| 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) |
1.30 | 18.84% | 3,043,000 | -10,000 | -0.1 |
6.70
10.90
7.80
|
|
2 tháng
(2026-01-16) |
1.80 | 28.12% | 3,625,500 | -10,000 | -0.1 |
6.30
10.90
7.80
|
|
3 tháng
(2025-12-17) |
2.50 | 43.86% | 3,831,200 | -10,000 | -0.1 |
5.70
10.90
7.80
|
|
6 tháng
(2025-09-18) |
1.50 | 22.39% | 4,294,900 | -11,000 | -0.1 |
5.60
10.90
7.80
|
|
12 tháng
(2025-03-24) |
2.09 | 34.23% | 7,361,500 | -11,100 | -0.1 |
4.93
10.90
7.80
|
|
24 tháng
(2024-03-27) |
2.85 | 53.39% | 17,579,416 | -11,900 | -0.1 |
4.93
10.90
7.80
|
|
36 tháng
(2023-04-03) |
3.52 | 75.09% | 23,053,306 | -56,000 | -0.4 |
4.40
10.90
7.80
|
|
60 tháng
(2021-04-12) |
-0.49 | -5.66% | 53,272,368 | -59,836 | -0.8 |
3.82
20.93
7.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 18/03/2026 |
8.40
|
65,100 | 7.80 | 8.70 | 7.70 | 0 | 0 | 0 |
| 17/03/2026 |
7.80
|
50,200 | 8 | 8.30 | 7.60 | 0 | 0 | 0 |
| 16/03/2026 |
8.20
|
107,600 | 8.50 | 8.50 | 7.50 | 0 | 0 | 0 |
| 13/03/2026 |
8.50
|
150,900 | 9.20 | 9.70 | 8.20 | 0 | 0 | 0 |
| 12/03/2026 |
9.30
|
56,900 | 9.50 | 9.60 | 8.80 | 0 | 0 | 0 |
| 11/03/2026 |
9.50
|
204,500 | 9.10 | 9.70 | 8.10 | 0 | 0 | 0 |
| 10/03/2026 |
9.10
|
174,000 | 10.10 | 10.10 | 9.10 | 0 | 0 | 0 |
| 09/03/2026 |
10
|
347,600 | 10 | 11.80 | 9.30 | 0 | 0 | 0 |
| 06/03/2026 |
10
|
210,500 | 10.90 | 11.50 | 9.90 | 0 | 0 | 0 |
| 05/03/2026 |
10.90
|
435,100 | 10.40 | 11.80 | 10.40 | 0 | 10,000 | -0.1 |
| 04/03/2026 |
10.40
|
492,200 | 10 | 10.40 | 9.50 | 0 | 0 | 0 |
| 03/03/2026 |
9.20
|
478,300 | 9.20 | 9.20 | 8.50 | 0 | 0 | 0 |
| 02/03/2026 |
8
|
156,900 | 7.80 | 8 | 7.30 | 0 | 0 | 0 |
| 27/02/2026 |
7.10
|
136,700 | 6.70 | 7.30 | 6.70 | 0 | 0 | 0 |
| 26/02/2026 |
6.70
|
30,100 | 6.70 | 6.70 | 6.50 | 0 | 0 | 0 |
| 25/02/2026 |
6.70
|
25,200 | 6.90 | 6.90 | 6.60 | 0 | 0 | 0 |
| 24/02/2026 |
6.90
|
21,200 | 6.80 | 7 | 6.70 | 0 | 0 | 0 |
| 23/02/2026 |
6.90
|
15,300 | 6.60 | 7 | 6.60 | 0 | 0 | 0 |
| 13/02/2026 |
6.60
|
13,100 | 6.50 | 6.60 | 6.50 | 0 | 0 | 0 |
| 12/02/2026 |
6.50
|
11,300 | 6.70 | 6.70 | 6.50 | 0 | 0 | 0 |
| 11/02/2026 |
6.40
|
11,400 | 6.30 | 6.40 | 6.30 | 0 | 0 | 0 |
| 10/02/2026 |
6.30
|
26,600 | 6.90 | 6.90 | 6.20 | 0 | 0 | 0 |
| 09/02/2026 |
6.90
|
4,400 | 6.60 | 6.90 | 6.60 | 0 | 0 | 0 |
| 06/02/2026 |
6.70
|
50,800 | 6.90 | 6.90 | 6.10 | 0 | 0 | 0 |
| 05/02/2026 |
6.90
|
35,500 | 7.30 | 7.60 | 6.90 | 0 | 0 | 0 |
| 04/02/2026 |
7.20
|
77,100 | 6.90 | 7.60 | 6.90 | 0 | 0 | 0 |
| 03/02/2026 |
6.90
|
40,600 | 6.80 | 7 | 6.70 | 0 | 0 | 0 |
| 02/02/2026 |
6.80
|
26,800 | 6.80 | 7.50 | 6.60 | 0 | 0 | 0 |
| 30/01/2026 |
6.80
|
81,800 | 6.50 | 6.80 | 6.50 | 0 | 0 | 0 |
| 29/01/2026 |
6.50
|
7,000 | 6.70 | 6.70 | 6.40 | 0 | 0 | 0 |
| 28/01/2026 |
6.50
|
37,100 | 6.50 | 6.60 | 6.40 | 0 | 0 | 0 |
| 27/01/2026 |
6.40
|
22,500 | 6.40 | 6.40 | 6.30 | 0 | 0 | 0 |
| 26/01/2026 |
6.40
|
10,000 | 6.40 | 6.50 | 6.30 | 0 | 0 | 0 |
| 23/01/2026 |
6.40
|
6,800 | 6.50 | 6.50 | 6.40 | 0 | 0 | 0 |
| 22/01/2026 |
6.40
|
20,900 | 6.80 | 6.80 | 6.40 | 0 | 0 | 0 |
| 21/01/2026 |
6.50
|
9,400 | 6.50 | 6.80 | 6.40 | 0 | 0 | 0 |
| 20/01/2026 |
6.60
|
30,700 | 7 | 7 | 6.60 | 0 | 0 | 0 |
| 19/01/2026 |
6.70
|
10,700 | 6.40 | 7 | 6.40 | 0 | 0 | 0 |
| 16/01/2026 |
6.40
|
48,000 | 6.50 | 6.60 | 6.40 | 0 | 0 | 0 |
| 15/01/2026 |
6.40
|
6,500 | 6.70 | 6.70 | 6.40 | 0 | 0 | 0 |
| 14/01/2026 |
6.40
|
49,900 | 6.20 | 6.80 | 6.20 | 0 | 0 | 0 |
| 13/01/2026 |
6.10
|
13,800 | 6.20 | 6.20 | 5.90 | 0 | 0 | 0 |
| 12/01/2026 |
6.10
|
3,300 | 6.20 | 6.20 | 6.10 | 0 | 0 | 0 |
| 09/01/2026 |
6.20
|
8,600 | 6.20 | 6.30 | 6.20 | 0 | 0 | 0 |
| 08/01/2026 |
6.20
|
23,600 | 6.20 | 6.20 | 6.10 | 0 | 0 | 0 |
| 07/01/2026 |
6.20
|
7,200 | 6.20 | 6.30 | 6.10 | 0 | 0 | 0 |
| 06/01/2026 |
6.20
|
5,500 | 6.20 | 6.20 | 6 | 0 | 0 | 0 |
| 05/01/2026 |
6.20
|
31,200 | 5.90 | 6.30 | 5.90 | 0 | 0 | 0 |
| 31/12/2025 |
5.80
|
5,100 | 5.90 | 5.90 | 5.80 | 0 | 0 | 0 |
| 30/12/2025 |
5.90
|
5,300 | 5.90 | 5.90 | 5.80 | 0 | 0 | 0 |
| 29/12/2025 |
5.90
|
21,600 | 5.80 | 5.90 | 5.80 | 0 | 0 | 0 |
| 26/12/2025 |
5.80
|
3,900 | 5.90 | 5.90 | 5.80 | 0 | 0 | 0 |
| 25/12/2025 |
5.80
|
4,100 | 5.90 | 5.90 | 5.80 | 0 | 0 | 0 |
| 24/12/2025 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 23/12/2025 |
5.80
|
6,200 | 5.90 | 5.90 | 5.80 | 0 | 0 | 0 |
| 22/12/2025 |
5.90
|
3,300 | 5.80 | 5.90 | 5.80 | 0 | 0 | 0 |
| 19/12/2025 |
5.80
|
100 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 18/12/2025 |
5.90
|
2,100 | 5.80 | 5.90 | 5.80 | 0 | 0 | 0 |
| 17/12/2025 |
5.70
|
4,400 | 5.90 | 5.90 | 5.70 | 0 | 0 | 0 |
| 16/12/2025 |
5.80
|
11,900 | 5.70 | 5.80 | 5.70 | 0 | 0 | 0 |
| 15/12/2025 |
5.90
|
17,400 | 5.60 | 5.90 | 5.50 | 0 | 0 | 0 |
| 12/12/2025 |
5.60
|
1,100 | 5.70 | 5.70 | 5.60 | 0 | 0 | 0 |
| 11/12/2025 |
5.70
|
1,500 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 10/12/2025 |
5.70
|
