| 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) |
-0.50 | -6.10% | 29,700 | 2,200 | 0.0 |
7.50
8.40
7.70
|
|
2 tháng
(2026-01-12) |
-0.60 | -7.23% | 253,200 | 3,100 | 0.0 |
7.50
10.90
7.70
|
|
3 tháng
(2025-12-15) |
-0.70 | -8.33% | 299,500 | 2,900 | 0.0 |
7.50
10.90
7.70
|
|
6 tháng
(2025-09-15) |
-0.70 | -8.33% | 524,200 | 7,600 | 0.1 |
7.50
10.90
7.70
|
|
12 tháng
(2025-03-18) |
-1.20 | -13.48% | 982,000 | 6,900 | 0.0 |
7.10
10.90
7.70
|
|
24 tháng
(2024-03-25) |
-0.30 | -3.75% | 2,571,193 | 7,590 | 0.1 |
7
14.90
7.70
|
|
36 tháng
(2023-03-29) |
-1.90 | -19.79% | 3,491,647 | 7,990 | 0.1 |
7
14.90
7.70
|
|
60 tháng
(2021-04-08) |
-0.61 | -7.38% | 12,921,350 | 16,790 | 0.2 |
5.99
23.80
7.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 13/03/2026 |
7.70
|
1,600 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 12/03/2026 |
7.70
|
500 | 7.70 | 7.70 | 7.70 | 500 | 200 | 0.0 |
| 11/03/2026 |
7.70
|
1,200 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 10/03/2026 |
7.50
|
100 | 7.50 | 7.50 | 7.50 | 500 | 0 | 0.0 |
| 09/03/2026 |
8
|
6,900 | 7.50 | 8 | 7.50 | 500 | 0 | 0.0 |
| 06/03/2026 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
| 05/03/2026 |
8.30
|
1,200 | 8.10 | 8.30 | 8 | 0 | 0 | 0 |
| 04/03/2026 |
8
|
1,100 | 8 | 8 | 8 | 0 | 0 | 0 |
| 03/03/2026 |
8.10
|
5,400 | 8.20 | 8.20 | 8.10 | 0 | 0 | 0 |
| 02/03/2026 |
8.20
|
1,500 | 8.30 | 8.30 | 8.20 | 1,000 | 0 | 0.0 |
| 27/02/2026 |
8.40
|
100 | 8.40 | 8.40 | 8.40 | 0 | 400 | -0.0 |
| 26/02/2026 |
8.40
|
7,800 | 8.30 | 8.40 | 8.20 | 0 | 0 | 0 |
| 25/02/2026 |
8.40
|
600 | 8.20 | 8.40 | 8.20 | 0 | 0 | 0 |
| 24/02/2026 |
8.40
|
2,600 | 8.20 | 8.40 | 8.20 | 0 | 0 | 0 |
| 23/02/2026 |
8.10
|
200 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 13/02/2026 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 300 | 0 | 0.0 |
| 12/02/2026 |
8.20
|
300 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 11/02/2026 |
8.20
|
200 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 10/02/2026 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 500 | 0 | 0.0 |
| 09/02/2026 |
8.20
|
600 | 8.10 | 8.20 | 8.10 | 0 | 0 | 0 |
| 06/02/2026 |
8
|
5,000 | 8.20 | 8.20 | 8 | 0 | 0 | 0 |
| 05/02/2026 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
| 04/02/2026 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 1,000 | 0 | 0.0 |
| 03/02/2026 |
8.80
|
1,800 | 8.80 | 8.80 | 8.30 | 700 | 0 | 0.0 |
| 02/02/2026 |
8.90
|
700 | 8.90 | 8.90 | 8.90 | 700 | 0 | 0.0 |
| 30/01/2026 |
9
|
0 | 9 | 9 | 9 | 1,000 | 0 | 0.0 |
| 29/01/2026 |
9
|
2,200 | 8.70 | 9 | 8.70 | 1,000 | 0 | 0.0 |
| 28/01/2026 |
8.60
|
2,100 | 8.20 | 8.80 | 8.20 | 0 | 0 | 0 |
| 27/01/2026 |
8.50
|
3,800 | 8.90 | 8.90 | 8.50 | 0 | 0 | 0 |
| 26/01/2026 |
8.50
|
3,800 | 9 | 9 | 8.50 | 0 | 0 | 0 |
| 23/01/2026 |
9.10
|
2,100 | 8.50 | 9.10 | 8.50 | 0 | 0 | 0 |
| 22/01/2026 |
9
|
400 | 9 | 9 | 9 | 0 | 0 | 0 |
| 21/01/2026 |
10
|
2,000 | 8.50 | 10 | 8.50 | 400 | 0 | 0.0 |
| 20/01/2026 |
9.40
|
32,600 | 8.70 | 9.40 | 8.70 | 0 | 0 | 0 |
| 19/01/2026 |
9.60
|
8,000 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 |
| 16/01/2026 |
10.60
|
23,200 | 10.90 | 11 | 9.90 | 0 | 3,400 | -0.0 |
| 15/01/2026 |
10.90
|
56,300 | 11 | 11 | 10.20 | 0 | 2,000 | -0.0 |
| 14/01/2026 |
10
|
33,800 | 10 | 10 | 10 | 0 | 0 | 0 |
| 13/01/2026 |
9.10
|
44,600 | 8.60 | 9.10 | 8.60 | 0 | 0 | 0 |
| 12/01/2026 |
8.30
|
500 | 8.30 | 8.30 | 8.30 | 1,000 | 0 | 0.0 |
| 09/01/2026 |
8
|
3,600 | 8.10 | 8.70 | 8 | 0 | 0 | 0 |
| 08/01/2026 |
8.70
|
300 | 8.60 | 8.70 | 8.60 | 0 | 0 | 0 |
| 07/01/2026 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 06/01/2026 |
8.50
|
6,000 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 05/01/2026 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| 31/12/2025 |
