| 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 | 0% | 1,347,400 | 0 | 0 |
6
6.50
6.30
|
|
2 tháng
(2026-01-19) |
-0.20 | -3.08% | 3,054,200 | 0 | 0 |
6
6.50
6.30
|
|
3 tháng
(2025-12-18) |
-0.40 | -5.97% | 3,639,600 | 0 | 0 |
6
6.70
6.30
|
|
6 tháng
(2025-09-19) |
-1.50 | -19.23% | 6,728,900 | 0 | 0 |
6
7.80
6.30
|
|
12 tháng
(2025-03-24) |
-3.80 | -37.62% | 54,183,200 | 0 | 0 |
6
11.30
6.30
|
|
24 tháng
(2024-03-28) |
-1.60 | -20.25% | 73,605,665 | 0 | 0 |
6
11.30
6.30
|
|
36 tháng
(2023-04-03) |
-4.90 | -43.75% | 94,398,200 | 0 | 0 |
6
12.10
6.30
|
|
60 tháng
(2021-04-13) |
-12 | -65.57% | 163,563,036 | 0 | 0 |
6
26.40
6.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 18/03/2026 |
6.30
|
92,100 | 6.20 | 6.30 | 6.20 | 0 | 0 | 0 |
| 17/03/2026 |
6.30
|
177,400 | 6.10 | 6.50 | 6.10 | 0 | 0 | 0 |
| 16/03/2026 |
6.10
|
56,700 | 6.10 | 6.20 | 6 | 0 | 0 | 0 |
| 13/03/2026 |
6.20
|
43,700 | 6.20 | 6.30 | 6 | 0 | 0 | 0 |
| 12/03/2026 |
6.20
|
40,000 | 6.20 | 6.20 | 6.10 | 0 | 0 | 0 |
| 11/03/2026 |
6.30
|
23,800 | 6.30 | 6.40 | 6.20 | 0 | 0 | 0 |
| 10/03/2026 |
6.30
|
95,700 | 6.50 | 6.60 | 6.20 | 0 | 0 | 0 |
| 09/03/2026 |
6.50
|
148,800 | 6 | 6.50 | 5.70 | 0 | 0 | 0 |
| 06/03/2026 |
6.20
|
24,400 | 6.30 | 6.30 | 6.20 | 0 | 0 | 0 |
| 05/03/2026 |
6.40
|
343,300 | 6 | 6.70 | 6 | 0 | 0 | 0 |
| 04/03/2026 |
6
|
53,700 | 6.10 | 6.10 | 5.90 | 0 | 0 | 0 |
| 03/03/2026 |
6.10
|
62,800 | 6.10 | 6.30 | 5.90 | 0 | 0 | 0 |
| 02/03/2026 |
6.20
|
55,900 | 6.20 | 6.20 | 6 | 0 | 0 | 0 |
| 27/02/2026 |
6.30
|
62,000 | 6.30 | 6.40 | 6.20 | 0 | 0 | 0 |
| 26/02/2026 |
6.40
|
21,200 | 6.40 | 6.40 | 6.30 | 0 | 0 | 0 |
| 25/02/2026 |
6.30
|
32,800 | 6.40 | 6.40 | 6.20 | 0 | 0 | 0 |
| 24/02/2026 |
6.40
|
77,500 | 6.40 | 6.40 | 6.20 | 0 | 0 | 0 |
| 23/02/2026 |
6.30
|
27,700 | 6.40 | 6.40 | 6.20 | 0 | 0 | 0 |
| 13/02/2026 |
6.40
|
53,600 | 6.40 | 6.40 | 6.10 | 0 | 0 | 0 |
| 12/02/2026 |
6.40
|
17,000 | 6.50 | 6.50 | 6.40 | 0 | 0 | 0 |
| 11/02/2026 |
6.40
|
97,700 | 6.50 | 6.50 | 6.30 | 0 | 0 | 0 |
| 10/02/2026 |
6.50
|
26,900 | 6.60 | 6.60 | 6.30 | 0 | 0 | 0 |
| 09/02/2026 |
6.50
|
49,500 | 6.30 | 6.70 | 6.30 | 0 | 0 | 0 |
| 06/02/2026 |
6.50
|
261,300 | 6.40 | 6.90 | 6.30 | 0 | 0 | 0 |
| 05/02/2026 |
6.40
|
32,500 | 6.40 | 6.50 | 6.40 | 0 | 0 | 0 |
| 04/02/2026 |
6.50
|
47,800 | 6.50 | 6.50 | 6.30 | 0 | 0 | 0 |
| 03/02/2026 |
6.50
|
