| 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) |
-0.47 | -5.28% | 183,800 | -8,600 | -0.1 |
8.20
9.19
8.50
|
|
2 tháng
(2026-01-12) |
-1.02 | -10.79% | 646,500 | -7,600 | -0.1 |
8.20
9.45
8.50
|
|
3 tháng
(2025-12-15) |
-1.08 | -11.36% | 948,500 | -6,100 | -0.1 |
8.20
9.80
8.50
|
|
6 tháng
(2025-09-15) |
-3.62 | -30.04% | 4,102,000 | 1,400 | 0.0 |
8.20
13.20
8.50
|
|
12 tháng
(2025-03-18) |
-0.05 | -0.54% | 4,839,300 | 10,600 | 0.1 |
8.03
13.30
8.50
|
|
24 tháng
(2024-03-25) |
-0.07 | -0.81% | 5,407,800 | 12,900 | 0.1 |
7.63
13.30
8.50
|
|
36 tháng
(2023-03-29) |
0.72 | 9.33% | 6,133,800 | -142,200 | -1.3 |
7.57
13.30
8.50
|
|
60 tháng
(2021-04-08) |
-2.96 | -26% | 11,765,600 | -146,650 | -0.2 |
6.99
14.83
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
|
8,100 | 8.55 | 8.77 | 8.50 | 0 | 0 | 0 |
| 12/03/2026 |
8.43
|
24,700 | 8.40 | 8.50 | 8.20 | 0 | 0 | 0 |
| 11/03/2026 |
8.20
|
4,600 | 8.20 | 8.35 | 8.20 | 0 | 0 | 0 |
| 10/03/2026 |
8.20
|
9,400 | 8.45 | 8.45 | 8.20 | 0 | 0 | 0 |
| 09/03/2026 |
8.45
|
26,000 | 8.31 | 8.45 | 8.19 | 0 | 0 | 0 |
| 06/03/2026 |
8.80
|
7,800 | 8.99 | 8.99 | 8.80 | 0 | 0 | 0 |
| 05/03/2026 |
8.85
|
9,400 | 8.80 | 8.85 | 8.80 | 0 | 0 | 0 |
| 04/03/2026 |
8.80
|
11,300 | 8.90 | 8.90 | 8.67 | 0 | 0 | 0 |
| 03/03/2026 |
8.90
|
6,600 | 9 | 9 | 8.75 | 0 | 5,400 | -0.0 |
| 02/03/2026 |
9
|
19,600 | 8.50 | 9.09 | 8.50 | 700 | 2,700 | -0.0 |
| 27/02/2026 |
9.08
|
18,700 | 9.10 | 9.10 | 9 | 2,700 | 0 | 0.0 |
| 26/02/2026 |
9
|
8,700 | 9.14 | 9.14 | 9 | 0 | 0 | 0 |
| 25/02/2026 |
9.10
|
4,400 | 9.26 | 9.26 | 9 | 0 | 0 | 0 |
| 24/02/2026 |
9.10
|
14,400 | 9.05 | 9.18 | 9.02 | 0 | 0 | 0 |
| 23/02/2026 |
9.19
|
5,100 | 9 | 9.19 | 9 | 0 | 3,900 | -0.0 |
| 13/02/2026 |
9
|
8,300 | 9 | 9 | 8.97 | 0 | 0 | 0 |
| 12/02/2026 |
8.90
|
900 | 8.90 | 8.91 | 8.90 | 0 | 0 | 0 |
| 11/02/2026 |
8.90
|
3,900 | 8.83 | 9 | 8.83 | 0 | 0 | 0 |
| 10/02/2026 |
8.83
|
8,000 | 8.90 | 8.90 | 8.81 | 0 | 0 | 0 |
| 09/02/2026 |
8.90
|
2,000 | 8.96 | 8.96 | 8.90 | 0 | 0 | 0 |
| 06/02/2026 |
8.96
|
15,800 | 9.10 | 9.11 | 8.95 | 0 | 0 | 0 |
| 05/02/2026 |
9.11
|
8,900 | 9.11 | 9.28 | 9.10 | 0 | 4,300 | -0.0 |
| 04/02/2026 |
9.10
|
16,500 | 9.10 | 9.11 | 9.10 | 1,300 | 0 | 0.0 |
| 03/02/2026 |
9.10
|
26,400 | 9.14 | 9.20 | 9.10 | 700 | 2,700 | -0.0 |
| 02/02/2026 |
9.14
|
3,200 | 9.25 | 9.25 | 9.13 | 0 | 0 | 0 |
| 30/01/2026 |
9.25
|
12,600 | 9.20 | 9.37 | 9.20 | 0 | 0 | 0 |
