| 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) |
0.40 | 4.44% | 128,800 | 0 | 0 |
9
9.70
9.40
|
|
2 tháng
(2026-01-19) |
-0.30 | -3.09% | 414,500 | 0 | 0 |
8.70
9.90
9.40
|
|
3 tháng
(2025-12-18) |
-0.60 | -6% | 641,300 | 0 | 0 |
8.70
10.40
9.40
|
|
6 tháng
(2025-09-19) |
-1.60 | -14.55% | 910,500 | 0 | 0 |
8.70
11
9.40
|
|
12 tháng
(2025-03-24) |
-1.79 | -15.97% | 1,515,600 | 0 | 0 |
8.70
11.47
9.40
|
|
24 tháng
(2024-03-28) |
-0.77 | -7.60% | 2,121,533 | -800 | -0.0 |
8.70
12.28
9.40
|
|
36 tháng
(2023-04-03) |
-0.38 | -3.87% | 2,821,014 | -2,200 | -0.0 |
8.70
12.28
9.40
|
|
60 tháng
(2021-04-13) |
-1.26 | -11.83% | 10,018,616 | 2,700 | 0.0 |
8.70
12.35
9.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 18/03/2026 |
9.40
|
10,500 | 9.40 | 9.40 | 9.30 | 0 | 0 | 0 |
| 17/03/2026 |
9.40
|
0 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 |
| 16/03/2026 |
9.40
|
4,900 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 |
| 13/03/2026 |
9
|
1,600 | 9.40 | 9.40 | 9 | 0 | 0 | 0 |
| 12/03/2026 |
9.70
|
15,500 | 9.10 | 9.70 | 9.10 | 0 | 0 | 0 |
| 11/03/2026 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
| 10/03/2026 |
9.50
|
600 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
| 09/03/2026 |
9.50
|
1,300 | 9.50 | 9.50 | 9.40 | 0 | 0 | 0 |
| 06/03/2026 |
9.70
|
0 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 |
| 05/03/2026 |
9.70
|
0 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 |
| 04/03/2026 |
9.70
|
100 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 |
| 03/03/2026 |
9.60
|
0 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 |
| 02/03/2026 |
9.60
|
14,500 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 |
| 27/02/2026 |
9.70
|
18,000 | 9.70 | 9.80 | 9.60 | 0 | 0 | 0 |
| 26/02/2026 |
9.70
|
29,700 | 9.30 | 9.70 | 9.20 | 0 | 0 | 0 |
| 25/02/2026 |
9.20
|
2,800 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
| 24/02/2026 |
9.10
|
19,300 | 9.10 | 9.10 | 9 | 0 | 0 | 0 |
| 23/02/2026 |
9
|
20,500 | 9 | 9 | 8.70 | 0 | 0 | 0 |
| 13/02/2026 |
9
|
100 | 9 | 9 | 9 | 0 | 0 | 0 |
| 12/02/2026 |
8.70
|
10,700 | 8.80 | 8.80 | 8.70 | 0 | 0 | 0 |
| 11/02/2026 |
8.90
|
3,000 | 9 | 9 | 8.80 | 0 | 0 | 0 |
| 10/02/2026 |
9
|
1,200 | 9 | 9 | 9 | 0 | 0 | 0 |
| 09/02/2026 |
8.90
|
5,000 | 9 | 9 | 8.90 | 0 | 0 | 0 |
| 06/02/2026 |
9
|
2,600 | 9.20 | 9.20 | 9 | 0 | 0 | 0 |
| 05/02/2026 |
9.20
|
500 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
| 04/02/2026 |
9.10
|
