| 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) |
-1.50 | -17.65% | 7,182,100 | -199,300 | -1.7 |
6.90
8.50
7.10
|
|
2 tháng
(2026-01-16) |
-1.60 | -18.60% | 23,067,600 | -299,200 | -2.6 |
6.90
9.10
7.10
|
|
3 tháng
(2025-12-17) |
-1.40 | -16.67% | 37,140,000 | 17,500 | -0.0 |
6.90
9.10
7.10
|
|
6 tháng
(2025-09-18) |
-2.50 | -26.32% | 88,108,200 | 433,000 | 3.1 |
6.90
9.50
7.10
|
|
12 tháng
(2025-03-24) |
-4.20 | -37.50% | 339,044,700 | 1,607,600 | 12.2 |
6.10
11.40
7.10
|
|
24 tháng
(2024-03-27) |
-6.90 | -49.64% | 834,028,556 | -157,012 | -8.1 |
6.10
16.80
7.10
|
|
36 tháng
(2023-04-03) |
-0.55 | -7.23% | 1,212,664,265 | 888,455 | 0.7 |
6.10
16.80
7.10
|
|
60 tháng
(2021-04-12) |
-0.62 | -8.17% | 1,629,125,083 | -192,126 | -23.4 |
4.27
22.73
7.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 18/03/2026 |
7
|
700,700 | 7 | 7.10 | 6.90 | 3,100 | 0 | 0 |
| 17/03/2026 |
7.10
|
80,400 | 7.10 | 7.20 | 7 | 31,100 | 0 | 0.2 |
| 16/03/2026 |
7
|
661,100 | 6.90 | 7.10 | 6.90 | 2,000 | 19,100 | -0.1 |
| 13/03/2026 |
6.90
|
213,100 | 7.20 | 7.20 | 6.90 | 2,800 | 1,600 | 0.0 |
| 12/03/2026 |
7.20
|
784,900 | 7.30 | 7.30 | 7 | 3,500 | 0 | 0.0 |
| 11/03/2026 |
7.30
|
313,900 | 7 | 7.30 | 6.80 | 21,000 | 13,700 | 0.0 |
| 10/03/2026 |
7
|
607,400 | 7 | 7.10 | 6.30 | 3,600 | 2,600 | 0.0 |
| 09/03/2026 |
6.90
|
460,800 | 7.50 | 7.50 | 6.90 | 3,600 | 2,600 | 0.0 |
| 06/03/2026 |
7.60
|
171,000 | 7.60 | 7.80 | 7.60 | 6,600 | 0 | 0.1 |
| 05/03/2026 |
7.60
|
246,900 | 7.80 | 7.80 | 7.60 | 3,200 | 6,500 | -0.0 |
| 04/03/2026 |
7.80
|
394,900 | 7.80 | 7.90 | 7.50 | 10,200 | 0 | 0.1 |
| 03/03/2026 |
7.80
|
858,000 | 7.90 | 8 | 7.70 | 13,700 | 2,200 | 0.1 |
| 02/03/2026 |
7.90
|
636,600 | 8.20 | 8.40 | 7.80 | 20,600 | 86,800 | -0.6 |
| 27/02/2026 |
8.40
|
551,900 | 8.40 | 8.40 | 8 | 700 | 86,500 | -0.7 |
| 26/02/2026 |
8.40
|
224,500 | 8.40 | 8.40 | 8.20 | 2,000 | 22,900 | -0.2 |
| 25/02/2026 |
8.40
|
368,200 | 8.40 | 8.50 | 8.30 | 2,000 | 17,200 | -0.1 |
| 24/02/2026 |
8.40
|
331,900 | 8.50 | 8.50 | 8.40 | 1,200 | 32,100 | -0.3 |
| 23/02/2026 |
8.50
|
357,000 | 8.60 | 8.70 | 8.40 | 10,000 | 12,200 | -0.0 |
