| 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 | 0% | 21,410,200 | 14,200 | 0.1 |
7.90
9.90
8.50
|
|
2 tháng
(2026-01-12) |
0.10 | 1.18% | 55,549,600 | 9,500 | 0.1 |
7.90
10.20
8.50
|
|
3 tháng
(2025-12-15) |
1.20 | 16.22% | 60,011,600 | 11,100 | 0.1 |
7.30
10.20
8.50
|
|
6 tháng
(2025-09-15) |
-0.50 | -5.49% | 81,618,800 | 39,800 | 0.3 |
7.30
10.20
8.50
|
|
12 tháng
(2025-03-18) |
-0.10 | -1.15% | 155,437,200 | 27,900 | 0.2 |
5.60
10.20
8.50
|
|
24 tháng
(2024-03-25) |
2.40 | 38.71% | 319,550,851 | 76,310 | 0.7 |
5.60
12.10
8.50
|
|
36 tháng
(2023-03-29) |
3.66 | 74.09% | 427,022,719 | 56,110 | 0.6 |
4.75
12.10
8.50
|
|
60 tháng
(2021-04-08) |
-5.56 | -39.24% | 824,296,439 | -82,590 | -2.7 |
3.52
19.48
8.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 13/03/2026 |
8.50
|
771,000 | 8.50 | 8.60 | 8.30 | 500 | 0 | 0 |
| 12/03/2026 |
8.60
|
756,000 | 8.70 | 8.80 | 8.40 | 0 | 0 | 0 |
| 11/03/2026 |
8.80
|
1,099,700 | 8.80 | 8.90 | 8.50 | 10,000 | 0 | 0.1 |
| 10/03/2026 |
8.70
|
1,296,700 | 8.10 | 9 | 8.10 | 0 | 0 | 0 |
| 09/03/2026 |
7.90
|
2,430,400 | 9 | 9 | 7.90 | 0 | 0 | 0 |
| 06/03/2026 |
9.30
|
1,196,700 | 9.50 | 9.50 | 9 | 0 | 0 | 0 |
| 05/03/2026 |
9.50
|
1,409,400 | 9.90 | 10.30 | 9.40 | 0 | 0 | 0 |
| 04/03/2026 |
9.90
|
2,348,500 | 9.60 | 10.30 | 9.40 | 2,000 | 0 | 0.0 |
| 03/03/2026 |
9.60
|
1,717,200 | 9.60 | 9.90 | 9.30 | 0 | 0 | 0 |
| 02/03/2026 |
9.60
|
3,547,100 | 9.10 | 10.10 | 8.30 | 0 | 0 | 0 |
| 27/02/2026 |
9.10
|
647,500 | 9.30 | 9.30 | 8.90 | 1,000 | 0 | 0.0 |
| 26/02/2026 |
9.30
|
742,600 | 9.40 | 9.50 | 9 | 0 | 0 | 0 |
| 25/02/2026 |
9.40
|
1,957,600 | 9.10 | 9.60 | 9.10 | 0 | 0 | 0 |
| 24/02/2026 |
9.10
|
833,700 | 8.80 | 9.10 | 8.70 | 500 | 0 | 0.0 |
| 23/02/2026 |
8.80
|
532,500 | 8.50 | 8.80 | 8.50 | 0 | 0 | 0 |
| 13/02/2026 |
8.50
|
291,000 | 8.50 | 8.60 | 8.40 | 0 | 0 | 0 |
| 12/02/2026 |
8.50
|
224,200 | 8.50 | 8.70 | 8.40 | 700 | 0 | 0.0 |
| 11/02/2026 |
8.60
|
379,400 | 8.40 | 8.60 | 8.40 | 0 | 0 | 0 |
| 10/02/2026 |
8.40
|
1,128,500 | 8.70 | 8.90 | 8.20 | 700 | 0 | 0.0 |
| 09/02/2026 |
8.70
|
502,500 | 8.90 | 8.90 | 8.60 | 0 | 0 | 0 |
| 06/02/2026 |
8.80
|
1,670,300 | 9.10 | 9.30 | 8.70 | 0 | 0 | 0 |
| 05/02/2026 |
9.10
|
1,330,700 | 9.80 | 9.90 | 9.10 | 0 | 0 | 0 |
| 04/02/2026 |
9.80
|
3,569,300 | 9 | 10.10 | 8.90 | 0 | 0 | 0 |
| 03/02/2026 |
9
|
1,111,800 | 8.60 | 9 | 8.60 | 300 | 0 | 0.0 |
| 02/02/2026 |
8.60
|
542,100 | 8.70 | 8.80 | 8.50 | 300 | 0 | 0.0 |
