| 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) |
-0.06 | -0.87% | 50,500 | 0 | -0.0 |
6.80
7.32
6.80
|
|
2 tháng
(2026-01-12) |
-0.33 | -4.63% | 157,800 | 3,300 | 0.0 |
6.80
7.40
6.80
|
|
3 tháng
(2025-12-15) |
-0.80 | -10.53% | 448,700 | -3,100 | -0.0 |
6.80
7.97
6.80
|
|
6 tháng
(2025-09-15) |
-0.69 | -9.21% | 831,500 | -39,900 | -0.3 |
6.80
7.97
6.80
|
|
12 tháng
(2025-03-18) |
-1.15 | -14.47% | 1,650,400 | 2,867,997 | 22.8 |
6.80
8.50
6.80
|
|
24 tháng
(2024-03-25) |
-2.03 | -22.99% | 4,384,300 | 2,717,774 | 21.5 |
6.80
10
6.80
|
|
36 tháng
(2023-03-29) |
-2.16 | -24.11% | 9,535,200 | 2,667,874 | 21.1 |
6.80
10.50
6.80
|
|
60 tháng
(2021-04-08) |
-7.55 | -52.61% | 69,147,400 | 2,926,104 | 24.7 |
6.32
18.15
6.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 13/03/2026 |
6.80
|
2,100 | 7 | 7 | 6.80 | 0 | 0 | 0 |
| 12/03/2026 |
6.80
|
1,600 | 6.80 | 6.80 | 6.80 | 0 | 200 | -0.0 |
| 11/03/2026 |
6.80
|
400 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
| 10/03/2026 |
6.80
|
400 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
| 09/03/2026 |
6.80
|
3,700 | 6.70 | 6.80 | 6.42 | 0 | 0 | 0 |
| 06/03/2026 |
6.82
|
1,400 | 7.01 | 7.29 | 6.82 | 0 | 0 | 0 |
| 05/03/2026 |
7
|
9,000 | 6.71 | 7 | 6.71 | 0 | 0 | 0 |
| 04/03/2026 |
7
|
6,200 | 6.81 | 7 | 6.80 | 200 | 0 | 0.0 |
| 03/03/2026 |
7
|
2,900 | 6.80 | 7 | 6.80 | 0 | 300 | -0.0 |
| 02/03/2026 |
7
|
10,000 | 7.10 | 7.10 | 6.70 | 0 | 0 | 0 |
| 27/02/2026 |
7.10
|
1,600 | 7.30 | 7.30 | 7.10 | 0 | 0 | 0 |
| 26/02/2026 |
7.20
|
8,300 | 7.30 | 7.30 | 6.95 | 0 | 0 | 0 |
| 25/02/2026 |
7.31
|
1,300 | 6.92 | 7.35 | 6.92 | 100 | 0 | 0.0 |
| 24/02/2026 |
6.92
|
1,200 | 7.30 | 7.30 | 6.92 | 200 | 0 | 0.0 |
| 23/02/2026 |
7.30
|
2,100 | 7.32 | 7.32 | 7.30 | 0 | 0 | 0 |
| 13/02/2026 |
7.32
|
400 | 7.16 | 7.34 | 7.16 | 0 | 0 | 0 |
| 12/02/2026 |
6.86
|
0 | 6.86 | 6.86 | 6.86 | 0 | 0 | 0 |
| 11/02/2026 |
6.86
|
0 | 6.86 | 6.86 | 6.86 | 0 | 0 | 0 |
| 10/02/2026 |
6.86
|
1,000 | 6.86 | 6.86 | 6.86 | 100 | 0 | 0.0 |
| 09/02/2026 |
6.86
|
100 | 6.86 | 6.86 | 6.86 | 100 | 0 | 0.0 |
| 06/02/2026 |
7.09
|
12,500 | 6.78 | 7.10 | 6.78 | 100 | 0 | 0.0 |
| 05/02/2026 |
7.10
|
0 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
| 04/02/2026 |
7.10
|
900 | 7.10 | 7.10 | 6.91 | 0 | 0 | 0 |
| 03/02/2026 |
7.10
|
0 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
| 02/02/2026 |
7.10
|
2,900 | 7.20 | 7.20 | 7.08 | 0 | 300 | -0.0 |
| 30/01/2026 |
7.20
|
0 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
| 29/01/2026 |
7.20
|
1,000 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
| 28/01/2026 |
7
|
5,300 | 7.05 | 7.05 | 6.66 | 200 | 0 | 0.0 |
| 27/01/2026 |
7.03
|
1,300 | 7.08 | 7.09 | 7.02 | 0 | 200 | -0.0 |
| 26/01/2026 |
7.08
|
15,500 | 7.09 | 7.09 | 7.05 | 0 | 0 | 0 |
| 23/01/2026 |
7.20
|
4,300 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
| 22/01/2026 |
7.09
|
20,200 | 7.10 | 7.12 | 7.08 | 0 | 0 | 0 |
| 21/01/2026 |
7.12
|
15,200 | 7.12 | 7.12 | 7.10 | 0 | 0 | 0 |
| 20/01/2026 |
7.12
|
6,600 | 7.07 | 7.18 | 7.07 | 0 | 700 | -0.0 |
| 19/01/2026 |
7.20
|
8,000 | 7.19 | 7.20 | 7.19 | 4,000 | 0 | 0.0 |
| 16/01/2026 |
7.08
|
3,800 | 7.02 | 7.39 | 7.02 | 0 | 0 | 0 |
| 15/01/2026 |
7.40
|
4,600 | 7.16 | 7.41 | 7.16 | 0 | 100 | -0.0 |
| 14/01/2026 |
7.15
|
100 | 7.15 | 7.15 | 7.15 | 100 | 0 | 0.0 |
| 13/01/2026 |
7.15
|
1,800 | 7.13 | 7.15 | 7.13 | 1,500 | 100 | 0.0 |
| 12/01/2026 |
7.13
|
2,200 | 7.10 | 7.13 | 7.10 | 0 | 1,400 | -0.0 |
| 09/01/2026 |
7.10
|
100 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
| 08/01/2026 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 07/01/2026 |
7.50
|
1,400 | 7.48 | 7.50 | 7.48 | 0 | 200 | -0.0 |
| 06/01/2026 |
7.53
|
500 | 7.53 | 7.53 | 7.53 | 0 | 0 | 0 |
| 05/01/2026 |
7.54
|
36,900 | 7.97 | 7.97 | 7.54 | 0 | 0 | 0 |
| 31/12/2025 |
7.97
|
120,400 | 7.60 | 7.97 | 7.60 | 0 | 800 | -0.0 |
| 30/12/2025 |
7.70
|
46,800 | 7.45 | 7.70 | 7.08 | 0 | 200 | -0.0 |
| 29/12/2025 |
7.45
|
48,700 | 7.10 | 7.45 | 7.10 | 10,000 | 200 | 0.1 |
| 26/12/2025 |
7.04
|
3,300 | 7.04 | 7.04 | 7.04 | 0 | 2,100 | -0.0 |
| 25/12/2025 |
7.04
|
0 | 7.04 | 7.04 | 7.04 | 0 | 0 | 0 |
| 24/12/2025 |
7.04
|
0 | 7.04 | 7.04 | 7.04 | 0 | 0 | 0 |
| 23/12/2025 |
7.04
|
1,800 | 7 | 7.04 | 7 | 0 | 900 | -0.0 |
| 22/12/2025 |
7.03
|
4,700 | 7.06 | 7.06 | 7.03 | 0 | 4,300 | -0.0 |
| 19/12/2025 |
7.06
|
600 | 7.08 | 7.08 | 7.06 | 100 | 100 | 0 |
| 18/12/2025 |
7.09
|
4,100 | 7.10 | 7.10 | 7.01 | 0 | 1,800 | -0.0 |
| 17/12/2025 |
7.10
|
2,100 | 7.12 | 7.12 | 7 | 100 | 1,900 | -0.0 |
| 16/12/2025 |
7.10
|
3,900 | 7.12 | 7.41 | 7.09 | 0 | 2,100 | -0.0 |
| 15/12/2025 |
7.60
|
15,600 | 6.85 | 7.60 | 6.85 | 0 | 2,000 | -0.0 |
| 12/12/2025 |
7.12
|
500 | 7.12 | 7.12 | 7.12 | 0 | 500 | -0.0 |
| 11/12/2025 |
7.13
|
400 | 7.01 | 7.13 | 7.01 | 0 | 300 | -0.0 |
| 10/12/2025 |
7
|
300 | 7.11 | 7.11 | 7 | 0 | 0 | 0 |
| 09/12/2025 |
7.14
|
1,600 | 7.14 | 7.14 | 7.14 | 0 | 0 | 0 |
