| 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) |
-0.10 | -1.16% | 1,002,700 | 0 | 0 |
8.10
8.90
8.30
|
|
2 tháng
(2026-01-19) |
-2.40 | -22.02% | 1,088,100 | 0 | 0 |
8.10
11
8.30
|
|
3 tháng
(2025-12-18) |
-3 | -26.09% | 1,140,500 | 0 | 0 |
8.10
12.30
8.30
|
|
6 tháng
(2025-09-19) |
-2 | -19.05% | 2,138,800 | 0 | 0 |
8.10
15.90
8.30
|
|
12 tháng
(2025-03-24) |
2.08 | 32.35% | 3,580,800 | -400 | -0.0 |
5.71
15.90
8.30
|
|
24 tháng
(2024-03-28) |
4.30 | 102.27% | 5,989,198 | -444 | -0.0 |
3.89
15.90
8.30
|
|
36 tháng
(2023-04-03) |
2.08 | 32.35% | 7,992,497 | -6,871 | -0.0 |
3.89
15.90
8.30
|
|
60 tháng
(2021-04-13) |
0.57 | 7.20% | 28,913,516 | -184,047 | -3.7 |
3.89
34.89
8.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 18/03/2026 |
8.30
|
10,900 | 8.70 | 8.70 | 8.20 | 0 | 0 | 0 |
| 17/03/2026 |
8.50
|
34,500 | 8.10 | 8.60 | 8.10 | 0 | 0 | 0 |
| 16/03/2026 |
8.50
|
1,400 | 8.60 | 8.60 | 8.50 | 0 | 0 | 0 |
| 13/03/2026 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 12/03/2026 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 11/03/2026 |
8.50
|
100 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 10/03/2026 |
8.30
|
400 | 7.80 | 8.40 | 7.80 | 0 | 0 | 0 |
| 09/03/2026 |
8.60
|
300 | 7.60 | 8.60 | 7.60 | 0 | 0 | 0 |
| 06/03/2026 |
8.30
|
600 | 8.30 | 8.30 | 8.20 | 0 | 0 | 0 |
| 05/03/2026 |
8.40
|
300 | 8.20 | 8.50 | 8.20 | 0 | 0 | 0 |
| 04/03/2026 |
8.20
|
400 | 8.10 | 8.50 | 8.10 | 0 | 0 | 0 |
| 03/03/2026 |
8.10
|
24,700 | 8.40 | 8.50 | 8.10 | 0 | 0 | 0 |
| 02/03/2026 |
8.50
|
253,100 | 8.70 | 8.70 | 8 | 0 | 0 | 0 |
| 27/02/2026 |
8.40
|
657,500 | 8.30 | 8.40 | 7.80 | 0 | 0 | 0 |
| 26/02/2026 |
8.30
|
5,200 | 8.70 | 8.70 | 8.20 | 0 | 0 | 0 |
| 25/02/2026 |
8.40
|
23,500 | 8.20 | 9 | 8.20 | 0 | 0 | 0 |
| 24/02/2026 |
8.90
|
100 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
| 23/02/2026 |
8.60
|
600 | 8.70 | 9 | 8.60 | 0 | 0 | 0 |
| 13/02/2026 |
8.50
|
100 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 12/02/2026 |
8.60
|
700 | 8.80 | 8.80 | 8 | 0 | 0 | 0 |
| 11/02/2026 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| 10/02/2026 |
8.70
|
400 | 8.90 | 8.90 | 8.30 | 0 | 0 | 0 |
| 09/02/2026 |
8.50
|
300 | 7.80 | 8.50 | 7.80 | 0 | 0 | 0 |
| 06/02/2026 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 05/02/2026 |
8.60
|
4,500 | 8.90 | 8.90 | 8.10 | 0 | 0 | 0 |
| 04/02/2026 |
8.70
|
700 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| 03/02/2026 |
8.80