27,900 | 9.10 | 9.20 | 9.10 | 0 | 0 | 0 |
| 03/02/2026 |
9.10
|
14,000 | 9.30 | 9.30 | 9.10 | 0 | 0 | 0 |
| 02/02/2026 |
8.90
|
4,700 | 9.10 | 9.10 | 8.90 | 0 | 0 | 0 |
| 30/01/2026 |
9.30
|
54,600 | 9 | 9.60 | 9 | 0 | 0 | 0 |
| 29/01/2026 |
9.10
|
46,600 | 8.90 | 9.60 | 8.60 | 0 | 0 | 0 |
| 28/01/2026 |
9
|
33,600 | 9.10 | 9.20 | 8.90 | 0 | 0 | 0 |
| 27/01/2026 |
9.40
|
1,100 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 |
| 26/01/2026 |
9.50
|
3,500 | 9.70 | 9.70 | 9.30 | 0 | 0 | 0 |
| 23/01/2026 |
9.60
|
2,600 | 9.60 | 9.80 | 9.60 | 0 | 0 | 0 |
| 22/01/2026 |
9.60
|
22,700 | 9.60 | 9.70 | 8.30 | 0 | 0 | 0 |
| 21/01/2026 |
9.70
|
500 | 9.60 | 9.70 | 9.60 | 0 | 0 | 0 |
| 20/01/2026 |
9.90
|
44,700 | 9.80 | 9.90 | 9.50 | 0 | 0 | 0 |
| 19/01/2026 |
9.70
|
6,100 | 10.10 | 10.10 | 9.70 | 0 | 0 | 0 |
| 16/01/2026 |
10.30
|
15,700 | 10 | 10.60 | 9.50 | 0 | 0 | 0 |
| 15/01/2026 |
9.80
|
30,000 | 9.80 | 9.90 | 9.60 | 0 | 0 | 0 |
| 14/01/2026 |
9.80
|
32,500 | 9.90 | 9.90 | 9.80 | 0 | 0 | 0 |
| 13/01/2026 |
10
|
47,600 | 9.90 | 10 | 9.60 | 0 | 0 | 0 |
| 12/01/2026 |
10
|
36,500 | 8.50 | 10.60 | 8.50 | 0 | 0 | 0 |
| 09/01/2026 |
10.10
|
15,100 | 10.10 | 10.10 | 10 | 0 | 0 | 0 |
| 08/01/2026 |
10.30
|
100 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 |
| 07/01/2026 |
10
|
0 | 10 | 10 | 10 | 0 | 0 | 0 |
| 06/01/2026 |
10
|
0 | 10 | 10 | 10 | 0 | 0 | 0 |
| 05/01/2026 |
10
|
1,000 | 10 | 10 | 10 | 0 | 0 | 0 |
| 31/12/2025 |
10
|
0 | 10 | 10 | 10 | 0 | 0 | 0 |
| 30/12/2025 |
10
|
5,800 | 10 | 10 | 10 | 0 | 0 | 0 |
| 29/12/2025 |
10
|
1,000 | 10 | 10 | 10 | 0 | 0 | 0 |
| 26/12/2025 |
10
|
0 | 10 | 10 | 10 | 0 | 0 | 0 |
| 25/12/2025 |
10
|
7,400 | 10 | 10 | 10 | 0 | 0 | 0 |
| 24/12/2025 |
10.20
|
1,000 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 |
| 23/12/2025 |
10
|
11,700 | 10.10 | 10.10 | 10 | 0 | 0 | 0 |
| 22/12/2025 |
10.10
|
100 | 10.10 | 10.10 | 10.10 | 0 | 0 | 0 |
| 19/12/2025 |
10.40
|
100 | 10.40 | 10.40 | 10.40 | 0 | 0 | 0 |
| 18/12/2025 |
10
|
21,200 | 10.10 | 10.20 | 10 | 0 | 0 | 0 |
| 17/12/2025 |
10.30
|
200 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 |
| 16/12/2025 |
10.40
|
0 | 10.40 | 10.40 | 10.40 | 0 | 0 | 0 |
| 15/12/2025 |
10.40
|
100 | 10.40 | 10.40 | 10.40 | 0 | 0 | 0 |
| 12/12/2025 |
10.30
|
4,500 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 |
| 11/12/2025 |
10.30
|
900 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 |
| 10/12/2025 |
10.30
|
700 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 |