| 08/12/2025 |
7.14
|
5,500 | 7.14 | 7.14 | 7 | 0 | 0 | 0 |
| 05/12/2025 |
7.14
|
200 | 7.27 | 7.27 | 7.14 | 0 | 0 | 0 |
| 04/12/2025 |
7.29
|
23,500 | 7.16 | 7.29 | 7 | 0 | 22,000 | -0.2 |
| 03/12/2025 |
7.16
|
4,000 | 7.15 | 7.16 | 7.15 | 0 | 0 | 0 |
| 02/12/2025 |
7.16
|
300 | 7.16 | 7.16 | 7.16 | 0 | 0 | 0 |
| 01/12/2025 |
7.16
|
2,200 | 7.16 | 7.16 | 7.13 | 0 | 0 | 0 |
| 28/11/2025 |
7.16
|
7,700 | 7.20 | 7.48 | 7.15 | 0 | 0 | 0 |
| 27/11/2025 |
7.67
|
0 | 7.67 | 7.67 | 7.67 | 0 | 0 | 0 |
| 26/11/2025 |
7.67
|
36,700 | 7.10 | 7.67 | 7.09 | 22,000 | 0 | 0.2 |
| 25/11/2025 |
7.17
|
0 | 7.17 | 7.17 | 7.17 | 0 | 0 | 0 |
| 24/11/2025 |
7.17
|
0 | 7.17 | 7.17 | 7.17 | 0 | 0 | 0 |
| 21/11/2025 |
7.17
|
0 | 7.17 | 7.17 | 7.17 | 0 | 0 | 0 |
| 20/11/2025 |
7.17
|
5,700 | 7.16 | 7.17 | 7.16 | 0 | 2,900 | -0.0 |
| 19/11/2025 |
7.15
|
1,600 | 7.20 | 7.20 | 7.15 | 0 | 0 | 0 |
| 18/11/2025 |
7.22
|
5,600 | 7.22 | 7.24 | 7.22 | 0 | 0 | 0 |
| 17/11/2025 |
7.21
|
9,700 | 7 | 7.25 | 6.71 | 1,000 | 0 | 0.0 |
| 14/11/2025 |
7.21
|
1,100 | 7.21 | 7.21 | 7.21 | 0 | 0 | 0 |
| 13/11/2025 |
7.21
|
100 | 7.21 | 7.21 | 7.21 | 0 | 0 | 0 |
| 12/11/2025 |
7.23
|
500 | 6.90 | 7.23 | 6.90 | 100 | 0 | 0.0 |
| 11/11/2025 |
7.24
|
300 | 7 | 7.24 | 7 | 0 | 0 | 0 |
| 10/11/2025 |
7.03
|
5,700 | 7.24 | 7.24 | 6.96 | 0 | 3,600 | -0.0 |
| 07/11/2025 |
7.24
|
2,500 | 7.24 | 7.24 | 7.20 | 0 | 0 | 0 |
| 06/11/2025 |
7.24
|
200 | 7.24 | 7.24 | 7.24 | 0 | 0 | 0 |
| 05/11/2025 |
7.12
|
500 | 7.12 | 7.12 | 7.12 | 500 | 0 | 0.0 |
| 04/11/2025 |
7.12
|
500 | 7.12 | 7.12 | 7.12 | 0 | 0 | 0 |
| 03/11/2025 |
7.20
|
4,400 | 7.22 | 7.24 | 7.20 | 400 | 2,900 | -0.0 |
| 31/10/2025 |
7.20
|
14,100 | 7.10 | 7.20 | 7.10 | 300 | 9,600 | -0.1 |
| 30/10/2025 |
7.12
|
2,500 | 7.02 | 7.12 | 7.02 | 400 | 0 | 0.0 |
| 29/10/2025 |
7.12
|
2,500 | 7.11 | 7.12 | 7.02 | 0 | 0 | 0 |
| 28/10/2025 |
7.12
|
18,400 | 6.63 | 7.12 | 6.61 | 0 | 6,800 | -0.0 |
| 27/10/2025 |
6.90
|
9,300 | 6.91 | 7 | 6.90 | 0 | 500 | -0.0 |
| 24/10/2025 |
7.10
|
42,900 | 7.10 | 7.10 | 7 | 0 | 20,100 | -0.1 |
| 23/10/2025 |
7.17
|
0 | 7.17 | 7.17 | 7.17 | 0 | 0 | 0 |
| 22/10/2025 |
7.17
|
2,100 | 7.18 | 7.18 | 7.17 | 0 | 2,000 | -0.0 |
| 21/10/2025 |
7.20
|
49,600 | 7.15 | 7.20 | 7.06 | 0 | 300 | -0.0 |
| 20/10/2025 |
7.10
|
1,500 | 7.20 | 7.20 | 7.10 | 0 | 0 | 0 |
| 17/10/2025 |
7.17
|
1,600 | 7.20 | 7.60 | 7.15 | 0 | 0 | 0 |
| 16/10/2025 |
7.20
|
7,500 | 7.20 | 7.34 | 7.15 | 0 | 5,000 | -0.0 |