| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-11) |
1.30 | 15.66% | 2,331,600 | 4,400 | 0.0 |
8.30
10.50
9.40
|
|
2 tháng
(2026-01-12) |
1.60 | 20% | 3,139,100 | -97,900 | -0.8 |
8
10.50
9.40
|
|
3 tháng
(2025-12-15) |
1.70 | 21.52% | 3,307,900 | -99,000 | -0.8 |
7.90
10.50
9.40
|
|
6 tháng
(2025-09-15) |
1.20 | 14.29% | 3,939,800 | -301,700 | -2.4 |
7.80
10.50
9.40
|
|
12 tháng
(2025-03-18) |
-2.46 | -20.42% | 9,578,400 | -386,900 | -3.1 |
7.80
12.06
9.40
|
|
24 tháng
(2024-03-25) |
-2.02 | -17.36% | 15,642,283 | -426,715 | -3.5 |
7.80
12.55
9.40
|
|
36 tháng
(2023-03-29) |
-0.62 | -6.08% | 28,564,385 | -629,155 | -6.0 |
7.80
12.55
9.40
|
|
60 tháng
(2021-04-08) |
2.82 | 41.66% | 95,881,029 | -806,645 | -12.6 |
5.58
16.06
9.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 13/03/2026 |
9.40
|
119,900 | 9.70 | 9.80 | 9.30 | 6,000 | 0 | 0.0 |
| 12/03/2026 |
9.60
|
151,100 | 9 | 9.80 | 9 | 3,800 | 0 | 0.0 |
| 11/03/2026 |
9
|
164,400 | 9.20 | 9.20 | 8.60 | 1,500 | 0 | 0.0 |
| 10/03/2026 |
9.20
|
106,100 | 9.50 | 9.60 | 8.90 | 4,600 | 0 | 0.0 |
| 09/03/2026 |
9.40
|
341,800 | 9.60 | 10.40 | 9.30 | 4,600 | 0 | 0.0 |
| 06/03/2026 |
9.50
|
161,900 | 9.80 | 10.30 | 9.50 | 0 | 0 | 0 |
| 05/03/2026 |
9.70
|
175,200 | 10.80 | 10.80 | 9.50 | 0 | 5,500 | -0.1 |
| 04/03/2026 |
10.50
|
545,200 | 9.70 | 10.50 | 9.70 | 0 | 4,300 | -0.0 |
| 03/03/2026 |
9.60
|
424,400 | 9 | 9.70 | 9 | 0 | 1,000 | -0.0 |
| 02/03/2026 |
8.90
|
141,000 | 8.50 | 9 | 8.30 | 0 | 0 | 0 |
| 27/02/2026 |
8.50
|
15,900 | 8.50 | 8.70 | 8.40 | 0 | 0 | 0 |
| 26/02/2026 |
8.50
|
5,700 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 25/02/2026 |
8.50
|
10,500 | 8.50 | 8.50 | 8.40 | 0 | 0 | 0 |
| 24/02/2026 |
8.50
|
48,300 | 8.40 | 9 | 8.30 | 0 | 0 | 0 |
| 23/02/2026 |
8.50
|
14,100 | 8.40 | 8.50 | 8.40 | 100 | 0 | 0.0 |
| 13/02/2026 |
8.40
|
11,200 | 8.30 | 8.40 | 8.30 | 500 | 0 | 0.0 |
| 12/02/2026 |
8.40
|
2,500 | 8.30 | 8.40 | 8.30 | 100 | 0 | 0.0 |
| 11/02/2026 |
8.30
|
12,300 | 8.20 | 8.30 | 8.20 | 0 | 0 | 0 |
| 10/02/2026 |
8.20
|
10,700 | 8.30 | 8.30 | 8.20 | 0 | 0 | 0 |
| 09/02/2026 |
8.40
|
8,800 | 8.40 | 8.40 | 8.30 | 1,000 | 0 | 0.0 |
| 06/02/2026 |
8.40
|
68,400 | 8.50 | 8.50 | 8.20 | 0 | 0 | 0 |
| 05/02/2026 |
8.50
|
2,800 | 8.50 | 8.50 | 8.40 | 0 | 0 | 0 |
| 04/02/2026 |
8.50
|
18,900 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 03/02/2026 |
8.60
|