|
300 | 9 | 9 | 8.80 | 0 | 0 | 0 |
| 02/02/2026 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 30/01/2026 |
8.60
|
300 | 8.90 | 8.90 | 8.20 | 0 | 0 | 0 |
| 29/01/2026 |
8.50
|
9,600 | 8.30 | 8.60 | 8.30 | 0 | 0 | 0 |
| 28/01/2026 |
8.30
|
600 | 8.80 | 8.80 | 8.10 | 0 | 0 | 0 |
| 27/01/2026 |
8.60
|
2,500 | 9.10 | 9.10 | 8.60 | 0 | 0 | 0 |
| 26/01/2026 |
9.50
|
4,700 | 9.10 | 9.50 | 8.80 | 0 | 0 | 0 |
| 23/01/2026 |
9.70
|
3,800 | 9.80 | 9.80 | 9.40 | 0 | 0 | 0 |
| 22/01/2026 |
9.80
|
27,300 | 9.80 | 9.80 | 9 | 0 | 0 | 0 |
| 21/01/2026 |
9.90
|
25,400 | 10.80 | 10.90 | 9.90 | 0 | 0 | 0 |
| 20/01/2026 |
11
|
4,100 | 11.30 | 11.30 | 10.90 | 0 | 0 | 0 |
| 19/01/2026 |
10.90
|
100 | 10.90 | 10.90 | 10.90 | 0 | 0 | 0 |
| 16/01/2026 |
10.90
|
8,900 | 10.70 | 11 | 10.40 | 0 | 0 | 0 |
| 15/01/2026 |
11.40
|
100 | 11.40 | 11.40 | 11.40 | 0 | 0 | 0 |
| 14/01/2026 |
11.30
|
1,300 | 11.30 | 11.30 | 11.30 | 0 | 0 | 0 |
| 13/01/2026 |
11
|
1,500 | 11.10 | 11.10 | 10.70 | 0 | 0 | 0 |
| 12/01/2026 |
10.70
|
5,200 | 10.90 | 10.90 | 10.70 | 0 | 0 | 0 |
| 09/01/2026 |
10.70
|
8,900 | 11.20 | 11.20 | 10.60 | 0 | 0 | 0 |
| 08/01/2026 |
11.30
|
1,700 | 11.60 | 11.60 | 10.90 | 0 | 0 | 0 |
| 07/01/2026 |
11.30
|
6,400 | 11.10 | 11.40 | 10.90 | 0 | 0 | 0 |
| 06/01/2026 |
11.60
|
3,000 | 10.80 | 11.60 | 10.60 | 0 | 0 | 0 |
| 05/01/2026 |
11.60
|
1,700 | 11.20 | 11.60 | 11.10 | 0 | 0 | 0 |
| 31/12/2025 |
12.30
|
3,900 | 10.70 | 12.30 | 10.70 | 0 | 0 | 0 |
| 30/12/2025 |
11.60
|
0 | 11.60 | 11.60 | 11.60 | 0 | 0 | 0 |
| 29/12/2025 |
11.60
|
0 | 11.60 | 11.60 | 11.60 | 0 | 0 | 0 |
| 26/12/2025 |
11.60
|
100 | 11.60 | 11.60 | 11.60 | 0 | 0 | 0 |
| 25/12/2025 |
11.40
|
4,700 | 11.70 | 11.80 | 11.40 | 0 | 0 | 0 |
| 24/12/2025 |
11.60
|
3,700 | 11.80 | 12 | 11.40 | 0 | 0 | 0 |
| 23/12/2025 |
11.70
|
700 | 11.80 | 11.80 | 11.70 | 0 | 0 | 0 |
| 22/12/2025 |
11.70
|
0 | 11.70 | 11.70 | 11.70 | 0 | 0 | 0 |
| 19/12/2025 |
11.70
|
600 | 11.70 | 11.70 | 11.60 | 0 | 0 | 0 |
| 18/12/2025 |
11.50
|
0 | 11.50 | 11.50 | 11.50 | 0 | 0 | 0 |
| 17/12/2025 |
11.50
|
8,100 | 11.50 | 11.90 | 11.50 | 0 | 0 | 0 |
| 16/12/2025 |
11.50
|
4,100 | 11.70 | 11.70 | 10.60 | 0 | 0 | 0 |
| 15/12/2025 |
11.50
|
2,600 | 11 | 11.50 | 11 | 0 | 0 | 0 |
| 12/12/2025 |
11.50
|
1,600 | 11.10 | 11.50 | 11 | 0 | 0 | 0 |
| 11/12/2025 |
11.30
|
1,700 | 11.60 | 11.70 | 11.30 | 0 | 0 | 0 |
| 10/12/2025 |
11.70
|
4,900 | 11.80 | 11.80 | 11.60 | 0 | 0 | 0 |
| 09/12/2025 |
11.90
