| 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) |
-0.32 | -3.78% | 3,271,900 | 0 | 0 |
7.96
8.47
7.96
|
|
2 tháng
(2026-01-12) |
-0.13 | -1.57% | 7,045,900 | 6,100 | 0.1 |
7.96
8.47
7.96
|
|
3 tháng
(2025-12-15) |
-0.04 | -0.49% | 12,083,700 | -25,900 | -0.2 |
7.96
8.51
7.96
|
|
6 tháng
(2025-09-15) |
0.20 | 2.52% | 30,759,000 | -31,900 | -0.3 |
7.86
8.51
7.96
|
|
12 tháng
(2025-03-18) |
1.81 | 28.55% | 70,001,300 | -458,354 | -2.9 |
5.38
8.51
7.96
|
|
24 tháng
(2024-03-25) |
2.90 | 55.24% | 107,644,700 | -458,121 | -2.9 |
4.27
8.51
7.96
|
|
36 tháng
(2023-03-29) |
5.19 | 175.19% | 237,742,300 | -469,884 | -2.9 |
2.93
8.51
7.96
|
|
60 tháng
(2021-04-08) |
1.72 | 26.84% | 483,090,900 | -849,208 | -7.2 |
2.38
13.27
7.96
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 13/03/2026 |
7.96
|
100,200 | 8 | 8.15 | 7.96 | 0 | 0 | 0 |
| 12/03/2026 |
8.15
|
230,000 | 7.93 | 8.15 | 7.93 | 0 | 0 | 0 |
| 11/03/2026 |
8
|
80,000 | 7.98 | 8.04 | 7.80 | 0 | 0 | 0 |
| 10/03/2026 |
8
|
113,000 | 8.14 | 8.14 | 8 | 0 | 0 | 0 |
| 09/03/2026 |
8.08
|
234,800 | 8.40 | 8.40 | 7.83 | 0 | 0 | 0 |
| 06/03/2026 |
8.41
|
96,900 | 8.43 | 8.44 | 8.40 | 0 | 0 | 0 |
| 05/03/2026 |
8.43
|
110,200 | 8.40 | 8.45 | 8.40 | 0 | 0 | 0 |
| 04/03/2026 |
8.40
|
93,200 | 8.45 | 8.45 | 8.35 | 0 | 0 | 0 |
| 03/03/2026 |
8.45
|
168,000 | 8.42 | 8.45 | 8.32 | 0 | 0 | 0 |
| 02/03/2026 |
8.42
|
82,500 | 8.46 | 8.46 | 8.38 | 0 | 0 | 0 |
| 27/02/2026 |
8.47
|
538,500 | 8.45 | 8.49 | 8.43 | 0 | 0 | 0 |
| 26/02/2026 |
8.46
|
86,200 | 8.44 | 8.46 | 8.42 | 0 | 0 | 0 |
| 25/02/2026 |
8.46
|
275,900 | 8.44 | 8.47 | 8.41 | 0 | 0 | 0 |
| 24/02/2026 |
8.45
|
625,200 | 8.43 | 8.45 | 8.40 | 0 | 0 | 0 |
| 23/02/2026 |
8.45
|
151,700 | 8.42 | 8.46 | 8.40 | 0 | 0 | 0 |
| 13/02/2026 |
8.43
|
57,100 | 8.43 | 8.44 | 8.41 | 0 | 0 | 0 |
| 12/02/2026 |
8.43
|
95,600 | 8.47 | 8.47 | 8.40 | 0 | 0 | 0 |
| 11/02/2026 |
8.47
|
233,100 | 8.42 | 8.50 | 8.40 | 0 | 0 | 0 |
| 10/02/2026 |
8.43
|
82,400 | 8.42 | 8.45 | 8.42 | 0 | 0 | 0 |
| 09/02/2026 |
8.44
|
102,900 | 8.41 | 8.44 | 8.38 | 0 | 0 | 0 |
| 06/02/2026 |
8.41
|
111,900 | 8.40 | 8.43 | 8.38 | 0 | 0 | 0 |
| 05/02/2026 |
8.41
|
126,900 | 8.43 | 8.45 | 8.38 | 0 | 0 | 0 |
| 04/02/2026 |
8.44
|
213,400 | 8.39 | 8.47 | 8.36 | 0 | 0 | 0 |
| 03/02/2026 |
8.41
|
153,600 | 8.45 | 8.45 | 8.40 | 0 | 0 | 0 |
| 02/02/2026 |
8.45
|
163,000 | 8.48 | 8.50 | 8.40 | 0 | 0 | 0 |
| 30/01/2026 |
8.46
|
434,300 | 8.30 | 8.47 | 8.28 | 3,200 | 0 | 0.0 |
| 29/01/2026 |
8.31
|
184,300 | 8.29 | 8.31 | 8.25 | 0 | 0 | 0 |
| 28/01/2026 |
8.30
|
112,400 | 8.25 | 8.30 | 8.23 | 0 | 0 | 0 |
| 27/01/2026 |
8.28
|
137,300 | 8.25 | 8.28 | 8.25 | 0 | 0 | 0 |
| 26/01/2026 |
8.25
|
170,900 | 8.28 | 8.28 | 8.20 | 0 | 0 | 0 |
| 23/01/2026 |
8.28
|
120,600 | 8.29 | 8.29 | 8.25 | 0 | 0 | 0 |
| 22/01/2026 |
8.29
|
371,000 | 8.29 | 8.30 | 8.25 | 0 | 0 | 0 |
| 21/01/2026 |
8.29
|
131,300 | 8.25 | 8.29 | 8.25 | 0 | 0 | 0 |
| 20/01/2026 |
8.28
|
166,800 | 8.23 | 8.29 | 8.20 | 2,900 | 0 | 0.0 |
| 19/01/2026 |
8.24
|
396,600 | 8.22 | 8.24 | 8.20 | 0 | 0 | 0 |
| 16/01/2026 |
8.24
|
31,800 | 8.23 | 8.24 | 8.20 | 0 | 0 | 0 |
| 15/01/2026 |
8.24
|
406,300 | 8.23 | 8.25 | 8.19 | 0 | 0 | 0 |
| 14/01/2026 |
8.25
|
51,900 | 8.25 | 8.28 | 8.22 | 0 | 0 | 0 |
| 13/01/2026 |
8.28
|
56,700 | 8.24 | 8.28 | 8.24 | 0 | 0 | 0 |
| 12/01/2026 |
8.28
|
47,700 | 8.26 | 8.28 | 8.22 | 0 | 0 | 0 |
| 09/01/2026 |
8.26
|
65,700 | 8.26 | 8.26 | 8.20 | 0 | 0 | 0 |
| 08/01/2026 |
8.26
|
102,100 | 8.25 | 8.28 | 8.22 | 0 | 0 | 0 |
| 07/01/2026 |
8.26
|
95,400 | 8.27 | 8.30 | 8.23 | 0 | 0 | 0 |
| 06/01/2026 |
8.27
|
78,500 | 8.28 | 8.28 | 8.24 | 0 | 0 | 0 |
| 05/01/2026 |
8.28
|
54,600 | 8.25 | 8.28 | 8.20 | 0 | 0 | 0 |
| 31/12/2025 |
8.25
|
293,000 | 8.25 | 8.25 | 8.20 | 0 | 0 | 0 |
| 30/12/2025 |
8.26
|
106,200 | 8.26 | 8.29 | 8.24 | 0 | 0 | 0 |
| 29/12/2025 |
8.25
|
448,600 | 8.20 | 8.26 | 8.20 | 0 | 0 | 0 |
| 26/12/2025 |
8.23
|
124,100 | 8.18 | 8.25 | 8.05 | 0 | 0 | 0 |
| 25/12/2025 |
8.20
|
530,300 | 8.40 | 8.40 | 8.07 | 0 | 33,000 | -0.3 |
| 24/12/2025 |
8.40
|
187,200 | 8.51 | 8.54 | 8.40 | 0 | 0 | 0 |
| 23/12/2025 |
8.51
|
756,300 | 8.29 | 8.51 | 8.25 | 1,000 | 0 | 0.0 |
| 22/12/2025 |
8.29
|
406,800 | 8.21 | 8.29 | 8.20 | 0 | 0 | 0 |
| 19/12/2025 |
8.22
|
120,600 | 8.22 | 8.24 | 8.20 | 0 | 0 | 0 |
| 18/12/2025 |
8.22
|
77,300 | 8.24 | 8.28 | 8.20 | 0 | 0 | 0 |
| 17/12/2025 |
8.24
|
223,600 | 8.20 | 8.24 | 8.18 | 0 | 0 | 0 |
| 16/12/2025 |
8.22
|
432,500 | 8.19 | 8.25 | 8.15 | 0 | 0 | 0 |
| 15/12/2025 |
8.19
|
935,000 | 8.20 | 8.21 | 8.15 | 0 | 0 | 0 |
| 12/12/2025 |
8.21
|
110,100 | 8.23 | 8.25 | 8.15 | 0 | 0 | 0 |
| 11/12/2025 |
8.23
|
109,600 | 8.21 | 8.25 | 8.15 | 0 | 0 | 0 |
| 10/12/2025 |
8.21
|
193,300 | 8.26 | 8.28 | 8.20 | 0 | 0 | 0 |
| 09/12/2025 |
8.26
|
205,000 | 8.29 | 8.29 | 8.21 | 0 | 0 | 0 |
| 08/12/2025 |
8.28
|
51,700 | 8.25 | 8.30 | 8.21 | 0 | 0 | 0 |
| 05/12/2025 |