| 29/01/2026 |
9.24
|
7,000 | 9.12 | 9.27 | 9.12 | 0 | 0 | 0 |
| 28/01/2026 |
9.11
|
9,900 | 9.25 | 9.39 | 9.11 | 0 | 0 | 0 |
| 27/01/2026 |
9.25
|
15,000 | 9.15 | 9.42 | 9.13 | 0 | 0 | 0 |
| 26/01/2026 |
9.12
|
6,300 | 9.13 | 9.13 | 9.10 | 2,100 | 100 | 0.0 |
| 23/01/2026 |
9.13
|
17,600 | 9.19 | 9.19 | 9.11 | 100 | 0 | 0.0 |
| 22/01/2026 |
9.19
|
9,500 | 9.20 | 9.39 | 9.17 | 0 | 0 | 0 |
| 21/01/2026 |
9.20
|
15,400 | 9.23 | 9.23 | 9.10 | 0 | 0 | 0 |
| 20/01/2026 |
9.23
|
22,300 | 9.40 | 9.40 | 9.22 | 0 | 0 | 0 |
| 19/01/2026 |
9.41
|
17,800 | 9.16 | 9.41 | 9.16 | 0 | 0 | 0 |
| 16/01/2026 |
9.40
|
35,400 | 9.77 | 9.77 | 9.22 | 100 | 0 | 0.0 |
| 15/01/2026 |
9.39
|
24,000 | 9.47 | 9.47 | 9.24 | 0 | 0 | 0 |
| 14/01/2026 |
9.39
|
113,600 | 8.91 | 9.50 | 8.91 | 300 | 0 | 0.0 |
| 13/01/2026 |
9.39
|
27,200 | 9.45 | 9.45 | 9.37 | 3,500 | 0 | 0.0 |
| 12/01/2026 |
9.45
|
48,300 | 9.36 | 9.98 | 9.30 | 0 | 0 | 0 |
| 09/01/2026 |
9.36
|
3,400 | 9.45 | 9.50 | 9.36 | 0 | 0 | 0 |
| 08/01/2026 |
9.45
|
16,700 | 9.50 | 9.55 | 9.40 | 0 | 0 | 0 |
| 07/01/2026 |
9.40
|
11,000 | 9.56 | 9.56 | 9.20 | 0 | 0 | 0 |
| 06/01/2026 |
9.28
|
19,200 | 9.25 | 9.30 | 9.25 | 0 | 0 | 0 |
| 05/01/2026 |
9.27
|
16,500 | 9.57 | 9.57 | 9.27 | 0 | 0 | 0 |
| 31/12/2025 |
9.56
|
5,800 | 9.60 | 9.60 | 9.40 | 0 | 0 | 0 |
| 30/12/2025 |
9.50
|
2,700 | 9.31 | 9.50 | 9.31 | 0 | 0 | 0 |
| 29/12/2025 |
9.22
|
4,100 | 9.49 | 9.49 | 9.19 | 0 | 0 | 0 |
| 26/12/2025 |
9.10
|
38,900 | 9.20 | 9.50 | 9.10 | 0 | 0 | 0 |
| 25/12/2025 |
9.50
|
14,300 | 9.55 | 9.60 | 9.50 | 0 | 0 | 0 |
| 24/12/2025 |
9.55
|
17,100 | 9.57 | 9.58 | 9.20 | 0 | 0 | 0 |
| 23/12/2025 |
9.57
|
15,600 | 9.50 | 9.78 | 9.50 | 1,300 | 0 | 0.0 |
| 22/12/2025 |
9.49
|
35,900 | 9.57 | 9.57 | 9.49 | 0 | 0 | 0 |
| 19/12/2025 |
9.57
|
31,200 | 9.60 | 9.60 | 9.49 | 0 | 0 | 0 |
| 18/12/2025 |
9.60
|
11,900 | 9.59 | 9.70 | 9.51 | 0 | 100 | -0.0 |
| 17/12/2025 |
9.54
|
20,900 | 9.90 | 9.90 | 9.54 | 0 | 0 | 0 |
| 16/12/2025 |
9.80
|
26,400 | 9.31 | 9.90 | 9.30 | 300 | 0 | 0.0 |
| 15/12/2025 |
9.51
|
10,400 | 10 | 10 | 9.50 | 0 | 0 | 0 |
| 12/12/2025 |
9.65
|
40,100 | 9.91 | 9.91 | 9.63 | 3,100 | 0 | 0.0 |
| 11/12/2025 |
9.62
|
29,700 | 9.90 | 9.90 | 9.60 | 0 | 0 | 0 |
| 10/12/2025 |
9.90
|
83,300 | 9.82 | 10 | 9.60 | 2,000 | 200 | 0.0 |
| 09/12/2025 |
10.25
|
84,500 | 10.40 | 10.50 | 10.25 | 100 | 0 | 0.0 |
| 08/12/2025 |
11
|
95,900 | 12.40 | 12.40 | 11 | 100 | 0 | 0.0 |
| 05/12/2025 |
11.80
|
169,100 | 11.80 | 11.80 | 11.20 | 1,600 | 200 | 0.0 |
| 04/12/2025 |
11.05
|
85,400 | 11.05 | 11.05 | 11.05 | 0 | 0 | 0 |
| 03/12/2025 |
10.35
|
47,800 | 10.35 | 10.35 | 10.35 | 0 | 0 | 0 |
| 02/12/2025 |
9.69
|
44,200 | 9.29 | 9.69 | 9.29 | 0 | 0 | 0 |
| 01/12/2025 |
9.06
|
9,400 | 9.12 | 9.12 | 9 | 0 | 0 | 0 |
| 28/11/2025 |
9.11
|
12,300 | 9.07 | 9.44 | 9.07 | 0 | 0 | 0 |
| 27/11/2025 |
9.07
|
10,200 | 9.10 | 9.10 | 9.07 | 0 | 0 | 0 |
| 26/11/2025 |
9.10
|
24,200 | 9.34 | 9.34 | 9.04 | 0 | 0 | 0 |
| 25/11/2025 |
9.35
|
2,500 | 9.46 | 9.46 | 9.35 | 0 | 0 | 0 |
| 24/11/2025 |
9.46
|
36,900 | 9.50 | 9.50 | 9.21 | 0 | 0 | 0 |
| 21/11/2025 |
9.50
|
15,400 | 9.55 | 9.55 | 9.05 | 0 | 0 | 0 |
| 20/11/2025 |
9.56
|
31,500 | 9.64 | 9.64 | 9.48 | 0 | 0 | 0 |
| 19/11/2025 |
9.64
|
13,200 | 9.70 | 9.88 | 9.64 | 0 | 0 | 0 |
| 18/11/2025 |
9.70
|
14,600 | 9.80 | 9.90 | 9.70 | 0 | 0 | 0 |
| 17/11/2025 |
9.80
|
46,200 | 9.90 | 10 | 9.80 | 0 | 0 | 0 |
| 14/11/2025 |
9.90
|
2,900 | 9.90 | 9.90 | 9.80 | 0 | 0 | 0 |
| 13/11/2025 |
9.80
|
8,100 | 9.85 | 9.88 | 9.80 | 0 | 0 | 0 |
| 12/11/2025 |
9.87
|
27,600 | 9.95 | 9.95 | 9.85 | 0 | 0 | 0 |
| 11/11/2025 |
9.82
|
5,600 | 9.87 | 9.87 | 9.82 | 0 | 0 | 0 |
| 10/11/2025 |
9.78
|
10,300 | 9.85 | 9.98 | 9.70 | 0 | 0 | 0 |
| 07/11/2025 |
9.87
|
5,000 | 9.87 | 9.98 | 9.87 | 0 | 0 | 0 |
| 06/11/2025 |
9.87
|
17,400 | 9.98 | 10 | 9.86 | 0 | 0 | 0 |
| 05/11/2025 |
9.85
|
7,900 | 9.83 | 10 | 9.80 | 0 | 0 | 0 |
| 04/11/2025 |
9.83
|
48,300 | 10 | 10.10 | 9.72 | 0 | 0 | 0 |
| 03/11/2025 |
10
|
10,300 | 9.80 | 10.10 | 9.80 | 0 | 0 | 0 |
| 31/10/2025 |
10.15
|
15,700 | 10.25 | 10.25 | 10 | 0 | 0 | 0 |
| 30/10/2025 |
10.20
|
17,700 | 10.30 | 10.30 | 10 | 0 | 0 | 0 |
| 29/10/2025 |
10.10
|
43,700 | 10.30 | 10.30 | 10 | 0 | 0 | 0 |
| 28/10/2025 |
10.20
|
54,500 | 10 | 10.20 | 9.80 | 0 | 0 | 0 |
| 27/10/2025 |
10
|
117,200 | 9.85 | 10.40 | 9.85 | 0 | 500 | -0.0 |
| 24/10/2025 |
9.84
|
47,900 | 10.30 | 10.30 | 9.82 | 7,000 | 1,500 | 0.1 |
| 23/10/2025 |
10.20
|
230,100 | 9.97 | 10.65 | 9.95 | 0 | 300 | -0.0 |
| 22/10/2025 |
10.65
|
174,700 | 10.65 | 10.65 | 10.65 | 0 | 0 | 0 |
| 21/10/2025 |
11.45
|
33,200 | 11.45 | 11.45 | 11.45 | 500 | 0 | 0.0 |
| 20/10/2025 |
12.30
|
81,700 | 13.15 | 13.15 | 12.30 | 1,600 | 0 | 0.0 |
| 17/10/2025 |
13.20
|
680,500 | 13.20 | 13.20 | 13.10 | 700 | 0 | 0.0 |
| 16/10/2025 |
12.35
|
143,900 | 12.35 | 12.35 | 12.35 | 0 | 0 | 0 |