| 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) |
-0.30 | -4.48% | 168,000 | 0 | 0 |
6.30
6.70
6.60
|
|
2 tháng
(2026-01-15) |
-0.80 | -11.11% | 550,100 | 0 | 0 |
6.30
7.20
6.60
|
|
3 tháng
(2025-12-16) |
-0.80 | -11.11% | 816,900 | 200 | 0.0 |
6.30
8.10
6.60
|
|
6 tháng
(2025-09-17) |
-1.01 | -13.66% | 1,994,900 | 6,100 | 0.0 |
6.30
8.10
6.60
|
|
12 tháng
(2025-03-21) |
-1.67 | -20.69% | 5,273,700 | 5,800 | 0.0 |
6.30
8.10
6.60
|
|
24 tháng
(2024-03-26) |
-2.21 | -25.71% | 9,132,988 | 2,700 | 0.0 |
6.30
8.79
6.60
|
|
36 tháng
(2023-04-03) |
-2.35 | -26.87% | 15,129,065 | -19,800 | -0.3 |
6.30
9.30
6.60
|
|
60 tháng
(2021-04-12) |
-2.79 | -30.36% | 39,397,230 | -160,300 | -3.4 |
5.63
14.67
6.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 16/03/2026 |
6.60
|
100 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 |
| 13/03/2026 |
6.40
|
3,900 | 6.70 | 6.70 | 6.40 | 0 | 0 | 0 |
| 12/03/2026 |
6.70
|
2,200 | 6.50 | 6.80 | 6.50 | 0 | 0 | 0 |
| 11/03/2026 |
6.70
|
800 | 6.70 | 6.80 | 6.70 | 0 | 0 | 0 |
| 10/03/2026 |
6.70
|
4,200 | 6.60 | 6.70 | 6.10 | 0 | 0 | 0 |
| 09/03/2026 |
6.30
|
8,300 | 6.50 | 6.50 | 6.30 | 0 | 0 | 0 |
| 06/03/2026 |
6.70
|
7,900 | 6.60 | 6.70 | 6.50 | 0 | 0 | 0 |
| 05/03/2026 |
6.60
|
2,200 | 6.70 | 6.70 | 6.60 | 0 | 0 | 0 |
| 04/03/2026 |
6.50
|
6,500 | 6.80 | 6.80 | 6.50 | 0 | 0 | 0 |
| 03/03/2026 |
6.70
|
28,000 | 6.60 | 6.70 | 6.60 | 0 | 0 | 0 |
| 02/03/2026 |
6.60
|
9,500 | 6.70 | 6.70 | 6.60 | 0 | 0 | 0 |
| 27/02/2026 |
6.70
|
7,200 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
| 26/02/2026 |
6.70
|
1,000 | 6.80 | 6.80 | 6.60 | 0 | 0 | 0 |
| 25/02/2026 |
6.60
|
48,400 | 6.60 | 6.80 | 6.60 | 0 | 0 | 0 |
| 24/02/2026 |
6.60
|
26,200 | 6.60 | 6.70 | 6.50 | 0 | 0 | 0 |
| 23/02/2026 |
6.70
|
11,700 | 6.70 | 6.80 | 6.70 | 0 | 0 | 0 |
| 13/02/2026 |
6.70
|
1,800 | 6.70 | 6.70 | 6.50 | 0 | 0 | 0 |
| 12/02/2026 |
6.50
|
2,900 | 6.70 | 6.80 | 6.50 | 0 | 0 | 0 |
| 11/02/2026 |
6.60
|
10,000 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 |
| 10/02/2026 |
6.70
|
7,000 | 6.70 | 6.70 | 6.60 | 0 | 0 | 0 |
| 09/02/2026 |
6.60
|
15,700 | 6.70 | 6.80 | 6.60 | 0 | 0 | 0 |
| 06/02/2026 |
6.70
|
46,300 | 6.70 | 6.80 | 6.40 | 0 | 0 | 0 |
| 05/02/2026 |
6.80
|
12,400 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
| 04/02/2026 |
6.80
|
37,900 | 6.90 | 6.90 | 6.70 | 0 | 0 | 0 |
| 03/02/2026 |
6.70
|
24,200 | 6.90 | 6.90 | 6.70 | 0 | 0 | 0 |
| 02/02/2026 |
7
|
2,100 | 6.90 | 7 | 6.90 | 0 | 0 | 0 |
| 30/01/2026 |
6.80
|
3,800 | 7.10 | 7.10 | 6.80 | 0 | 0 | 0 |
| 29/01/2026 |
6.80
|
16,100 | 6.90 | 6.90 | 6.80 | 0 | 0 | 0 |
| 28/01/2026 |
6.80
|
11,500 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
| 27/01/2026 |
7
|
1,600 | 6.90 | 7 | 6.70 | 0 | 0 | 0 |
| 26/01/2026 |
6.90
|
400 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
| 23/01/2026 |
6.90
|
1,300 | 6.90 | 7 | 6.90 | 0 | 0 | 0 |
| 22/01/2026 |
6.90
|
2,400 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
| 21/01/2026 |
6.90
|
11,500 | 7 | 7 | 6.90 | 0 | 0 | 0 |
| 20/01/2026 |
6.90
|
25,600 | 7 | 7 | 6.90 | 0 | 0 | 0 |
| 19/01/2026 |
7
|
35,400 | 7 | 7 | 7 | 0 | 0 | 0 |
| 16/01/2026 |
7
|
97,900 | 7.30 | 7.30 | 7 | 0 | 0 | 0 |
| 15/01/2026 |
7.20
|
14,300 | 7.30 | 7.30 | 6.90 | 0 | 0 | 0 |
| 14/01/2026 |
7.30
|
10,500 | 7.20 | 7.40 | 7 | 0 | 0 | 0 |
| 13/01/2026 |
7.20
|
200 | 7.30 | 7.30 | 7.20 | 0 | 0 | 0 |
| 12/01/2026 |
7.20
|
3,200 | 7.20 | 7.20 | 7.10 | 0 | 0 | 0 |
| 09/01/2026 |
7.20
|
9,500 | 7.10 | 7.20 | 7.10 | 0 | 0 | 0 |
| 08/01/2026 |
7.50
|
1,500 | 7.40 | 7.50 | 7.40 | 0 | 0 | 0 |
| 07/01/2026 |
7.40
|
13,400 | 7.20 | 7.40 | 7.20 | 0 | 0 | 0 |
| 06/01/2026 |
7.10
|
34,900 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
| 05/01/2026 |
7.10
|
400 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
| 31/12/2025 |
8.10
|
22,600 | 7.10 | 8.10 | 7.10 | 0 | 0 | 0 |
| 30/12/2025 |
7.10
|
5,100 | 7 | 7.10 | 7 | 0 | 0 | 0 |
| 29/12/2025 |
7.10
|
22,800 | 7.10 | 7.10 | 7 | 0 | 0 | 0 |
| 26/12/2025 |
7.10
|
31,600 | 7.10 | 7.10 | 7 | 0 | 0 | 0 |
| 25/12/2025 |
7.10
|
29,900 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
| 24/12/2025 |
7.20
|
7,700 | 7 | 7.20 | 7 | 0 | 0 | 0 |
| 23/12/2025 |
7.30
|
100 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
| 22/12/2025 |
7.20
|
5,900 | 7.20 | 7.20 | 7.20 | 200 | 0 | 0.0 |
| 19/12/2025 |
7.30
|
0 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
| 18/12/2025 |
7.30
|
100 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
| 17/12/2025 |
7.20
|
100 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
| 16/12/2025 |
7.20
|
67,300 | 7.20 | 7.20 | 7.10 | 0 | 0 | 0 |
| 15/12/2025 |
7
|
4,000 | 7 | 7.30 | 7 | 0 | 0 | 0 |
| 12/12/2025 |
7.30
|
600 | 7.30 | 7.30 | 7 | 0 | 0 | 0 |
| 11/12/2025 |
7.30
|
2,700 | 7.20 | 7.30 | 7.20 | 0 | 0 | 0 |
| 10/12/2025 |
7.30
|
1,100 | 7.20 | 7.30 | 7.20 | 200 | 0 | 0.0 |
| 09/12/2025 |
7.20
|
100 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
