| 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) |
0.10 | 1.19% | 26,500 | 0 | 0 |
7.80
9
8.50
|
|
2 tháng
(2026-01-16) |
0 | 0% | 97,200 | 0 | 0 |
7.80
9
8.50
|
|
3 tháng
(2025-12-17) |
0 | 0% | 138,400 | 0 | 0 |
7.80
9
8.50
|
|
6 tháng
(2025-09-18) |
-0.30 | -3.41% | 550,500 | -100 | -0.0 |
7.80
9.30
8.50
|
|
12 tháng
(2025-03-24) |
-1.49 | -14.93% | 2,872,600 | 16,700 | 0.2 |
6.97
10.17
8.50
|
|
24 tháng
(2024-03-27) |
3.46 | 68.60% | 17,194,761 | 6,600 | 0.2 |
4.77
12.83
8.50
|
|
36 tháng
(2023-04-03) |
5.84 | 219.75% | 22,672,362 | -135,800 | -0.2 |
2.66
12.83
8.50
|
|
60 tháng
(2021-04-12) |
3.51 | 70.30% | 37,931,076 | 13,900 | 1.2 |
2.66
12.83
8.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 18/03/2026 |
8.40
|
800 | 8.80 | 8.80 | 8.20 | 0 | 0 | 0 |
| 17/03/2026 |
8.50
|
500 | 8.20 | 8.50 | 8.20 | 0 | 0 | 0 |
| 16/03/2026 |
8.50
|
400 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 13/03/2026 |
8.60
|
100 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 12/03/2026 |
8.50
|
2,300 | 9.70 | 9.70 | 8.20 | 0 | 0 | 0 |
| 11/03/2026 |
8.50
|
2,200 | 10.20 | 10.20 | 8.40 | 0 | 0 | 0 |
| 10/03/2026 |
9
|
100 | 9 | 9 | 9 | 0 | 0 | 0 |
| 09/03/2026 |
7.80
|
7,800 | 8.20 | 8.20 | 7.80 | 0 | 0 | 0 |
| 06/03/2026 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 05/03/2026 |
8.50
|
200 | 8.60 | 8.60 | 8.50 | 0 | 0 | 0 |
| 04/03/2026 |
8.60
|
2,300 | 8.40 | 8.60 | 8.20 | 0 | 0 | 0 |
| 03/03/2026 |
8.50
|
3,400 | 8.80 | 8.80 | 8.50 | 0 | 0 | 0 |
| 02/03/2026 |
8.80
|
3,800 | 8.40 | 9 | 8.40 | 0 | 0 | 0 |
| 27/02/2026 |
8.30
|
800 | 8.40 | 8.40 | 8.20 | 0 | 0 | 0 |
| 26/02/2026 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 25/02/2026 |
8.20
|
1,600 | 8.50 | 8.50 | 8.20 | 0 | 0 | 0 |
| 24/02/2026 |
8.40
|
700 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
| 23/02/2026 |
8.40
|
800 | 8.30 | 8.40 | 8.30 | 0 | 0 | 0 |
| 13/02/2026 |
8.30
|
100 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
| 12/02/2026 |
8
|
400 | 8.30 | 8.30 | 8 | 0 | 0 | 0 |
| 11/02/2026 |
8
|
3,400 | 8 | 8 | 8 | 0 | 0 | 0 |
| 10/02/2026 |
8
|
3,800 | 8 | 8 | 8 | 0 | 0 | 0 |
| 09/02/2026 |
8.10
|
3,400 | 8.10 | 8.20 | 8.10 | 0 | 0 | 0 |
| 06/02/2026 |
8.40
|
900 | 8.10 | 8.40 | 8.10 | 0 | 0 | 0 |
| 05/02/2026 |
8.40
|
200 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
| 04/02/2026 |
8.10
|
1,700 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 03/02/2026 |
8.50
|
400 | 8.10 | 8.50 | 8.10 | 0 | 0 | 0 |
| 02/02/2026 |
8.20
|
700 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 30/01/2026 |
8.20
|
1,400 | 8.40 | 8.40 | 8.20 | 0 | 0 | 0 |
| 29/01/2026 |
8.10
|
3,400 | 8.20 | 8.20 | 8.10 | 0 | 0 | 0 |
| 28/01/2026 |
8.20
|
600 | 8.30 | 8.30 | 8.20 | 0 | 0 | 0 |
| 27/01/2026 |
8.30
|
4,300 | 8.10 | 8.30 | 8.10 | 0 | 0 | 0 |
| 26/01/2026 |
8.20
|
10,300 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 23/01/2026 |
8.20
|
2,700 | 8.40 | 8.40 | 8.20 | 0 | 0 | 0 |
| 22/01/2026 |
8.20
|
6,100 | 8.50 | 8.50 | 8.20 | 0 | 0 | 0 |
| 21/01/2026 |
8.30
|
10,300 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
| 20/01/2026 |
8.40
|
12,100 | 8.50 | 8.50 | 8.30 | 0 | 0 | 0 |
| 19/01/2026 |
8.50
|
200 | 8.60 | 8.60 | 8.50 | 0 | 0 | 0 |
| 16/01/2026 |
8.50
|
4,300 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 15/01/2026 |
8.40
|
10,700 | 8.70 | 8.70 | 8.40 | 0 | 0 | 0 |
| 14/01/2026 |
8.70
|
6,300 | 8.60 | 8.80 | 8.50 | 0 | 0 | 0 |
| 13/01/2026 |
8.30
|
2,900 | 8.20 | 8.30 | 8.20 | 0 | 0 | 0 |
| 12/01/2026 |
8.60
|
100 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 09/01/2026 |
8.60
|
10,100 | 8.50 | 8.60 | 8.10 | 0 | 0 | 0 |
| 08/01/2026 |
8.70
|
2,300 | 8.30 | 8.70 | 8.30 | 0 | 0 | 0 |