| 30/01/2026 |
8.70
|
683,600 | 8.90 | 9 | 8.70 | 0 | 0 | 0 |
| 29/01/2026 |
8.90
|
681,100 | 8.80 | 9 | 8.60 | 0 | 0 | 0 |
| 28/01/2026 |
8.70
|
498,000 | 8.50 | 8.90 | 8.50 | 0 | 0 | 0 |
| 27/01/2026 |
8.50
|
635,700 | 8.40 | 8.60 | 8.30 | 0 | 0 | 0 |
| 26/01/2026 |
8.50
|
941,700 | 8.80 | 9 | 8.40 | 0 | 2,000 | -0.0 |
| 23/01/2026 |
9
|
1,094,000 | 9 | 9.30 | 8.80 | 0 | 0 | 0 |
| 22/01/2026 |
9
|
964,100 | 8.80 | 9.20 | 8.70 | 0 | 0 | 0 |
| 21/01/2026 |
8.70
|
1,542,200 | 9.10 | 9.20 | 8.30 | 0 | 0 | 0 |
| 20/01/2026 |
9.10
|
1,775,900 | 9 | 9.50 | 8.80 | 0 | 6,000 | -0.1 |
| 19/01/2026 |
9
|
3,302,800 | 10.20 | 10.40 | 9 | 3,000 | 0 | 0.0 |
| 16/01/2026 |
10.20
|
3,009,900 | 10 | 10.90 | 9.90 | 0 | 0 | 0 |
| 15/01/2026 |
9.70
|
4,672,300 | 8.50 | 9.70 | 8.50 | 0 | 0 | 0 |
| 14/01/2026 |
8.60
|
1,679,400 | 8.40 | 8.70 | 8.30 | 0 | 0 | 0 |
| 13/01/2026 |
8.40
|
769,200 | 8.40 | 8.70 | 8.20 | 0 | 1,000 | -0.0 |
| 12/01/2026 |
8.50
|
2,034,300 | 7.90 | 8.50 | 7.80 | 0 | 0 | 0 |
| 09/01/2026 |
7.90
|
655,100 | 7.80 | 7.90 | 7.70 | 0 | 0 | 0 |
| 08/01/2026 |
7.70
|
1,024,200 | 7.60 | 8 | 7.60 | 0 | 0 | 0 |
| 07/01/2026 |
7.60
|
402,300 | 7.30 | 7.60 | 7.30 | 0 | 0 | 0 |
| 06/01/2026 |
7.30
|
193,500 | 7.30 | 7.40 | 7.20 | 0 | 0 | 0 |
| 05/01/2026 |
7.30
|
226,800 | 7.40 | 7.40 | 7.20 | 0 | 0 | 0 |
| 31/12/2025 |
7.40
|
78,900 | 7.40 | 7.50 | 7.30 | 0 | 0 | 0 |
| 30/12/2025 |
7.40
|
129,300 | 7.50 | 7.50 | 7.30 | 0 | 0 | 0 |
| 29/12/2025 |
7.50
|
149,200 | 7.40 | 7.50 | 7.40 | 0 | 0 | 0 |
| 26/12/2025 |
7.50
|
396,200 | 7.30 | 7.70 | 7.30 | 500 | 0 | 0.0 |
| 25/12/2025 |
7.40
|
114,000 | 7.30 | 7.50 | 7.30 | 0 | 0 | 0 |
| 24/12/2025 |
7.40
|
206,900 | 7.40 | 7.40 | 7.30 | 0 | 0 | 0 |
| 23/12/2025 |
7.40
|
129,500 | 7.40 | 7.50 | 7.30 | 0 | 0 | 0 |
| 22/12/2025 |
7.50
|
49,500 | 7.40 | 7.50 | 7.30 | 500 | 0 | 0.0 |
| 19/12/2025 |
7.40
|
78,600 | 7.40 | 7.50 | 7.30 | 0 | 0 | 0 |
| 18/12/2025 |
7.40
|
54,000 | 7.40 | 7.40 | 7.30 | 0 | 0 | 0 |
| 17/12/2025 |
7.40
|
275,300 | 7.50 | 7.50 | 7.30 | 0 | 0 | 0 |
| 16/12/2025 |
7.50
|
191,700 | 7.50 | 7.50 | 7.30 | 0 | 0 | 0 |
| 15/12/2025 |
7.40
|
107,000 | 7.50 | 7.60 | 7.30 | 600 | 0 | 0.0 |
| 12/12/2025 |
7.50
|
253,600 | 7.70 | 7.70 | 7.40 | 3,900 | 0 | 0.0 |
| 11/12/2025 |
7.50
|
77,400 | 7.70 | 7.70 | 7.50 | 3,000 | 1,400 | 0.0 |
| 10/12/2025 |
7.70
|
94,100 | 7.70 | 7.70 | 7.60 | 0 | 0 | 0 |
| 09/12/2025 |
7.60
|