| 13/02/2026 |
8.60
|
343,800 | 8.60 | 8.60 | 8.40 | 9,800 | 0 | 0.1 |
| 12/02/2026 |
8.60
|
281,000 | 8.60 | 8.70 | 8.50 | 0 | 0 | 0 |
| 11/02/2026 |
8.70
|
248,200 | 8.60 | 8.70 | 8.50 | 4,200 | 3,000 | 0.0 |
| 10/02/2026 |
8.60
|
280,700 | 8.50 | 8.60 | 8.40 | 31,400 | 10,700 | 0.2 |
| 09/02/2026 |
8.50
|
332,900 | 8.60 | 8.60 | 8.50 | 29,100 | 24,200 | 0.0 |
| 06/02/2026 |
8.60
|
326,500 | 8.80 | 8.80 | 8.50 | 14,300 | 0 | 0.1 |
| 05/02/2026 |
8.80
|
598,000 | 9 | 9.10 | 8.80 | 14,300 | 0 | 0.1 |
| 04/02/2026 |
9
|
1,587,200 | 8.90 | 9 | 8.70 | 20,600 | 86,800 | -0.6 |
| 03/02/2026 |
8.90
|
1,936,200 | 8.60 | 9 | 8.50 | 13,500 | 7,100 | 0.1 |
| 02/02/2026 |
8.60
|
446,300 | 8.50 | 8.60 | 8.30 | 13,500 | 7,100 | 0.1 |
| 30/01/2026 |
8.50
|
241,200 | 8.40 | 8.50 | 8.30 | 3,000 | 15,300 | -0.1 |
| 29/01/2026 |
8.40
|
230,300 | 8.50 | 8.50 | 8.30 | 3,100 | 49,000 | -0.4 |
| 28/01/2026 |
8.50
|
249,900 | 8.50 | 8.60 | 8.40 | 1,500 | 51,800 | -0.4 |
| 27/01/2026 |
8.50
|
220,400 | 8.60 | 8.60 | 8.40 | 3,800 | 36,100 | -0.3 |
| 26/01/2026 |
8.60
|
644,400 | 8.70 | 8.70 | 8.30 | 58,400 | 36,500 | 0.2 |
| 23/01/2026 |
8.70
|
1,537,100 | 9.10 | 9.20 | 8.70 | 94,400 | 166,200 | -0.7 |
| 22/01/2026 |
9.10
|
2,823,100 | 8.60 | 9.20 | 8.50 | 18,200 | 0 | 0.2 |
| 21/01/2026 |
8.60
|
698,900 | 8.60 | 8.70 | 8.40 | 39,600 | 0 | 0.3 |
| 20/01/2026 |
8.60
|
884,100 | 8.80 | 8.80 | 8.60 | 69,900 | 19,400 | 0.4 |
| 19/01/2026 |
8.70
|
703,300 | 8.60 | 8.80 | 8.50 | 1,700 | 12,400 | -0.1 |
| 16/01/2026 |
8.60
|
1,272,000 | 8.50 | 8.60 | 8.40 | 1,400 | 20,000 | -0.2 |
| 15/01/2026 |
8.60
|
420,900 | 8.70 | 8.80 | 8.40 | 38,900 | 44,600 | -0.1 |
| 14/01/2026 |
8.70
|
970,700 | 8.80 | 8.90 | 8.40 | 106,300 | 120,600 | -0.1 |
| 13/01/2026 |
8.80
|
1,803,500 | 8.50 | 8.80 | 8.50 | 1,100 | 125,800 | -1.1 |
| 12/01/2026 |
8.50
|
622,700 | 8.50 | 8.70 | 8.30 | 6,200 | 33,600 | -0.2 |
| 09/01/2026 |
8.50
|
732,300 | 8.60 | 8.60 | 8.20 | 4,700 | 8,600 | -0.0 |
| 08/01/2026 |
8.60
|
366,200 | 8.70 | 8.70 | 8.40 | 28,200 | 0 | 0.2 |
| 07/01/2026 |
8.70
|
