| 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) |
0.60 | 9.37% | 228,700 | 0 | 0 |
5.30
8
8
|
|
2 tháng
(2026-01-15) |
0.80 | 12.90% | 415,700 | 0 | 0 |
5
8
8
|
|
3 tháng
(2025-12-16) |
0.50 | 7.69% | 3,664,500 | 0 | 0 |
5
8.10
8
|
|
6 tháng
(2025-09-17) |
3.40 | 94.44% | 4,828,000 | 0 | 0 |
3.30
8.10
8
|
|
12 tháng
(2025-03-21) |
3.40 | 94.44% | 6,909,900 | -3,900 | -0.0 |
2.90
8.10
8
|
|
24 tháng
(2024-03-26) |
3.10 | 79.49% | 13,586,105 | -229,700 | -0.9 |
2.90
8.10
8
|
|
36 tháng
(2023-04-03) |
3.10 | 79.49% | 16,819,909 | -271,900 | -1.1 |
2.90
8.10
8
|
|
60 tháng
(2021-04-12) |
-6.87 | -49.54% | 60,546,410 | -122,200 | 1.4 |
2.80
19.20
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
|
24,800 | 7.50 | 8 | 7.20 | 0 | 0 | 0 |
| 13/03/2026 |
7
|
71,800 | 6.40 | 7 | 6.40 | 0 | 0 | 0 |
| 12/03/2026 |
6.20
|
23,500 | 5.90 | 6.20 | 5.90 | 0 | 0 | 0 |
| 11/03/2026 |
6.30
|
5,500 | 6.40 | 6.40 | 5.30 | 0 | 0 | 0 |
| 10/03/2026 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 09/03/2026 |
5.70
|
1,600 | 5.20 | 6.70 | 5.20 | 0 | 0 | 0 |
| 06/03/2026 |
6
|
0 | 6 | 6 | 6 | 0 | 0 | 0 |
| 05/03/2026 |
6
|
102,100 | 6 | 6 | 5.10 | 0 | 0 | 0 |
| 04/03/2026 |
6
|
1,600 | 6 | 6 | 6 | 0 | 0 | 0 |
| 03/03/2026 |
6
|
1,900 | 5.90 | 6.50 | 5.90 | 0 | 0 | 0 |
| 02/03/2026 |
5.90
|
7,900 | 6.10 | 6.10 | 5.80 | 0 | 0 | 0 |
| 27/02/2026 |
6.10
|
9,600 | 6 | 6.10 | 5.50 | 0 | 0 | 0 |
| 26/02/2026 |
5.50
|
2,200 | 5.30 | 5.50 | 5.30 | 0 | 0 | 0 |
| 25/02/2026 |
5.30
|
600 | 4.90 | 5.30 | 4.90 | 0 | 0 | 0 |
| 24/02/2026 |
6.20
|
300 | 5.50 | 6.20 | 5.50 | 0 | 0 | 0 |
| 23/02/2026 |
6.40
|
100 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
| 13/02/2026 |
5.90
|
100 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
| 12/02/2026 |
5.40
|
200 | 5.20 | 5.40 | 5.20 | 0 | 0 | 0 |
| 11/02/2026 |
5
|
1,400 | 5 | 5 | 5 | 0 | 0 | 0 |
| 10/02/2026 |
5.50
|
700 | 4.30 | 5.70 | 4.30 | 0 | 0 | 0 |
| 09/02/2026 |
5.20
|
300 | 4.60 | 5.20 | 4.60 | 0 | 0 | 0 |
| 06/02/2026 |
5.20
|
200 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 05/02/2026 |
5.50
|
11,500 | 6.30 | 6.30 | 4.70 | 0 | 0 | 0 |
| 04/02/2026 |
5.50
|
600 | 5.60 | 5.60 | 5.50 | 0 | 0 | 0 |
| 03/02/2026 |
5.60
|
400 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 02/02/2026 |
5.80
|
500 | 6.30 | 6.30 | 5.80 | 0 | 0 | 0 |
| 30/01/2026 |
6
|
400 | 6.40 | 6.40 | 5.10 | 0 | 0 | 0 |
| 29/01/2026 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 28/01/2026 |