38,900 | 6.50 | 6.50 | 6.30 | 0 | 0 | 0 |
| 02/02/2026 |
6.50
|
33,700 | 6.50 | 6.50 | 6.40 | 0 | 0 | 0 |
| 30/01/2026 |
6.50
|
103,800 | 6.30 | 6.60 | 6.20 | 0 | 0 | 0 |
| 29/01/2026 |
6.50
|
22,800 | 6.50 | 6.60 | 6.30 | 0 | 0 | 0 |
| 28/01/2026 |
6.40
|
47,100 | 6.30 | 6.50 | 6.20 | 0 | 0 | 0 |
| 27/01/2026 |
6.40
|
26,200 | 6.30 | 6.40 | 6.20 | 0 | 0 | 0 |
| 26/01/2026 |
6.30
|
42,000 | 6.50 | 6.60 | 6.20 | 0 | 0 | 0 |
| 23/01/2026 |
6.50
|
54,800 | 6.60 | 6.60 | 6.30 | 0 | 0 | 0 |
| 22/01/2026 |
6.50
|
46,400 | 6.40 | 6.60 | 6.30 | 0 | 0 | 0 |
| 21/01/2026 |
6.40
|
167,400 | 6.40 | 6.40 | 6.20 | 0 | 0 | 0 |
| 20/01/2026 |
6.40
|
239,400 | 6.50 | 6.50 | 6.30 | 0 | 0 | 0 |
| 19/01/2026 |
6.50
|
298,000 | 6.30 | 6.60 | 6.30 | 0 | 0 | 0 |
| 16/01/2026 |
6.30
|
85,500 | 6.10 | 6.30 | 6 | 0 | 0 | 0 |
| 15/01/2026 |
6.10
|
36,000 | 6.20 | 6.20 | 6 | 0 | 0 | 0 |
| 14/01/2026 |
6.10
|
32,100 | 6.30 | 6.30 | 6 | 0 | 0 | 0 |
| 13/01/2026 |
6.30
|
27,300 | 6.20 | 6.30 | 6.10 | 0 | 0 | 0 |
| 12/01/2026 |
6.20
|
43,100 | 6.30 | 6.30 | 6.10 | 0 | 0 | 0 |
| 09/01/2026 |
6.30
|
17,800 | 6.30 | 6.30 | 6.10 | 0 | 0 | 0 |
| 08/01/2026 |
6.30
|
9,000 | 6.30 | 6.40 | 6.20 | 0 | 0 | 0 |
| 07/01/2026 |
6.30
|
10,300 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
| 06/01/2026 |
6.30
|
17,700 | 6.30 | 6.40 | 6.20 | 0 | 0 | 0 |
| 05/01/2026 |
6.40
|
22,800 | 6.30 | 6.40 | 6.30 | 0 | 0 | 0 |
| 31/12/2025 |
6.30
|
59,000 | 6.50 | 6.50 | 6.20 | 0 | 0 | 0 |
| 30/12/2025 |
6.50
|
15,200 | 6.50 | 6.50 | 6.40 | 0 | 0 | 0 |
| 29/12/2025 |
6.40
|
53,600 | 6.40 | 6.50 | 6.30 | 0 | 0 | 0 |
| 26/12/2025 |
6.40
|
56,500 | 6.50 | 6.50 | 6.30 | 0 | 0 | 0 |
| 25/12/2025 |
6.60
|
15,800 | 6.50 | 6.60 | 6.50 | 0 | 0 | 0 |
| 24/12/2025 |
6.40
|
7,100 | 6.50 | 6.50 | 6.40 | 0 | 0 | 0 |
| 23/12/2025 |
6.50
|
25,100 | 6.70 | 6.70 | 6.50 | 0 | 0 | 0 |
| 22/12/2025 |
6.60
|
5,600 | 6.70 | 6.70 | 6.60 | 0 | 0 | 0 |
| 19/12/2025 |
6.60
|
36,800 | 6.70 | 6.70 | 6.50 | 0 | 0 | 0 |
| 18/12/2025 |
6.70
|
9,100 | 6.70 | 6.70 | 6.50 | 0 | 0 | 0 |
| 17/12/2025 |
6.70
|
13,200 | 6.50 | 6.70 | 6.50 | 0 | 0 | 0 |
| 16/12/2025 |
6.50
|
36,600 | 6.50 | 6.60 | 6.30 | 0 | 0 | 0 |
| 15/12/2025 |
6.60
|
48,400 | 6.60 | 6.60 | 6.50 | 0 | 0 | 0 |
| 12/12/2025 |
6.70
|
46,100 | 6.80 | 6.80 | 6.50 | 0 | 0 | 0 |
| 11/12/2025 |
6.70
|
22,300 | 6.70 | 6.80 | 6.70 | 0 | 0 | 0 |
| 10/12/2025 |
6.70
|