7,200 | 5.60 | 5.70 | 5.60 | 0 | 0 | 0 |
| 09/12/2025 |
5.70
|
3,500 | 5.70 | 5.70 | 5.60 | 0 | 0 | 0 |
| 08/12/2025 |
5.70
|
6,200 | 5.80 | 5.80 | 5.70 | 0 | 0 | 0 |
| 05/12/2025 |
5.80
|
300 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 04/12/2025 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 03/12/2025 |
5.80
|
3,600 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 02/12/2025 |
5.80
|
5,400 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 01/12/2025 |
5.80
|
11,200 | 5.80 | 5.80 | 5.70 | 0 | 0 | 0 |
| 28/11/2025 |
5.80
|
20,900 | 5.90 | 5.90 | 5.80 | 0 | 0 | 0 |
| 27/11/2025 |
6
|
100 | 6 | 6 | 6 | 0 | 0 | 0 |
| 26/11/2025 |
5.90
|
0 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
| 25/11/2025 |
5.90
|
1,700 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
| 24/11/2025 |
5.90
|
500 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
| 21/11/2025 |
5.80
|
10,300 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 20/11/2025 |
5.80
|
2,800 | 5.80 | 5.90 | 5.80 | 0 | 0 | 0 |
| 19/11/2025 |
5.80
|
5,200 | 5.90 | 5.90 | 5.80 | 0 | 0 | 0 |
| 18/11/2025 |
5.90
|
5,800 | 6 | 6 | 5.90 | 0 | 0 | 0 |
| 17/11/2025 |
5.80
|
25,200 | 5.90 | 5.90 | 5.70 | 0 | 0 | 0 |
| 14/11/2025 |
5.90
|
3,800 | 6.10 | 6.10 | 5.90 | 0 | 0 | 0 |
| 13/11/2025 |
6.10
|
10,500 | 5.80 | 6.10 | 5.70 | 0 | 0 | 0 |
| 12/11/2025 |
6.10
|
0 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
| 11/11/2025 |
6.10
|
7,900 | 5.80 | 6.10 | 5.80 | 0 | 0 | 0 |
| 10/11/2025 |
5.80
|
7,000 | 5.90 | 5.90 | 5.80 | 0 | 0 | 0 |
| 07/11/2025 |
6
|
3,900 | 6.20 | 6.20 | 6 | 0 | 0 | 0 |
| 06/11/2025 |
5.90
|
4,800 | 6.10 | 6.10 | 5.90 | 0 | 0 | 0 |
| 05/11/2025 |
6
|
8,600 | 5.70 | 6.10 | 5.70 | 0 | 0 | 0 |
| 04/11/2025 |
5.90
|
12,200 | 6.20 | 6.20 | 5.60 | 0 | 0 | 0 |
| 03/11/2025 |
5.90
|
2,800 | 6.10 | 6.20 | 5.90 | 0 | 0 | 0 |
| 31/10/2025 |
6.10
|
3,300 | 6 | 6.10 | 6 | 0 | 0 | 0 |
| 30/10/2025 |
6.10
|
2,500 | 6.10 | 6.10 | 5.90 | 0 | 0 | 0 |
| 29/10/2025 |
6
|
15,000 | 5.80 | 6 | 5.80 | 0 | 0 | 0 |
| 28/10/2025 |
5.90
|
2,700 | 5.80 | 6 | 5.80 | 0 | 0 | 0 |
| 27/10/2025 |
6.10
|
8,200 | 6 | 6.10 | 5.90 | 0 | 0 | 0 |
| 24/10/2025 |
6.10
|
10,800 | 6.20 | 6.20 | 6.10 | 0 | 0 | 0 |
| 23/10/2025 |
6
|
6,800 | 6 | 6.10 | 6 | 0 | 0 | 0 |
| 22/10/2025 |
5.90
|
3,200 | 5.80 | 6 | 5.80 | 0 | 0 | 0 |
| 21/10/2025 |
5.80
|
8,200 | 5.90 | 6 | 5.80 | 0 | 0 | 0 |
| 20/10/2025 |
5.90
|
8,800 | 6 | 6 | 5.80 | 0 | 0 | 0 |