252,100 | 7.70 | 7.70 | 7.50 | 0 | 0 | 0 |
| 08/12/2025 |
7.70
|
128,700 | 7.80 | 7.80 | 7.60 | 0 | 0 | 0 |
| 05/12/2025 |
7.70
|
148,500 | 7.80 | 7.80 | 7.70 | 0 | 0 | 0 |
| 04/12/2025 |
7.80
|
184,000 | 7.80 | 7.80 | 7.70 | 0 | 0 | 0 |
| 03/12/2025 |
7.70
|
164,900 | 7.70 | 7.80 | 7.60 | 0 | 0 | 0 |
| 02/12/2025 |
7.70
|
185,200 | 7.60 | 7.80 | 7.60 | 500 | 0 | 0.0 |
| 01/12/2025 |
7.60
|
416,600 | 7.80 | 7.80 | 7.60 | 0 | 0 | 0 |
| 28/11/2025 |
7.70
|
1,034,500 | 8 | 8 | 7.60 | 0 | 0 | 0 |
| 27/11/2025 |
8
|
266,400 | 8 | 8.10 | 8 | 0 | 0 | 0 |
| 26/11/2025 |
8
|
194,500 | 8 | 8 | 7.80 | 0 | 0 | 0 |
| 25/11/2025 |
8
|
121,400 | 7.90 | 8 | 7.80 | 0 | 0 | 0 |
| 24/11/2025 |
7.90
|
163,300 | 7.90 | 8 | 7.90 | 0 | 0 | 0 |
| 21/11/2025 |
8
|
199,200 | 7.90 | 8 | 7.80 | 0 | 0 | 0 |
| 20/11/2025 |
8
|
176,900 | 8 | 8.10 | 8 | 0 | 0 | 0 |
| 19/11/2025 |
8
|
374,500 | 7.90 | 8.10 | 7.90 | 0 | 0 | 0 |
| 18/11/2025 |
8
|
136,700 | 7.90 | 8 | 7.80 | 0 | 0 | 0 |
| 17/11/2025 |
7.90
|
303,000 | 7.80 | 8 | 7.80 | 0 | 0 | 0 |
| 14/11/2025 |
7.80
|
94,100 | 7.80 | 7.90 | 7.70 | 0 | 0 | 0 |
| 13/11/2025 |
7.80
|
189,900 | 7.80 | 7.90 | 7.70 | 0 | 0 | 0 |
| 12/11/2025 |
7.80
|
138,500 | 7.70 | 7.90 | 7.70 | 500 | 0 | 0.0 |
| 11/11/2025 |
7.70
|
116,300 | 7.80 | 7.90 | 7.60 | 0 | 0 | 0 |
| 10/11/2025 |
7.70
|
120,200 | 7.80 | 7.80 | 7.70 | 0 | 0 | 0 |
| 07/11/2025 |
7.80
|
191,600 | 7.90 | 8 | 7.70 | 0 | 0 | 0 |
| 06/11/2025 |
7.90
|
110,500 | 8 | 8.10 | 7.90 | 0 | 0 | 0 |
| 05/11/2025 |
8
|
307,200 | 7.80 | 8.10 | 7.80 | 23,000 | 0 | 0.2 |
| 04/11/2025 |
8
|
439,500 | 7.90 | 8 | 7.60 | 0 | 0 | 0 |
| 03/11/2025 |
7.80
|
301,600 | 7.90 | 8.10 | 7.80 | 600 | 0 | 0.0 |
| 31/10/2025 |
8
|
386,100 | 8.10 | 8.20 | 8 | 0 | 0 | 0 |
| 30/10/2025 |
8.20
|
704,600 | 7.80 | 8.20 | 7.70 | 1,000 | 0 | 0.0 |
| 29/10/2025 |
7.80
|
143,300 | 7.70 | 7.80 | 7.60 | 0 | 0 | 0 |
| 28/10/2025 |
7.70
|
141,600 | 7.50 | 7.70 | 7.50 | 0 | 0 | 0 |
| 27/10/2025 |
7.60
|
87,800 | 7.60 | 7.60 | 7.40 | 0 | 0 | 0 |
| 24/10/2025 |
7.50
|
133,700 | 7.60 | 7.70 | 7.50 | 0 | 0 | 0 |
| 23/10/2025 |
7.60
|
59,200 | 7.70 | 7.70 | 7.50 | 0 | 0 | 0 |
| 22/10/2025 |
7.60
|
223,000 | 7.50 | 7.70 | 7.30 | 0 | 0 | 0 |
| 21/10/2025 |
7.50
|
325,100 | 7.50 | 7.60 | 7.20 | 800 | 0 | 0.0 |
| 20/10/2025 |
7.50
|
491,300 | 7.90 | 7.90 | 7.30 | 0 | 0 | 0 |
| 17/10/2025 |
7.90
|
354,800 | 7.90 | 8.10 | 7.80 | 0 | 0 | 0 |
| 16/10/2025 |
7.90
|
197,500 | 7.90 | 8 | 7.80 | 0 | 0 | 0 |