| 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) |
1 | 12.82% | 1,024,300 | 0 | 0 |
7.60
13
8
|
|
2 tháng
(2026-01-15) |
0.90 | 11.39% | 1,078,800 | 0 | 0 |
7.50
13
8
|
|
3 tháng
(2025-12-16) |
1.30 | 17.33% | 1,106,000 | 0 | 0 |
7.50
13
8
|
|
6 tháng
(2025-09-17) |
0.81 | 10.15% | 1,181,900 | 0 | 0 |
7.10
13
8
|
|
12 tháng
(2025-03-21) |
0.71 | 8.84% | 1,365,700 | -100 | 0 |
6.74
13
8
|
|
24 tháng
(2024-03-26) |
0.72 | 8.89% | 1,859,142 | -9,400 | -0.1 |
6.74
13
8
|
|
36 tháng
(2023-04-03) |
1.42 | 19.19% | 2,318,464 | -1,600 | -0.0 |
6.74
13
8
|
|
60 tháng
(2021-04-12) |
2.62 | 42.31% | 5,142,599 | -1,500 | -0.0 |
4.85
14.72
8
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 16/03/2026 |
8
|
29,900 | 8.80 | 8.80 | 7.50 | 0 | 0 | 0 |
| 13/03/2026 |
8.80
|
101,000 | 9 | 9.80 | 7.60 | 0 | 0 | 0 |
| 12/03/2026 |
9
|
74,600 | 9.90 | 11 | 8.60 | 0 | 0 | 0 |
| 11/03/2026 |
9.90
|
35,400 | 11 | 11 | 9.40 | 0 | 0 | 0 |
| 10/03/2026 |
10.90
|
93,700 | 12 | 12.50 | 10.90 | 0 | 0 | 0 |
| 09/03/2026 |
12
|
79,400 | 11.20 | 14 | 11 | 0 | 0 | 0 |
| 06/03/2026 |
11.20
|
39,600 | 13.10 | 13.10 | 11.20 | 0 | 0 | 0 |
| 05/03/2026 |
13
|
166,100 | 12.50 | 13.50 | 12 | 0 | 0 | 0 |
| 04/03/2026 |
11.80
|
165,300 | 11.80 | 11.80 | 11.60 | 0 | 0 | 0 |
| 03/03/2026 |
10.30
|
95,400 | 10.30 | 10.30 | 10.20 | 0 | 0 | 0 |
| 02/03/2026 |
9
|
140,500 | 9 | 9 | 8.70 | 0 | 0 | 0 |
| 27/02/2026 |
7.60
|
9,600 | 7.90 | 8.10 | 7.60 | 0 | 0 | 0 |
| 26/02/2026 |
7.90
|
15,200 | 7.80 | 7.90 | 7.60 | 0 | 0 | 0 |
| 25/02/2026 |
7.60
|
6,000 | 7.80 | 7.80 | 7.60 | 0 | 0 | 0 |
| 24/02/2026 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 23/02/2026 |
7.80
|
2,500 | 7.70 | 7.80 | 7.70 | 0 | 0 | 0 |
| 13/02/2026 |
7.70
|
900 | 7.90 | 7.90 | 7.70 | 0 | 0 | 0 |
| 12/02/2026 |
7.70
|
3,900 | 7.50 | 7.70 | 7.50 | 0 | 0 | 0 |
| 11/02/2026 |
7.70
|
5,700 | 7.80 | 7.80 | 6.80 | 0 | 0 | 0 |
| 10/02/2026 |
7.90
|
100 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 09/02/2026 |
7.70
|
1,100 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 06/02/2026 |
7.90
|
100 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 05/02/2026 |
7.90
|
2,300 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 04/02/2026 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 03/02/2026 |
7.90
|
100 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 02/02/2026 |
7.90
|
2,000 | 7.90 | 7.90 | 7.70 | 0 | 0 | 0 |
| 30/01/2026 |
7.90
|
2,000 | 7.90 | 8 | 7.90 | 0 | 0 | 0 |
| 29/01/2026 |
7.80
|
600 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 28/01/2026 |
7.50
|
2,400 | 7.60 | 7.80 | 7.50 | 0 | 0 | 0 |
| 27/01/2026 |
7.90
|
300 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 26/01/2026 |
7.90
|
1,800 | 8 | 8 | 7.90 | 0 | 0 | 0 |
| 23/01/2026 |
8
|
6,200 | 7.90 | 8 | 7.90 | 0 | 0 | 0 |
| 22/01/2026 |
7.90
|
14,500 | 7.90 | 7.90 | 7.70 | 0 | 0 | 0 |
| 21/01/2026 |
7.80
|
2,200 | 8 | 8 | 7.80 | 0 | 0 | 0 |
| 20/01/2026 |
7.90
|
300 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 19/01/2026 |
7.90
|
6,300 | 8 | 8 | 7.80 | 0 | 0 | 0 |
| 16/01/2026 |
8
|
100 | 8 | 8 | 8 | 0 | 0 | 0 |
| 15/01/2026 |
7.90
|
1,600 | 7.70 | 7.90 | 7.70 | 0 | 0 | 0 |
| 14/01/2026 |
7.80
|
2,200 | 7.90 | 8.10 | 7.80 | 0 | 0 | 0 |
| 13/01/2026 |
7.90
|
600 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 12/01/2026 |
7.90
|
5,700 | 8 | 8 | 7.90 | 0 | 0 | 0 |
| 09/01/2026 |
8
|
700 | 8.10 | 8.10 | 8 | 0 | 0 | 0 |
| 08/01/2026 |
7.80
|
300 | 8 | 8 | 7.80 | 0 | 0 | 0 |
| 07/01/2026 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
| 06/01/2026 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
| 05/01/2026 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
| 31/12/2025 |
8
|