547,200 | 8.60 | 8.70 | 8.50 | 45,200 | 35,000 | 0.1 |
| 06/01/2026 |
8.60
|
672,700 | 8.60 | 8.70 | 8.40 | 27,600 | 35,100 | -0.1 |
| 05/01/2026 |
8.50
|
486,500 | 8.50 | 8.70 | 8.40 | 60,100 | 15,500 | 0.4 |
| 31/12/2025 |
8.50
|
1,475,200 | 8.20 | 8.60 | 8.20 | 22,100 | 30,400 | -0.1 |
| 30/12/2025 |
8.20
|
815,800 | 8.30 | 8.40 | 8.20 | 22,100 | 30,400 | -0.1 |
| 29/12/2025 |
8.30
|
155,300 | 8.40 | 8.40 | 8.30 | 46,100 | 2,200 | 0.4 |
| 26/12/2025 |
8.40
|
543,000 | 8.40 | 8.40 | 8.10 | 44,700 | 0 | 0.4 |
| 25/12/2025 |
8.40
|
472,000 | 8.50 | 8.50 | 8.30 | 10,300 | 38,400 | -0.2 |
| 24/12/2025 |
8.50
|
407,600 | 8.60 | 8.60 | 8.30 | 19,400 | 0 | 0.2 |
| 23/12/2025 |
8.60
|
900,600 | 8.50 | 8.60 | 8.40 | 29,000 | 0 | 0.2 |
| 22/12/2025 |
8.50
|
812,500 | 8.50 | 8.50 | 8.20 | 298,400 | 29,400 | 2.3 |
| 19/12/2025 |
8.30
|
400,900 | 8.30 | 8.30 | 8.10 | 30,400 | 18,900 | 0.1 |
| 18/12/2025 |
8.30
|
135,700 | 8.40 | 8.40 | 8.20 | 2,500 | 1,600 | 0.0 |
| 17/12/2025 |
8.40
|
1,331,100 | 8.30 | 8.50 | 7.90 | 78,600 | 35,100 | 0.3 |
| 16/12/2025 |
8.30
|
1,915,400 | 8.10 | 8.40 | 8 | 80,900 | 51,200 | 0.2 |
| 15/12/2025 |
8.10
|
2,040,900 | 7.50 | 8.20 | 7.50 | 86,400 | 61,100 | 0.2 |
| 12/12/2025 |
7.60
|
1,263,000 | 7.60 | 7.80 | 7.50 | 43,800 | 9,200 | 0.3 |
| 11/12/2025 |
7.50
|
319,700 | 7.60 | 7.60 | 7.50 | 1,000 | 19,600 | -0.1 |
| 10/12/2025 |
7.60
|
766,000 | 7.60 | 7.70 | 7.40 | 3,400 | 46,700 | -0.3 |
| 09/12/2025 |
7.60
|
511,000 | 7.70 | 7.70 | 7.50 | 1,800 | 58,300 | -0.4 |
| 08/12/2025 |
7.70
|
301,400 | 7.70 | 7.80 | 7.50 | 2,400 | 87,000 | -0.6 |
| 05/12/2025 |
7.70
|
716,200 | 7.80 | 7.80 | 7.60 | 27,200 | 1,700 | 0.2 |
| 04/12/2025 |
7.80
|
697,900 | 7.80 | 7.90 | 7.70 | 75,100 | 0 | 0.6 |
| 03/12/2025 |
7.80
|
428,000 | 7.80 | 7.90 | 7.70 | 19,400 | 5,800 | 0.1 |
| 02/12/2025 |
7.80
|
1,026,500 | 7.80 | 7.90 | 7.70 | 26,300 | 12,500 | 0.1 |
| 01/12/2025 |
7.80
|
459,800 | 7.70 | 7.80 | 7.70 | 1,400 | 25,400 | -0.2 |
| 28/11/2025 |
7.70
|
269,500 | 7.60 | 7.70 | 7.60 | 1,200 | 0 | 0.0 |
| 27/11/2025 |
7.60
|
114,800 | 7.70 | 7.80 | 7.60 | 100 | 17,300 | -0.1 |
| 26/11/2025 |