| 08/12/2025 |
7.20
|
1,100 | 7.10 | 7.20 | 7.10 | 0 | 0 | 0 |
| 05/12/2025 |
7.20
|
1,600 | 7.30 | 7.30 | 7.20 | 0 | 0 | 0 |
| 04/12/2025 |
7.30
|
5,700 | 7.20 | 7.30 | 7.20 | 0 | 0 | 0 |
| 03/12/2025 |
7.20
|
2,200 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
| 02/12/2025 |
7.10
|
1,500 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
| 01/12/2025 |
7.20
|
13,200 | 7.10 | 7.20 | 7.10 | 0 | 0 | 0 |
| 28/11/2025 |
7.30
|
16,400 | 7.10 | 7.30 | 7.10 | 500 | 0 | 0.0 |
| 27/11/2025 |
7.30
|
18,400 | 7.10 | 7.30 | 7.10 | 0 | 0 | 0 |
| 26/11/2025 |
7.20
|
14,700 | 7.20 | 7.20 | 7.10 | 0 | 0 | 0 |
| 25/11/2025 |
7.20
|
17,400 | 7.20 | 7.20 | 7.10 | 0 | 0 | 0 |
| 24/11/2025 |
7.20
|
7,300 | 7 | 7.20 | 7 | 0 | 0 | 0 |
| 21/11/2025 |
7.30
|
6,900 | 7.20 | 7.30 | 7.20 | 200 | 0 | 0.0 |
| 20/11/2025 |
7.30
|
100 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
| 19/11/2025 |
7.30
|
4,700 | 7.30 | 7.30 | 7 | 0 | 0 | 0 |
| 18/11/2025 |
7.30
|
42,400 | 7.20 | 7.30 | 7.10 | 0 | 0 | 0 |
| 17/11/2025 |
7.30
|
17,000 | 7.20 | 7.30 | 7.20 | 0 | 0 | 0 |
| 14/11/2025 |
7.30
|
28,800 | 7.20 | 7.30 | 7.10 | 0 | 0 | 0 |
| 13/11/2025 |
7.20
|
1,000 | 7.20 | 7.20 | 7.10 | 0 | 0 | 0 |
| 12/11/2025 |
7.20
|
1,000 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
| 11/11/2025 |
7.20
|
4,800 | 7.20 | 7.20 | 7 | 0 | 0 | 0 |
| 10/11/2025 |
7.30
|
17,000 | 7.10 | 7.30 | 7 | 0 | 0 | 0 |
| 07/11/2025 |
7.30
|
6,200 | 7.10 | 7.30 | 7.10 | 0 | 0 | 0 |
| 06/11/2025 |
7
|
47,600 | 7.10 | 7.30 | 7 | 0 | 0 | 0 |
| 05/11/2025 |
7.20
|
17,700 | 7.10 | 7.20 | 7.10 | 0 | 0 | 0 |
| 04/11/2025 |
7.20
|
800 | 7.20 | 7.20 | 7.10 | 0 | 0 | 0 |
| 03/11/2025 |
7.20
|
1,200 | 7.20 | 7.20 | 7.10 | 0 | 0 | 0 |
| 31/10/2025 |
7.30
|
1,100 | 7 | 7.30 | 7 | 0 | 0 | 0 |
| 30/10/2025 |
7.10
|
14,400 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
| 29/10/2025 |
7.20
|
38,200 | 7.10 | 7.30 | 7 | 0 | 0 | 0 |
| 28/10/2025 |
7.30
|
14,300 | 7.20 | 7.30 | 7.10 | 0 | 0 | 0 |
| 27/10/2025 |
7.30
|
5,000 | 7.30 | 7.30 | 7.20 | 2,800 | 0 | 0.0 |
| 24/10/2025 |
7.40
|
6,400 | 7.40 | 7.40 | 7.20 | 200 | 0 | 0.0 |
| 23/10/2025 |
7.40
|
3,100 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
| 22/10/2025 |
7.40
|
800 | 7.40 | 7.40 | 7.30 | 0 | 0 | 0 |
| 21/10/2025 |
7.50
|
5,500 | 7.20 | 7.50 | 7.20 | 2,000 | 0 | 0.0 |
| 20/10/2025 |
7.60
|
8,400 | 7.60 | 7.60 | 7.30 | 0 | 0 | 0 |
| 17/10/2025 |
7.60
|
16,200 | 7.50 | 7.70 | 7.30 | 0 | 0 | 0 |