5.70
|
200 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 27/01/2026 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 26/01/2026 |
5.20
|
25,200 | 5.90 | 5.90 | 5.10 | 0 | 0 | 0 |
| 23/01/2026 |
5.90
|
900 | 6 | 6 | 5.90 | 0 | 0 | 0 |
| 22/01/2026 |
5.70
|
17,900 | 5.90 | 5.90 | 5.70 | 0 | 0 | 0 |
| 21/01/2026 |
5.60
|
4,500 | 5.40 | 5.90 | 5.40 | 0 | 0 | 0 |
| 20/01/2026 |
5.60
|
12,600 | 6 | 6 | 5.60 | 0 | 0 | 0 |
| 19/01/2026 |
5.60
|
21,600 | 6.10 | 6.20 | 5.30 | 0 | 0 | 0 |
| 16/01/2026 |
6.10
|
3,200 | 6.30 | 6.30 | 6.10 | 0 | 0 | 0 |
| 15/01/2026 |
6.20
|
84,600 | 6.50 | 6.50 | 6.20 | 0 | 0 | 0 |
| 14/01/2026 |
6.50
|
13,600 | 6.90 | 6.90 | 6.50 | 0 | 0 | 0 |
| 13/01/2026 |
6.60
|
24,800 | 6.10 | 7 | 6.10 | 0 | 0 | 0 |
| 12/01/2026 |
7
|
155,500 | 7.80 | 7.80 | 6.70 | 0 | 0 | 0 |
| 09/01/2026 |
7.90
|
12,000 | 8 | 8 | 7.50 | 0 | 0 | 0 |
| 08/01/2026 |
8.10
|
96,100 | 7.50 | 8.40 | 7.40 | 0 | 0 | 0 |
| 07/01/2026 |
7.50
|
62,400 | 7.30 | 7.50 | 7.20 | 0 | 0 | 0 |
| 06/01/2026 |
7.40
|
26,300 | 7.20 | 7.50 | 7.10 | 0 | 0 | 0 |
| 05/01/2026 |
7.40
|
20,300 | 7.30 | 7.60 | 7.30 | 0 | 0 | 0 |
| 31/12/2025 |
7.50
|
190,000 | 7.60 | 7.60 | 7.10 | 0 | 0 | 0 |
| 30/12/2025 |
7.50
|
33,800 | 7.50 | 7.70 | 7.40 | 0 | 0 | 0 |
| 29/12/2025 |
7.60
|
190,700 | 7.10 | 8 | 7 | 0 | 0 | 0 |
| 26/12/2025 |
7.10
|
75,900 | 7 | 7.30 | 7 | 0 | 0 | 0 |
| 25/12/2025 |
7.20
|
52,700 | 7 | 7.30 | 6.90 | 0 | 0 | 0 |
| 24/12/2025 |
7.20
|
108,100 | 7.30 | 7.70 | 6.90 | 0 | 0 | 0 |
| 23/12/2025 |
7.40
|
179,900 | 7.70 | 7.70 | 6.80 | 0 | 0 | 0 |
| 22/12/2025 |
7.50
|
59,500 | 7.90 | 7.90 | 7.30 | 0 | 0 | 0 |
| 19/12/2025 |
7.90
|
151,600 | 7.60 | 8.10 | 7.30 | 0 | 0 | 0 |
| 18/12/2025 |
7.30
|
309,300 | 7.30 | 7.30 | 6.80 | 0 | 0 | 0 |
| 17/12/2025 |
7.20
|
621,900 | 7.40 | 7.40 | 6.90 | 0 | 0 | 0 |
| 16/12/2025 |
6.50
|
864,400 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
| 15/12/2025 |
5.70
|
74,500 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 12/12/2025 |
5
|
142,800 | 5 | 5 | 5 | 0 | 0 | 0 |
| 11/12/2025 |
4.40
|
123,100 | 3.90 | 4.40 | 3.90 | 0 | 0 | 0 |
| 10/12/2025 |
4
|
227,300 | 3.60 | 4 | 3.60 | 0 | 0 | 0 |
| 09/12/2025 |
3.60
|
28,800 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
| 08/12/2025 |
3.60
|
19,100 | 3.80 | 3.80 | 3.60 | 0 | 0 | 0 |
| 05/12/2025 |
3.60
|
44,100 | 3.70 | 4.10 | 3.60 | 0 | 0 | 0 |
| 04/12/2025 |
3.70
|