7.70
|
383,200 | 7.90 | 7.90 | 7.60 | 9,900 | 40,200 | -0.2 |
| 25/11/2025 |
7.70
|
479,600 | 7.80 | 7.90 | 7.60 | 500 | 78,800 | -0.6 |
| 24/11/2025 |
7.80
|
1,424,300 | 8.40 | 8.40 | 7.60 | 96,100 | 7,400 | 0.7 |
| 21/11/2025 |
7.70
|
402,300 | 7.80 | 7.80 | 7.60 | 0 | 19,800 | -0.2 |
| 20/11/2025 |
7.80
|
414,200 | 7.70 | 7.80 | 7.60 | 5,700 | 58,900 | -0.4 |
| 19/11/2025 |
7.70
|
473,800 | 7.80 | 7.90 | 7.50 | 20,000 | 12,600 | 0.1 |
| 18/11/2025 |
7.90
|
672,400 | 7.90 | 7.90 | 7.60 | 55,100 | 22,600 | 0.2 |
| 17/11/2025 |
7.90
|
1,930,400 | 8 | 8 | 7.60 | 169,700 | 39,900 | 1.0 |
| 14/11/2025 |
7.80
|
1,932,800 | 7.70 | 8.20 | 7.60 | 38,800 | 141,600 | -0.8 |
| 13/11/2025 |
7.70
|
737,500 | 7.60 | 7.70 | 7.50 | 66,600 | 0 | 0.5 |
| 12/11/2025 |
7.60
|
800,700 | 7.50 | 7.60 | 7.40 | 95,400 | 0 | 0.7 |
| 11/11/2025 |
7.40
|
429,000 | 7.50 | 7.60 | 7.40 | 17,400 | 32,700 | -0.1 |
| 10/11/2025 |
7.50
|
314,600 | 7.80 | 7.80 | 7.50 | 11,600 | 28,300 | -0.1 |
| 07/11/2025 |
7.80
|
255,600 | 7.80 | 7.90 | 7.60 | 2,100 | 10,000 | -0.1 |
| 06/11/2025 |
7.80
|
353,300 | 7.90 | 7.90 | 7.70 | 11,400 | 1,300 | 0.1 |
| 05/11/2025 |
7.90
|
183,900 | 8 | 8 | 7.70 | 1,000 | 19,300 | -0.1 |
| 04/11/2025 |
7.90
|
767,600 | 7.70 | 8 | 7.50 | 80,500 | 39,700 | 0.3 |
| 03/11/2025 |
7.80
|
673,800 | 8 | 8.20 | 7.80 | 2,700 | 46,900 | -0.4 |
| 31/10/2025 |
8
|
1,053,000 | 8 | 8.20 | 7.90 | 104,700 | 51,000 | 0.4 |
| 30/10/2025 |
8
|
965,700 | 7.80 | 8.20 | 7.80 | 19,400 | 71,500 | -0.4 |
| 29/10/2025 |
7.80
|
2,355,200 | 8 | 8 | 7.60 | 66,100 | 34,600 | 0.2 |
| 28/10/2025 |
8
|
1,381,300 | 7.40 | 8 | 7.20 | 36,900 | 95,100 | -0.5 |
| 27/10/2025 |
7.40
|
339,300 | 7.60 | 7.60 | 7.30 | 35,700 | 56,900 | -0.2 |
| 24/10/2025 |
7.60
|
561,800 | 7.60 | 7.70 | 7.40 | 103,900 | 33,300 | 0.5 |
| 23/10/2025 |
7.60
|
140,000 | 7.70 | 7.80 | 7.60 | 200 | 2,900 | -0.0 |
| 22/10/2025 |
7.70
|
292,700 | 7.70 | 7.80 | 7.50 | 13,000 | 44,700 | -0.2 |
| 21/10/2025 |
7.70
|
1,954,400 | 7.20 | 7.80 | 6.90 | 206,000 | 51,100 | 1.1 |
| 20/10/2025 |
7.40
|
1,565,300 | 8.10 | 8.20 | 7.40 | 64,400 | 104,200 | -0.3 |