| 09/12/2025 |
10.30
|
1,200 | 10.10 | 10.30 | 10.10 | 0 | 0 | 0 |
| 08/12/2025 |
10
|
0 | 10 | 10 | 10 | 0 | 0 | 0 |
| 05/12/2025 |
10
|
15,200 | 10 | 10 | 10 | 0 | 0 | 0 |
| 04/12/2025 |
10
|
52,800 | 10.20 | 10.20 | 10 | 0 | 0 | 0 |
| 03/12/2025 |
10.30
|
0 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 |
| 02/12/2025 |
10.30
|
0 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 |
| 01/12/2025 |
10.30
|
3,400 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 |
| 28/11/2025 |
10.70
|
300 | 10.70 | 10.70 | 10.70 | 0 | 0 | 0 |
| 27/11/2025 |
10.60
|
800 | 10.50 | 10.60 | 10.50 | 0 | 0 | 0 |
| 26/11/2025 |
10.50
|
3,400 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 |
| 25/11/2025 |
10.40
|
4,300 | 10.10 | 10.50 | 10.10 | 0 | 0 | 0 |
| 24/11/2025 |
10.40
|
1,300 | 10.30 | 10.50 | 10.30 | 0 | 0 | 0 |
| 21/11/2025 |
10.20
|
1,000 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 |
| 20/11/2025 |
10.10
|
600 | 10.30 | 10.30 | 10.10 | 0 | 0 | 0 |
| 19/11/2025 |
10.30
|
2,600 | 10.20 | 10.30 | 10.20 | 0 | 0 | 0 |
| 18/11/2025 |
10.10
|
4,300 | 10 | 10.10 | 10 | 0 | 0 | 0 |
| 17/11/2025 |
10
|
3,800 | 10 | 10 | 9.90 | 0 | 0 | 0 |
| 14/11/2025 |
10
|
2,000 | 9.90 | 10 | 9.90 | 0 | 0 | 0 |
| 13/11/2025 |
10
|
500 | 10 | 10 | 10 | 0 | 0 | 0 |
| 12/11/2025 |
9.90
|
300 | 10 | 10 | 9.90 | 0 | 0 | 0 |
| 11/11/2025 |
10
|
0 | 10 | 10 | 10 | 0 | 0 | 0 |
| 10/11/2025 |
10
|
300 | 10 | 10 | 10 | 0 | 0 | 0 |
| 07/11/2025 |
10
|
400 | 10 | 10 | 10 | 0 | 0 | 0 |
| 06/11/2025 |
9.90
|
0 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 |
| 05/11/2025 |
9.90
|
0 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 |
| 04/11/2025 |
9.90
|
2,200 | 10 | 10 | 9.90 | 0 | 0 | 0 |
| 03/11/2025 |
9.90
|
0 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 |
| 31/10/2025 |
9.90
|
3,000 | 10 | 10 | 9.90 | 0 | 0 | 0 |
| 30/10/2025 |
9.90
|
1,200 | 10 | 10 | 9.90 | 0 | 0 | 0 |
| 29/10/2025 |
9.80
|
6,600 | 10.20 | 10.20 | 9.70 | 0 | 0 | 0 |
| 28/10/2025 |
9.90
|
7,000 | 10 | 10 | 9.90 | 0 | 0 | 0 |
| 27/10/2025 |
10.20
|
500 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 |
| 24/10/2025 |
10.20
|
0 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 |
| 23/10/2025 |
10.20
|
2,000 | 9.90 | 10.20 | 9.90 | 0 | 0 | 0 |
| 22/10/2025 |
9.90
|
10,100 | 10 | 10 | 9.90 | 0 | 0 | 0 |
| 21/10/2025 |
10.10
|
8,100 | 10 | 10.10 | 10 | 0 | 0 | 0 |
| 20/10/2025 |
10.10
|
8,700 | 10.10 | 10.10 | 10 | 0 | 0 | 0 |