|
2,800 | 11.70 | 11.90 | 11.70 | 0 | 0 | 0 |
| 08/12/2025 |
12.10
|
3,000 | 11.90 | 12.10 | 11.70 | 0 | 0 | 0 |
| 05/12/2025 |
11.90
|
9,300 | 12 | 12 | 11.50 | 0 | 0 | 0 |
| 04/12/2025 |
12.30
|
200 | 12.30 | 12.30 | 12.30 | 0 | 0 | 0 |
| 03/12/2025 |
11.80
|
3,400 | 11.80 | 11.80 | 11.70 | 0 | 0 | 0 |
| 02/12/2025 |
12.40
|
2,500 | 12.80 | 12.80 | 11.80 | 0 | 0 | 0 |
| 01/12/2025 |
12.30
|
100 | 12.30 | 12.30 | 12.30 | 0 | 0 | 0 |
| 28/11/2025 |
12.20
|
6,700 | 12.30 | 12.30 | 11.80 | 0 | 0 | 0 |
| 27/11/2025 |
11.90
|
9,800 | 12.90 | 12.90 | 11.50 | 0 | 0 | 0 |
| 26/11/2025 |
12.20
|
6,800 | 12.40 | 12.60 | 11.60 | 0 | 0 | 0 |
| 25/11/2025 |
11.50
|
12,000 | 12.40 | 12.40 | 11.50 | 0 | 0 | 0 |
| 24/11/2025 |
12.40
|
5,500 | 13.30 | 13.30 | 12.40 | 0 | 0 | 0 |
| 21/11/2025 |
12.50
|
11,500 | 12.60 | 13.30 | 12.50 | 0 | 0 | 0 |
| 20/11/2025 |
13.30
|
100 | 13.30 | 13.30 | 13.30 | 0 | 0 | 0 |
| 19/11/2025 |
13.30
|
2,400 | 12.70 | 13.40 | 12.70 | 0 | 0 | 0 |
| 18/11/2025 |
12.70
|
6,800 | 12.70 | 13 | 12.70 | 0 | 0 | 0 |
| 17/11/2025 |
12.80
|
25,200 | 12.70 | 12.80 | 12.60 | 0 | 0 | 0 |
| 14/11/2025 |
12.80
|
2,400 | 13.10 | 13.60 | 12.80 | 0 | 0 | 0 |
| 13/11/2025 |
12.90
|
13,100 | 12.60 | 12.90 | 12.60 | 0 | 0 | 0 |
| 12/11/2025 |
13
|
11,400 | 13.30 | 13.30 | 12.60 | 0 | 0 | 0 |
| 11/11/2025 |
13.40
|
15,500 | 12.60 | 13.40 | 12.30 | 0 | 0 | 0 |
| 10/11/2025 |
12.60
|
7,900 | 13.30 | 13.30 | 12.50 | 0 | 0 | 0 |
| 07/11/2025 |
13.40
|
17,800 | 12.80 | 13.90 | 12.80 | 0 | 0 | 0 |
| 06/11/2025 |
13
|
15,400 | 13.40 | 13.40 | 13 | 0 | 0 | 0 |
| 05/11/2025 |
13.70
|
24,700 | 13.70 | 13.70 | 13.20 | 0 | 0 | 0 |
| 04/11/2025 |
13.60
|
20,600 | 14.50 | 14.50 | 13.10 | 0 | 0 | 0 |
| 03/11/2025 |
14
|
53,000 | 13 | 15.40 | 12.80 | 0 | 0 | 0 |
| 31/10/2025 |
14
|
114,600 | 14.40 | 14.90 | 13 | 0 | 0 | 0 |
| 30/10/2025 |
14.40
|
34,500 | 14.70 | 15.80 | 14.20 | 0 | 0 | 0 |
| 29/10/2025 |
14.40
|
229,000 | 17.40 | 17.40 | 14.40 | 0 | 0 | 0 |
| 28/10/2025 |
15.90
|
68,500 | 15.90 | 15.90 | 15.90 | 0 | 0 | 0 |
| 27/10/2025 |
14.50
|
87,600 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 |
| 24/10/2025 |
13.20
|
45,900 | 13.20 | 13.20 | 13.20 | 0 | 0 | 0 |
| 23/10/2025 |
12
|
9,100 | 12.50 | 12.50 | 12 | 0 | 0 | 0 |
| 22/10/2025 |
11.80
|
16,400 | 11.50 | 12 | 11.50 | 0 | 0 | 0 |
| 21/10/2025 |
11.50
|
7,800 | 11.60 | 11.60 | 11.30 | 0 | 0 | 0 |
| 20/10/2025 |
11.50
|
10,000 | 11.10 | 11.50 | 11.10 | 0 | 0 | 0 |