20,300 | 8.60 | 8.70 | 8.60 | 1,100 | 0 | 0.0 |
| 02/02/2026 |
8.60
|
61,200 | 8.80 | 8.80 | 8.60 | 1,100 | 0 | 0.0 |
| 30/01/2026 |
8.80
|
14,200 | 8.70 | 8.80 | 8.60 | 0 | 0 | 0 |
| 29/01/2026 |
8.70
|
2,500 | 8.70 | 8.80 | 8.70 | 0 | 0 | 0 |
| 28/01/2026 |
8.80
|
73,800 | 8.80 | 8.90 | 8.70 | 0 | 0 | 0 |
| 27/01/2026 |
8.80
|
6,700 | 8.70 | 8.80 | 8.60 | 0 | 0 | 0 |
| 26/01/2026 |
8.80
|
37,400 | 8.80 | 8.80 | 8.60 | 0 | 0 | 0 |
| 23/01/2026 |
9
|
49,300 | 9 | 9.20 | 8.80 | 100 | 0 | 0.0 |
| 22/01/2026 |
9
|
39,300 | 9 | 9 | 8.90 | 0 | 0 | 0 |
| 21/01/2026 |
9.10
|
71,700 | 9 | 9.20 | 9 | 0 | 0 | 0 |
| 20/01/2026 |
8.70
|
8,100 | 9 | 9 | 8.70 | 0 | 1,100 | -0.0 |
| 19/01/2026 |
9
|
82,100 | 8.90 | 9.20 | 8.80 | 0 | 1,000 | -0.0 |
| 16/01/2026 |
8.80
|
50,800 | 8.30 | 9 | 8.30 | 0 | 67,500 | -0.5 |
| 15/01/2026 |
8.30
|
99,500 | 8.10 | 8.30 | 7.90 | 0 | 1,000 | -0.0 |
| 14/01/2026 |
8
|
14,000 | 8.10 | 8.10 | 7.90 | 0 | 12,000 | -0.1 |
| 13/01/2026 |
8.10
|
62,400 | 7.90 | 8.10 | 7.30 | 0 | 0 | 0 |
| 12/01/2026 |
8
|
4,600 | 7.90 | 8 | 7.90 | 0 | 23,000 | -0.2 |
| 09/01/2026 |
8
|
40,200 | 8 | 8 | 8 | 0 | 0 | 0 |
| 08/01/2026 |
8
|
20,000 | 7.90 | 8 | 7.90 | 0 | 0 | 0 |
| 07/01/2026 |
7.90
|
9,000 | 8 | 8 | 7.90 | 0 | 0 | 0 |
| 06/01/2026 |
7.90
|
3,700 | 7.90 | 7.90 | 7.90 | 0 | 1,100 | -0.0 |
| 05/01/2026 |
7.90
|
7,100 | 8 | 8 | 7.90 | 0 | 0 | 0 |
| 31/12/2025 |
7.90
|
400 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 30/12/2025 |
7.90
|
300 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 29/12/2025 |
7.90
|
2,000 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 26/12/2025 |
7.90
|
5,300 | 7.90 | 7.90 | 7.80 | 0 | 0 | 0 |
| 25/12/2025 |
8
|
8,400 | 7.90 | 8 | 7.90 | 0 | 0 | 0 |
| 24/12/2025 |
8
|
15,400 | 7.90 | 8 | 7.90 | 0 | 0 | 0 |
| 23/12/2025 |
7.90
|
6,700 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 22/12/2025 |
7.90
|
15,700 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 19/12/2025 |
7.90
|
7,800 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 18/12/2025 |
7.90
|
5,500 | 7.90 | 7.90 | 7.80 | 0 | 0 | 0 |
| 17/12/2025 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
| 16/12/2025 |
8
|
12,600 | 7.80 | 8 | 7.80 | 0 | 0 | 0 |
| 15/12/2025 |
7.90
|
8,700 | 7.80 | 7.90 | 7.80 | 0 | 0 | 0 |
| 12/12/2025 |
7.80
|
12,000 | 7.90 | 7.90 | 7.80 | 0 | 0 | 0 |
| 11/12/2025 |
8
|
400 | 7.90 | 8 | 7.80 | 0 | 0 | 0 |
| 10/12/2025 |
7.80
|
5,100 | 7.90 | 7.90 | 7.80 | 0 | 0 | 0 |
| 09/12/2025 |
7.90
|
7,800 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 08/12/2025 |
7.90
|
1,400 | 8 | 8 | 7.90 | 200 | 0 | 0.0 |
| 05/12/2025 |
7.90
|
19,900 | 8 | 8 | 7.90 | 0 | 18,400 | -0.1 |
| 04/12/2025 |
8
|
42,200 | 8 | 8 | 7.80 | 0 | 36,000 | -0.3 |
| 03/12/2025 |
8
|
7,200 | 7.90 | 8 | 7.90 | 0 | 0 | 0 |
| 02/12/2025 |
8
|
1,500 | 8 | 8 | 8 | 0 | 0 | 0 |
| 01/12/2025 |
8
|
6,300 | 8 | 8 | 8 | 0 | 0 | 0 |
| 28/11/2025 |
8
|
7,500 | 7.90 | 8 | 7.80 | 0 | 0 | 0 |
| 27/11/2025 |
8
|
11,400 | 8 | 8.10 | 7.90 | 0 | 8,700 | -0.1 |
| 26/11/2025 |
8.10
|
14,100 | 8.10 | 8.10 | 8 | 0 | 13,700 | -0.1 |
| 25/11/2025 |
8.10
|
119,000 | 8 | 8.10 | 7.70 | 0 | 90,900 | -0.7 |
| 24/11/2025 |
8
|
4,200 | 7.90 | 8 | 7.90 | 0 | 0 | 0 |
| 21/11/2025 |
7.90
|
11,000 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 20/11/2025 |
7.90
|
2,300 | 7.80 | 7.90 | 7.80 | 0 | 0 | 0 |
| 19/11/2025 |
7.90
|
16,800 | 8 | 8 | 7.90 | 0 | 0 | 0 |
| 18/11/2025 |
8
|
3,200 | 8 | 8.10 | 8 | 0 | 2,000 | -0.0 |
| 17/11/2025 |
8
|
6,600 | 7.90 | 8 | 7.90 | 0 | 0 | 0 |
| 14/11/2025 |
8
|
400 | 8 | 8.10 | 8 | 0 | 200 | -0.0 |
| 13/11/2025 |
8
|
5,000 | 8 | 8 | 7.90 | 0 | 4,000 | -0.0 |
| 12/11/2025 |
8
|
30,100 | 8 | 8 | 8 | 0 | 16,000 | -0.1 |
| 11/11/2025 |
8
|
11,600 | 7.80 | 8 | 7.50 | 0 | 0 | 0 |
| 10/11/2025 |
8
|
4,000 | 7.90 | 8 | 7.70 | 0 | 0 | 0 |
| 07/11/2025 |
7.90
|
13,000 | 8 | 8 | 7.90 | 0 | 0 | 0 |
| 06/11/2025 |
8
|
2,300 | 8 | 8 | 8 | 0 | 0 | 0 |
| 05/11/2025 |
8
|
10,800 | 8 | 8 | 7.90 | 0 | 0 | 0 |
| 04/11/2025 |
8
|
500 | 7.90 | 8 | 7.90 | 0 | 0 | 0 |
| 03/11/2025 |
8
|
3,400 | 8 | 8 | 8 | 0 | 0 | 0 |
| 31/10/2025 |
8
|
12,700 | 8 | 8 | 8 | 0 | 0 | 0 |
| 30/10/2025 |
8.10
|
6,900 | 8 | 8.10 | 7.90 | 0 | 0 | 0 |
| 29/10/2025 |
8
|
2,000 | 8 | 8 | 8 | 0 | 0 | 0 |
| 28/10/2025 |
8
|
11,500 | 8 | 8.10 | 7.90 | 0 | 0 | 0 |
| 27/10/2025 |
8
|
5,500 | 8 | 8 | 8 | 0 | 0 | 0 |
| 24/10/2025 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 23/10/2025 |
8.10
|
8,000 | 7.80 | 8.10 | 7.80 | 0 | 0 | 0 |
| 22/10/2025 |
7.80
|
2,600 | 8 | 8 | 7.80 | 0 | 0 | 0 |
| 21/10/2025 |
8
|
1,700 | 7.90 | 8 | 7.90 | 0 | 0 | 0 |
| 20/10/2025 |
7.90
|
12,200 | 8.20 | 8.20 | 7.90 | 0 | 0 | 0 |
| 17/10/2025 |
8
|
4,500 | 8 | 8.10 | 8 | 0 | 0 | 0 |
| 16/10/2025 |
7.90
|
5,200 | 7.90 | 8.10 | 7.90 | 0 | 0 | 0 |