| 07/01/2026 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 06/01/2026 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 05/01/2026 |
8.50
|
700 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 31/12/2025 |
8.60
|
2,000 | 8.50 | 8.60 | 8.40 | 0 | 0 | 0 |
| 30/12/2025 |
8.70
|
100 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| 29/12/2025 |
8.30
|
600 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
| 26/12/2025 |
8.60
|
2,300 | 8.30 | 8.70 | 8.30 | 0 | 0 | 0 |
| 25/12/2025 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 24/12/2025 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 23/12/2025 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 22/12/2025 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 19/12/2025 |
8.60
|
200 | 8.50 | 8.60 | 8.50 | 0 | 0 | 0 |
| 18/12/2025 |
8.50
|
2,400 | 8.70 | 8.70 | 8.50 | 0 | 0 | 0 |
| 17/12/2025 |
8.50
|
500 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 16/12/2025 |
8.50
|
100 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 15/12/2025 |
8.70
|
100 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| 12/12/2025 |
8.80
|
10,900 | 8.40 | 8.80 | 8.10 | 0 | 0 | 0 |
| 11/12/2025 |
8.30
|
3,300 | 8.40 | 8.40 | 8.30 | 0 | 0 | 0 |
| 10/12/2025 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
| 09/12/2025 |
8.90
|
3,400 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
| 08/12/2025 |
9
|
11,400 | 8.80 | 9 | 8.80 | 0 | 0 | 0 |
| 05/12/2025 |
8.70
|
100 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| 04/12/2025 |
8.70
|
500 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| 03/12/2025 |
8.70
|
2,100 | 8.80 | 8.80 | 8.30 | 0 | 0 | 0 |
| 02/12/2025 |
8.60
|
900 | 8.30 | 8.60 | 8.30 | 0 | 0 | 0 |
| 01/12/2025 |
8.50
|
700 | 8.60 | 8.70 | 8.50 | 0 | 0 | 0 |
| 28/11/2025 |
9
|
2,100 | 8.60 | 9 | 8.60 | 0 | 0 | 0 |
| 27/11/2025 |
8.80
|
5,700 | 8.30 | 8.80 | 8.30 | 0 | 0 | 0 |
| 26/11/2025 |
8.90
|
2,700 | 8.30 | 8.90 | 8.30 | 0 | 0 | 0 |
| 25/11/2025 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
| 24/11/2025 |
8.80
|
200 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
| 21/11/2025 |
8.90
|
300 | 8.80 | 8.90 | 8.70 | 0 | 0 | 0 |
| 20/11/2025 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
| 19/11/2025 |
8.80
|
300 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
| 18/11/2025 |
8.90
|
5,800 | 8.90 | 9 | 8.20 | 0 | 0 | 0 |
| 17/11/2025 |
9
|
1,000 | 8.80 | 9 | 8.70 | 0 | 0 | 0 |
| 14/11/2025 |
8.80
|
10,100 | 8.60 | 9 | 8.50 | 0 | 0 | 0 |
| 13/11/2025 |
8.60
|
3,500 | 8.80 | 9 | 8.60 | 0 | 0 | 0 |
| 12/11/2025 |
8.80
|
7,200 | 8.30 | 8.80 | 8.30 | 0 | 0 | 0 |
| 11/11/2025 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
| 10/11/2025 |
9
|
2,000 | 8.60 | 9 | 8.60 | 0 | 0 | 0 |
| 07/11/2025 |
8.60
|
100 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 06/11/2025 |
8.50
|
18,000 | 8.20 | 8.50 | 8.20 | 0 | 0 | 0 |
| 05/11/2025 |
8.30
|
300 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
| 04/11/2025 |
8.60
|
4,000 | 8.40 | 8.60 | 8.30 | 0 | 0 | 0 |
| 03/11/2025 |
8.70
|
600 | 8.50 | 8.70 | 8.50 | 0 | 0 | 0 |
| 31/10/2025 |
8.80
|
3,400 | 9 | 9 | 8.40 | 0 | 0 | 0 |
| 30/10/2025 |
8.90
|
7,400 | 8.80 | 8.90 | 8.80 | 0 | 0 | 0 |
| 29/10/2025 |
9.30
|
26,800 | 8.10 | 9.30 | 8 | 0 | 0 | 0 |
| 28/10/2025 |
8.30
|
17,400 | 8.30 | 8.30 | 8 | 0 | 0 | 0 |
| 27/10/2025 |
8.40
|
1,200 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
| 24/10/2025 |
8.30
|
7,900 | 8.30 | 8.40 | 8.10 | 0 | 0 | 0 |
| 23/10/2025 |
8.20
|
11,500 | 8.50 | 8.50 | 8.20 | 0 | 0 | 0 |
| 22/10/2025 |
8.40
|
11,500 | 8.50 | 8.50 | 8.30 | 0 | 0 | 0 |
| 21/10/2025 |
8.40
|
12,500 | 8.40 | 8.80 | 8.40 | 0 | 0 | 0 |
| 20/10/2025 |
8.70
|
2,900 | 8.90 | 8.90 | 8.50 | 0 | 0 | 0 |