500 | 8 | 8 | 8 | 0 | 0 | 0 |
| 30/12/2025 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
| 29/12/2025 |
8
|
300 | 8 | 8 | 8 | 0 | 0 | 0 |
| 26/12/2025 |
8
|
300 | 8 | 8 | 8 | 0 | 0 | 0 |
| 25/12/2025 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
| 24/12/2025 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
| 23/12/2025 |
8
|
700 | 8 | 8 | 8 | 0 | 0 | 0 |
| 22/12/2025 |
7.90
|
2,400 | 8 | 8 | 7.90 | 0 | 0 | 0 |
| 19/12/2025 |
7.50
|
4,100 | 7.50 | 8 | 7.50 | 0 | 0 | 0 |
| 18/12/2025 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 17/12/2025 |
7.50
|
1,000 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 16/12/2025 |
7.50
|
8,400 | 6.80 | 7.50 | 6.80 | 0 | 0 | 0 |
| 15/12/2025 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
| 12/12/2025 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
| 11/12/2025 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
| 10/12/2025 |
7.60
|
1,000 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
| 09/12/2025 |
7.50
|
800 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 08/12/2025 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
| 05/12/2025 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
| 04/12/2025 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
| 03/12/2025 |
7.60
|
3,500 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
| 02/12/2025 |
7.60
|
200 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
| 01/12/2025 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
| 28/11/2025 |
7.70
|
1,500 | 7.60 | 7.70 | 7.60 | 0 | 0 | 0 |
| 27/11/2025 |
7.50
|
100 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 26/11/2025 |
7.70
|
2,400 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 25/11/2025 |
7.50
|
200 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 24/11/2025 |
7.60
|
300 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
| 21/11/2025 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 20/11/2025 |
7.70
|
100 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 19/11/2025 |
7.70
|
200 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 18/11/2025 |
7.70
|
100 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 17/11/2025 |
7.60
|
8,900 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
| 14/11/2025 |
7.70
|
200 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 13/11/2025 |
7.70
|
200 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 12/11/2025 |
7.30
|
3,900 | 7.50 | 7.70 | 7.30 | 0 | 0 | 0 |
| 11/11/2025 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 10/11/2025 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 07/11/2025 |
7.80
|
200 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 06/11/2025 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 05/11/2025 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 04/11/2025 |
7.80
|
100 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 03/11/2025 |
7.80
|
3,800 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 31/10/2025 |
7.80
|
2,300 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 30/10/2025 |
7.60
|
1,300 | 7.80 | 7.80 | 7.60 | 0 | 0 | 0 |
| 29/10/2025 |
7.80
|
1,500 | 7.80 | 7.80 | 7.60 | 0 | 0 | 0 |
| 28/10/2025 |
7.10
|
2,700 | 7.60 | 7.60 | 7 | 0 | 0 | 0 |
| 27/10/2025 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 24/10/2025 |
7.80
|
2,500 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 23/10/2025 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 22/10/2025 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 21/10/2025 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 20/10/2025 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 17/10/2025 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |