0 | 0 | 0 |
| 06/02/2026 |
8
|
187,600 | 8.20 | 8.20 | 7.90 | 2,800 | 0 | 0.0 |
| 05/02/2026 |
8.30
|
669,700 | 7.90 | 8.70 | 7.80 | 2,800 | 0 | 0.0 |
| 04/02/2026 |
8
|
508,500 | 7.40 | 8 | 7.40 | 0 | 0 | 0 |
| 03/02/2026 |
7.60
|
447,000 | 7.10 | 7.60 | 7 | 0 | 0 | 0 |
| 02/02/2026 |
7.10
|
120,700 | 7.10 | 7.10 | 6.90 | 0 | 0 | 0 |
| 30/01/2026 |
7.10
|
163,000 | 7.10 | 7.20 | 6.90 | 0 | 0 | 0 |
| 29/01/2026 |
7.20
|
163,200 | 7.20 | 7.20 | 6.90 | 0 | 1,000 | -0.0 |
| 28/01/2026 |
7.30
|
294,000 | 7.30 | 7.50 | 7 | 0 | 0 | 0 |
| 27/01/2026 |
7.40
|
213,100 | 7.30 | 7.70 | 7.10 | 0 | 0 | 0 |
| 26/01/2026 |
7.30
|
211,500 | 7.40 | 7.50 | 7.10 | 0 | 0 | 0 |
| 23/01/2026 |
7.50
|
370,300 | 7.30 | 7.80 | 7.30 | 0 | 0 | 0 |
| 22/01/2026 |
7.40
|
202,900 | 7.20 | 7.40 | 7.20 | 0 | 0 | 0 |
| 21/01/2026 |
7.40
|
321,200 | 7.30 | 7.70 | 6.80 | 0 | 0 | 0 |
| 20/01/2026 |
7.30
|
733,800 | 6.70 | 7.40 | 6.70 | 0 | 0 | 0 |
| 19/01/2026 |
7
|
416,900 | 6.70 | 7 | 6.60 | 1,000 | 0 | 0.0 |
| 16/01/2026 |
6.70
|
540,600 | 6 | 6.80 | 5.90 | 0 | 0 | 0 |
| 15/01/2026 |
6.10
|
188,000 | 6.10 | 6.20 | 5.90 | 0 | 0 | 0 |
| 14/01/2026 |
6.20
|
112,800 | 6.20 | 6.40 | 6 | 0 | 0 | 0 |
| 13/01/2026 |
6.30
|
186,200 | 6.20 | 6.30 | 6.10 | 0 | 0 | 0 |
| 12/01/2026 |
6.20
|
118,000 | 6.10 | 6.20 | 6 | 0 | 0 | 0 |
| 09/01/2026 |
6.30
|
153,800 | 6.40 | 6.40 | 6 | 0 | 0 | 0 |
| 08/01/2026 |
6.60
|
236,100 | 6.70 | 6.80 | 6.10 | 0 | 0 | 0 |
| 07/01/2026 |
6.60
|
151,400 | 6.50 | 6.70 | 6.50 | 0 | 0 | 0 |
| 06/01/2026 |
6.60
|
295,700 | 6.30 | 6.70 | 6.20 | 0 | 0 | 0 |
| 05/01/2026 |
6.40
|
143,300 | 6.10 | 6.40 | 6.10 | 0 | 0 | 0 |
| 31/12/2025 |
6.50
|
212,500 | 6.50 | 6.70 | 5.90 | 0 | 0 | 0 |
| 30/12/2025 |
6.50
|
238,900 | 6.30 | 6.70 | 6.10 | 0 | 0 | 0 |
| 29/12/2025 |
6.30
|
164,800 | 6 | 6.40 | 6 | 0 | 0 | 0 |
| 26/12/2025 |
6
|
258,500 | 6 | 6.10 | 5.50 | 0 | 0 | 0 |
| 25/12/2025 |
6
|
177,400 | 6.30 | 6.50 | 5.80 | 0 | 0 | 0 |
| 24/12/2025 |
6.30
|
276,700 | 6.50 | 7 | 6 | 0 | 0 | 0 |
| 23/12/2025 |
6.40
|
593,400 | 6.20 | 6.70 | 5.90 | 0 | 0 | 0 |
| 22/12/2025 |
6
|
468,900 | 5.40 | 6 | 5.40 | 0 | 0 | 0 |
| 19/12/2025 |
5.40
|
650,800 | 5 | 5.40 | 5 | 0 | 0 | 0 |
| 18/12/2025 |
5
|
195,300 | 4.70 | 5 | 4.50 | 0 | 0 | 0 |
| 17/12/2025 |
4.60
|
137,800 | 4.60 | 4.90 | 4.60 | 0 | 0 | 0 |
| 16/12/2025 |
4.70
|
166,000 | 4.70 | 4.90 | 4.50 | 0 | 0 | 0 |
| 15/12/2025 |
4.70
|
154,300 | 4.50 | 4.80 | 4.40 | 0 | 0 | 0 |
| 12/12/2025 |
4.50
|
207,100 | 4.40 | 4.70 | 4.20 | 0 | 0 | 0 |
| 11/12/2025 |
4.50
|
805,800 | 5 | 5 | 4.40 | 0 | 100 | -0.0 |
| 10/12/2025 |
4.90
|
469,900 | 5.40 | 5.70 | 4.90 | 0 | 0 | 0 |
| 09/12/2025 |
5.40
|
392,700 | 6.10 | 6.30 | 5.20 | 0 | 0 | 0 |
| 08/12/2025 |
5.70
|
1,046,700 | 5.90 | 6.50 | 5.20 | 0 | 5,300 | -0.0 |
| 05/12/2025 |
5.80
|
1,028,700 | 5.40 | 5.80 | 5.30 | 0 | 20,500 | -0.1 |
| 04/12/2025 |
5.10
|
251,900 | 4.50 | 5.10 | 4.50 | 0 | 2,300 | -0.0 |
| 03/12/2025 |
4.80
|
506,400 | 4.30 | 4.90 | 4 | 100 | 0 | 0.0 |
| 02/12/2025 |
4.30
|
931,900 | 4.60 | 4.60 | 4.30 | 2,000 | 0 | 0.0 |
| 01/12/2025 |
4.70
|
787,100 | 5.10 | 5.40 | 4.30 | 0 | 4,300 | -0.0 |
| 28/11/2025 |
4.70
|
431,400 | 4.10 | 4.70 | 4.10 | 0 | 0 | 0 |
| 27/11/2025 |
4.10
|
560,300 | 3.90 | 4.10 | 3.80 | 0 | 200 | -0.0 |
| 26/11/2025 |
3.70
|
39,700 | 3.50 | 3.80 | 3.50 | 0 | 0 | 0 |
| 25/11/2025 |
3.70
|
108,000 | 3.70 | 3.80 | 3.50 | 200 | 0 | 0.0 |
| 24/11/2025 |
3.80
|
27,500 | 4 | 4 | 3.70 | 0 | 200 | -0.0 |
| 21/11/2025 |
3.90
|
325,700 | 3.40 | 3.90 | 3.40 | 0 | 0 | 0 |
| 20/11/2025 |
3.40
|
17,400 | 3.50 | 3.50 | 3.40 | 0 | 100 | -0.0 |
| 19/11/2025 |
3.60
|
595,200 | 3.50 | 3.80 | 3.20 | 0 | 0 | 0 |
| 18/11/2025 |
3.40
|
151,300 | 3.50 | 3.60 | 3.40 | 0 | 200 | -0.0 |
| 17/11/2025 |
3.40
|
423,100 | 3 | 3.40 | 2.90 | 0 | 0 | 0 |
| 14/11/2025 |
3
|
109,600 | 2.90 | 3.10 | 2.90 | 0 | 0 | 0 |
| 13/11/2025 |
3
|
8,800 | 3 | 3 | 3 | 0 | 0 | 0 |
| 12/11/2025 |
3
|
52,700 | 3 | 3.10 | 3 | 0 | 0 | 0 |
| 11/11/2025 |
3
|
135,100 | 2.90 | 3.10 | 2.90 | 0 | 0 | 0 |
| 10/11/2025 |
2.90
|
46,400 | 2.90 | 2.90 | 2.90 | 0 | 15,000 | -0.0 |
| 07/11/2025 |
2.90
|
313,500 | 2.60 | 3 | 2.60 | 0 | 15,600 | -0.0 |
| 06/11/2025 |
2.70
|
15,100 | 2.70 | 2.70 | 2.60 | 0 | 0 | 0 |
| 05/11/2025 |
2.70
|
2,500 | 2.80 | 2.80 | 2.70 | 0 | 0 | 0 |
| 04/11/2025 |
2.80
|
119,900 | 2.70 | 2.90 | 2.70 | 0 | 14,400 | -0.0 |
| 03/11/2025 |
2.70
|
20,900 | 2.80 | 2.80 | 2.70 | 0 | 0 | 0 |
| 31/10/2025 |
2.80
|
95,800 | 2.60 | 2.80 | 2.60 | 0 | 0 | 0 |
| 30/10/2025 |
2.60
|
25,600 | 2.70 | 2.80 | 2.60 | 0 | 0 | 0 |
| 29/10/2025 |
2.70
|
36,100 | 2.60 | 2.70 | 2.60 | 0 | 0 | 0 |
| 28/10/2025 |
2.60
|
11,200 | 2.60 | 2.70 | 2.60 | 0 | 0 | 0 |
| 27/10/2025 |
2.60
|
104,800 | 2.50 | 2.70 | 2.50 | 0 | 0 | 0 |
| 24/10/2025 |
2.50
|
39,000 | 2.60 | 2.60 | 2.50 | 0 | 0 | 0 |
| 23/10/2025 |
2.70
|
79,300 | 2.60 | 2.70 | 2.50 | 0 | 0 | 0 |
| 22/10/2025 |
2.60
|
134,400 | 2.50 | 2.70 | 2.50 | 0 | 0 | 0 |
| 21/10/2025 |
2.60
|
171,000 | 2.40 | 2.60 | 2.40 | 0 | 0 | 0 |
| 20/10/2025 |
2.40
|
133,900 | 2.40 | 2.60 | 2.40 | 0 | 0 | 0 |
| 17/10/2025 |
2.50
|
15,400 | 2.50 | 2.50 | 2.40 | 0 | 0 | 0 |