8.25
|
71,400 | 8.23 | 8.30 | 8.23 | 0 | 0 | 0 |
| 04/12/2025 |
8.23
|
60,300 | 8.21 | 8.23 | 8.18 | 0 | 0 | 0 |
| 03/12/2025 |
8.21
|
95,900 | 8.18 | 8.25 | 8.18 | 0 | 0 | 0 |
| 02/12/2025 |
8.19
|
103,200 | 8.30 | 8.30 | 8.16 | 0 | 0 | 0 |
| 01/12/2025 |
8.18
|
144,200 | 8.19 | 8.20 | 8.12 | 0 | 0 | 0 |
| 28/11/2025 |
8.19
|
71,800 | 8.19 | 8.25 | 8.15 | 0 | 0 | 0 |
| 27/11/2025 |
8.19
|
90,400 | 8.21 | 8.21 | 8.16 | 0 | 0 | 0 |
| 26/11/2025 |
8.21
|
103,700 | 8.24 | 8.27 | 8.19 | 0 | 0 | 0 |
| 25/11/2025 |
8.24
|
228,600 | 8.17 | 8.24 | 8.10 | 0 | 0 | 0 |
| 24/11/2025 |
8.15
|
303,300 | 8.15 | 8.18 | 8.10 | 0 | 0 | 0 |
| 21/11/2025 |
8.15
|
121,400 | 8.17 | 8.20 | 8.11 | 0 | 0 | 0 |
| 20/11/2025 |
8.17
|
107,600 | 8.15 | 8.18 | 8.10 | 0 | 0 | 0 |
| 19/11/2025 |
8.13
|
185,100 | 8.17 | 8.19 | 8.10 | 1,500 | 100 | 0.0 |
| 18/11/2025 |
8.17
|
130,500 | 8.20 | 8.24 | 8.15 | 0 | 0 | 0 |
| 17/11/2025 |
8.22
|
121,200 | 8.24 | 8.24 | 8.15 | 0 | 0 | 0 |
| 14/11/2025 |
8.24
|
227,000 | 8.23 | 8.34 | 8.18 | 8,100 | 0 | 0.1 |
| 13/11/2025 |
8.23
|
180,900 | 8.15 | 8.29 | 8.15 | 6,600 | 0 | 0.1 |
| 12/11/2025 |
8.22
|
132,900 | 8.11 | 8.22 | 8.11 | 0 | 0 | 0 |
| 11/11/2025 |
8.15
|
355,000 | 8.05 | 8.20 | 8 | 0 | 0 | 0 |
| 10/11/2025 |
8.09
|
116,100 | 8 | 8.10 | 7.96 | 0 | 0 | 0 |
| 07/11/2025 |
8.05
|
649,600 | 8.15 | 8.20 | 8.01 | 21,500 | 0 | 0.2 |
| 06/11/2025 |
8.19
|
684,200 | 8.10 | 8.19 | 8.10 | 0 | 0 | 0 |
| 05/11/2025 |
8.17
|
93,100 | 8.13 | 8.18 | 8.06 | 0 | 0 | 0 |
| 04/11/2025 |
8.15
|
211,100 | 8.11 | 8.17 | 8 | 0 | 1,100 | -0.0 |
| 03/11/2025 |
8.15
|
239,500 | 8.35 | 8.45 | 8.15 | 0 | 3,000 | -0.0 |
| 31/10/2025 |
8.33
|
936,000 | 8.14 | 8.43 | 8.09 | 1,100 | 29,200 | -0.2 |
| 30/10/2025 |
8.14
|
314,000 | 8.19 | 8.19 | 8.12 | 0 | 0 | 0 |
| 29/10/2025 |
8.19
|
353,900 | 8.10 | 8.19 | 8.09 | 0 | 0 | 0 |
| 28/10/2025 |
8.12
|
246,200 | 8.05 | 8.12 | 8.04 | 0 | 0 | 0 |
| 27/10/2025 |
8.09
|
206,600 | 8.10 | 8.11 | 8.05 | 1,400 | 0 | 0.0 |
| 24/10/2025 |
8.10
|
206,100 | 8.07 | 8.12 | 8.04 | 6,200 | 0 | 0.1 |
| 23/10/2025 |
8.11
|
261,000 | 8.06 | 8.14 | 8.04 | 0 | 0 | 0 |
| 22/10/2025 |
8.09
|
237,800 | 8 | 8.09 | 7.97 | 0 | 0 | 0 |
| 21/10/2025 |
8.03
|
220,300 | 7.97 | 8.03 | 7.93 | 24,600 | 0 | 0.2 |
| 20/10/2025 |
8
|
438,800 | 8.11 | 8.12 | 7.90 | 0 | 0 | 0 |
| 17/10/2025 |
8.12
|
353,800 | 8.12 | 8.13 | 8.04 | 0 | 0 | 0 |
| 16/10/2025 |
8.12
|
220,200 | 8.17 | 8.17 | 8.10 | 0 | 0 | 0 |