33,800 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
| 03/12/2025 |
3.80
|
75,400 | 3.60 | 4 | 3.60 | 0 | 0 | 0 |
| 02/12/2025 |
3.60
|
13,400 | 3.50 | 3.60 | 3.50 | 0 | 0 | 0 |
| 01/12/2025 |
3.60
|
100 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| 28/11/2025 |
3.50
|
25,800 | 3.60 | 3.70 | 3.50 | 0 | 0 | 0 |
| 27/11/2025 |
3.70
|
4,100 | 3.90 | 3.90 | 3.60 | 0 | 0 | 0 |
| 26/11/2025 |
3.70
|
33,000 | 3.60 | 3.70 | 3.50 | 0 | 0 | 0 |
| 25/11/2025 |
3.60
|
1,000 | 3.70 | 3.70 | 3.50 | 0 | 0 | 0 |
| 24/11/2025 |
3.70
|
1,800 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
| 21/11/2025 |
3.70
|
1,200 | 3.50 | 3.70 | 3.50 | 0 | 0 | 0 |
| 20/11/2025 |
3.70
|
3,800 | 3.70 | 4.10 | 3.70 | 0 | 0 | 0 |
| 19/11/2025 |
3.60
|
200 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| 18/11/2025 |
3.60
|
7,000 | 3.50 | 3.70 | 3.50 | 0 | 0 | 0 |
| 17/11/2025 |
3.60
|
2,400 | 3.50 | 3.60 | 3.50 | 0 | 0 | 0 |
| 14/11/2025 |
3.70
|
1,700 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
| 13/11/2025 |
3.70
|
9,900 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
| 12/11/2025 |
3.70
|
16,200 | 3.80 | 3.80 | 3.50 | 0 | 0 | 0 |
| 11/11/2025 |
4
|
7,100 | 3.50 | 4 | 3.40 | 0 | 0 | 0 |
| 10/11/2025 |
3.60
|
12,000 | 3.50 | 3.60 | 3.40 | 0 | 0 | 0 |
| 07/11/2025 |
3.60
|
3,100 | 3.40 | 3.60 | 3.40 | 0 | 0 | 0 |
| 06/11/2025 |
3.60
|
54,200 | 3.40 | 3.60 | 3.40 | 0 | 0 | 0 |
| 05/11/2025 |
3.40
|
700 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
| 04/11/2025 |
3.40
|
100 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
| 03/11/2025 |
3.40
|
1,200 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
| 31/10/2025 |
3.50
|
100 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
| 30/10/2025 |
3.50
|
100 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
| 29/10/2025 |
3.40
|
12,200 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
| 28/10/2025 |
3.40
|
2,500 | 3.50 | 3.50 | 3.30 | 0 | 0 | 0 |
| 27/10/2025 |
3.40
|
3,100 | 3.50 | 3.50 | 3.30 | 0 | 0 | 0 |
| 24/10/2025 |
3.40
|
3,700 | 3.50 | 3.60 | 3.40 | 0 | 0 | 0 |
| 23/10/2025 |
3.50
|
0 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
| 22/10/2025 |
3.40
|
400 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
| 21/10/2025 |
3.30
|
11,100 | 3.40 | 3.40 | 3.20 | 0 | 0 | 0 |
| 20/10/2025 |
3.30
|
36,600 | 3.50 | 3.50 | 3.30 | 0 | 0 | 0 |
| 17/10/2025 |
3.50
|
7,100 | 3.60 | 3.60 | 3.40 | 0 | 0 | 0 |