3,900 | 6.60 | 6.70 | 6.60 | 0 | 0 | 0 |
| 09/12/2025 |
6.60
|
44,900 | 6.70 | 6.70 | 6.50 | 0 | 0 | 0 |
| 08/12/2025 |
6.60
|
20,000 | 6.80 | 6.80 | 6.60 | 0 | 0 | 0 |
| 05/12/2025 |
6.60
|
15,700 | 6.80 | 6.80 | 6.60 | 0 | 0 | 0 |
| 04/12/2025 |
6.70
|
39,100 | 6.80 | 6.80 | 6.70 | 0 | 0 | 0 |
| 03/12/2025 |
6.70
|
33,600 | 6.70 | 6.80 | 6.60 | 0 | 0 | 0 |
| 02/12/2025 |
6.70
|
4,400 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
| 01/12/2025 |
6.70
|
20,000 | 6.90 | 6.90 | 6.70 | 0 | 0 | 0 |
| 28/11/2025 |
6.80
|
9,700 | 6.90 | 6.90 | 6.70 | 0 | 0 | 0 |
| 27/11/2025 |
6.80
|
22,200 | 6.80 | 6.90 | 6.80 | 0 | 0 | 0 |
| 26/11/2025 |
6.80
|
12,500 | 6.80 | 6.90 | 6.80 | 0 | 0 | 0 |
| 25/11/2025 |
6.80
|
6,600 | 6.90 | 7 | 6.80 | 0 | 0 | 0 |
| 24/11/2025 |
6.80
|
12,400 | 6.90 | 7 | 6.80 | 0 | 0 | 0 |
| 21/11/2025 |
6.90
|
16,600 | 6.80 | 6.90 | 6.80 | 0 | 0 | 0 |
| 20/11/2025 |
6.90
|
7,000 | 6.90 | 6.90 | 6.80 | 0 | 0 | 0 |
| 19/11/2025 |
6.90
|
57,400 | 6.90 | 7 | 6.90 | 0 | 0 | 0 |
| 18/11/2025 |
6.80
|
31,000 | 6.90 | 7 | 6.80 | 0 | 0 | 0 |
| 17/11/2025 |
6.80
|
46,200 | 6.70 | 6.90 | 6.70 | 0 | 0 | 0 |
| 14/11/2025 |
6.80
|
71,400 | 6.80 | 6.90 | 6.70 | 0 | 0 | 0 |
| 13/11/2025 |
6.80
|
23,800 | 6.80 | 6.90 | 6.80 | 0 | 0 | 0 |
| 12/11/2025 |
6.90
|
33,900 | 6.60 | 6.90 | 6.60 | 0 | 0 | 0 |
| 11/11/2025 |
6.60
|
52,900 | 6.80 | 6.80 | 6.50 | 0 | 0 | 0 |
| 10/11/2025 |
6.80
|
16,600 | 6.60 | 6.80 | 6.60 | 0 | 0 | 0 |
| 07/11/2025 |
6.60
|
41,400 | 6.70 | 6.80 | 6.60 | 0 | 0 | 0 |
| 06/11/2025 |
6.90
|
32,100 | 6.80 | 7 | 6.70 | 0 | 0 | 0 |
| 05/11/2025 |
6.90
|
34,200 | 6.90 | 6.90 | 6.70 | 0 | 0 | 0 |
| 04/11/2025 |
6.70
|
97,800 | 6.80 | 7 | 6.70 | 0 | 0 | 0 |
| 03/11/2025 |
6.80
|
56,400 | 7 | 7.10 | 6.70 | 0 | 0 | 0 |
| 31/10/2025 |
6.90
|
65,700 | 7 | 7 | 6.70 | 0 | 0 | 0 |
| 30/10/2025 |
7
|
40,100 | 7.40 | 7.40 | 6.90 | 0 | 0 | 0 |
| 29/10/2025 |
7.30
|
52,100 | 7.10 | 7.40 | 7.10 | 0 | 0 | 0 |
| 28/10/2025 |
7.10
|
142,900 | 6.80 | 7.10 | 6.80 | 0 | 0 | 0 |
| 27/10/2025 |
6.80
|
14,200 | 6.70 | 6.90 | 6.70 | 0 | 0 | 0 |
| 24/10/2025 |
6.80
|
13,400 | 6.90 | 6.90 | 6.60 | 0 | 0 | 0 |
| 23/10/2025 |
6.90
|
56,800 | 6.90 | 6.90 | 6.70 | 0 | 0 | 0 |
| 22/10/2025 |
6.80
|
24,900 | 6.90 | 6.90 | 6.70 | 0 | 0 | 0 |
| 21/10/2025 |
6.90
|
58,100 | 7 | 7 | 6.70 | 0 | 0 | 0 |
| 20/10/2025 |
7
|
20,800 | 7.10 | 7.10 | 6.70 | 0 | 0 | 0 |