8.70
|
6,400 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| 30/12/2025 |
8.50
|
900 | 7.90 | 8.50 | 7.90 | 0 | 0 | 0 |
| 29/12/2025 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 26/12/2025 |
7.90
|
1,800 | 8 | 8 | 7.90 | 300 | 0 | 0.0 |
| 25/12/2025 |
8
|
9,100 | 8 | 8 | 7.80 | 0 | 0 | 0 |
| 24/12/2025 |
8
|
500 | 8 | 8 | 8 | 0 | 0 | 0 |
| 23/12/2025 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
| 22/12/2025 |
8
|
12,700 | 8.50 | 8.60 | 7.90 | 400 | 0 | 0.0 |
| 19/12/2025 |
8.30
|
2,000 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
| 18/12/2025 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
| 17/12/2025 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
| 16/12/2025 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
| 15/12/2025 |
8.40
|
3,000 | 8.40 | 8.40 | 8.40 | 0 | 900 | -0.0 |
| 12/12/2025 |
8.40
|
400 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
| 11/12/2025 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 10/12/2025 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 09/12/2025 |
8.50
|
3,400 | 9.90 | 9.90 | 8.40 | 200 | 300 | -0.0 |
| 08/12/2025 |
9
|
3,200 | 8.60 | 9 | 8.50 | 0 | 0 | 0 |
| 05/12/2025 |
8.60
|
800 | 9 | 9.10 | 8.60 | 0 | 600 | -0.0 |
| 04/12/2025 |
9
|
400 | 8.80 | 9 | 8.80 | 0 | 200 | -0.0 |
| 03/12/2025 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 02/12/2025 |
8.50
|
3,300 | 8.70 | 9 | 8.50 | 1,000 | 200 | 0.0 |
| 01/12/2025 |
8.70
|
8,100 | 8.50 | 8.70 | 8.40 | 0 | 0 | 0 |
| 28/11/2025 |
8.80
|
2,000 | 8.50 | 8.80 | 8.50 | 1,000 | 0 | 0.0 |
| 27/11/2025 |
8.50
|
400 | 8.90 | 9 | 8.50 | 0 | 0 | 0 |
| 26/11/2025 |
8.50
|
400 | 8.90 | 8.90 | 8.50 | 0 | 0 | 0 |
| 25/11/2025 |
8.40
|
8,400 | 9.30 | 9.30 | 8.40 | 0 | 0 | 0 |
| 24/11/2025 |
8.90
|
2,100 | 8.90 | 9 | 8.90 | 0 | 100 | -0.0 |
| 21/11/2025 |
9.30
|
14,200 | 8.70 | 9.30 | 8.70 | 500 | 500 | -0.0 |
| 20/11/2025 |
8.50
|
700 | 8.50 | 8.50 | 8.50 | 200 | 0 | 0.0 |
| 19/11/2025 |
8.70
|
1,300 | 8.40 | 8.70 | 8.40 | 800 | 0 | 0.0 |
| 18/11/2025 |
9.30
|
0 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
| 17/11/2025 |
9.30
|
0 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
| 14/11/2025 |
9.30
|
0 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
| 13/11/2025 |
9.30
|
0 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
| 12/11/2025 |
9.30
|
0 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
| 11/11/2025 |
9.30
|
0 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
| 10/11/2025 |
9.30
|
0 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
| 07/11/2025 |
9.30
|
1,000 | 8.90 | 9.30 | 8.80 | 800 | 0 | 0.0 |
| 06/11/2025 |
9
|
4,400 | 9.60 | 9.60 | 9 | 0 | 0 | 0 |
| 05/11/2025 |
9.50
|
1,200 | 9.70 | 9.70 | 9.50 | 1,200 | 0 | 0.0 |
| 04/11/2025 |
9
|
4,400 | 8.90 | 9 | 8.80 | 0 | 0 | 0 |
| 03/11/2025 |
9.40
|
2,700 | 9.60 | 9.60 | 9.20 | 0 | 0 | 0 |
| 31/10/2025 |
9.40
|
31,100 | 8.80 | 9.40 | 8.70 | 0 | 0 | 0 |
| 30/10/2025 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 29/10/2025 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 28/10/2025 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 27/10/2025 |
8.60
|
15,100 | 7.60 | 8.60 | 7.60 | 0 | 0 | 0 |
| 24/10/2025 |
8
|
1,600 | 8 | 8 | 7.50 | 0 | 0 | 0 |
| 23/10/2025 |
8.10
|
4,600 | 8 | 8.20 | 8 | 0 | 0 | 0 |
| 22/10/2025 |
8.10
|
4,000 | 8.10 | 8.10 | 8 | 0 | 0 | 0 |
| 21/10/2025 |
8.10
|
1,000 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 20/10/2025 |
8.10
|
900 | 7.50 | 8.10 | 7.50 | 0 | 0 | 0 |
| 17/10/2025 |
8.10
|
7,700 | 8.10 | 8.10 | 7.30 | 0 | 0 | 0 |
| 16/10/2025 |
8.10
|
1,000 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |