| 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) |
0.60 | 7.50% | 14,100 | 0 | 0 |
8
8.60
8.60
|
|
2 tháng
(2026-01-12) |
0.20 | 2.38% | 72,400 | 0 | 0 |
7.70
8.60
8.60
|
|
3 tháng
(2025-12-15) |
0.30 | 3.61% | 80,400 | 0 | 0 |
7.70
8.60
8.60
|
|
6 tháng
(2025-09-15) |
0.10 | 1.18% | 108,600 | 0 | 0 |
7.70
9
8.60
|
|
12 tháng
(2025-03-18) |
0.60 | 7.50% | 318,900 | 0 | 0 |
7.50
9.20
8.60
|
|
24 tháng
(2024-03-25) |
0.50 | 6.17% | 471,421 | 0 | 0 |
7.20
9.20
8.60
|
|
36 tháng
(2023-03-29) |
1.30 | 17.81% | 2,313,026 | -3,100 | -0.0 |
6.40
11.70
8.60
|
|
60 tháng
(2021-04-08) |
3.54 | 69.85% | 2,621,678 | 500 | 0.0 |
5.06
12.34
8.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 13/03/2026 |
8.60
|
300 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 12/03/2026 |
8.60
|
2,900 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 11/03/2026 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
| 10/03/2026 |
8.40
|
100 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
| 09/03/2026 |
8.10
|
200 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 06/03/2026 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
| 05/03/2026 |
8.40
|
600 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
| 04/03/2026 |
8.40
|
600 | 8.60 | 8.60 | 8.40 | 0 | 0 | 0 |
| 03/03/2026 |
8.40
|
2,900 | 8.20 | 8.70 | 8.20 | 0 | 0 | 0 |
| 02/03/2026 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 27/02/2026 |
8.20
|
1,200 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 26/02/2026 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 25/02/2026 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 24/02/2026 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 23/02/2026 |
8.20
|
2,500 | 8.10 | 8.20 | 8.10 | 0 | 0 | 0 |
| 13/02/2026 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
| 12/02/2026 |
8
|
2,100 | 8 | 8 | 8 | 0 | 0 | 0 |
| 11/02/2026 |
8
|
1,000 | 8 | 8 | 8 | 0 | 0 | 0 |
| 10/02/2026 |
8.30
|
6,200 | 8.30 | 8.40 | 8.30 | 0 | 0 | 0 |
| 09/02/2026 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
| 06/02/2026 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
| 05/02/2026 |
8.40
|
2,500 | 8.30 | 8.40 | 8.30 | 0 | 0 | 0 |
| 04/02/2026 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
| 03/02/2026 |
8.30
|
1,900 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
| 02/02/2026 |
8.30
|
2,000 | 8.40 | 8.40 | 8 | 0 | 0 | 0 |
| 30/01/2026 |
7.70
|
29,700 | 7.70 | 7.80 | 7.70 | 0 | 0 | 0 |
| 29/01/2026 |
8.50
|
1,400 | 8 | 8.50 | 8 | 0 | 0 | 0 |
| 28/01/2026 |
8.50
|
600 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 27/01/2026 |
8.50
|
600 | 8.40 | 8.50 | 8.40 | 0 | 0 | 0 |
| 26/01/2026 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
| 23/01/2026 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
| 22/01/2026 |
8.40
|
100 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
| 21/01/2026 |
8.40
|
200 | 8.60 | 8.60 | 8.40 | 0 | 0 | 0 |
| 20/01/2026 |
8.50
|
500 | 8.70 | 8.70 | 8.50 | 0 | 0 | 0 |
| 19/01/2026 |
8.60
|
7,000 | 8.40 | 8.70 | 8.40 | 0 | 0 | 0 |
| 16/01/2026 |
8.50
|
2,500 | 8 | 8.70 | 8 | 0 | 0 | 0 |
| 15/01/2026 |
8.30
|
1,200 | 8.20 | 8.30 | 8.20 | 0 | 0 | 0 |
| 14/01/2026 |
8.40
|
900 | 8.10 | 8.40 | 8.10 | 0 | 0 | 0 |
| 13/01/2026 |
8.20
|
1,000 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 12/01/2026 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
| 09/01/2026 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
| 08/01/2026 |
8.40
|
1,500 | 8.20 | 8.40 | 8.20 | 0 | 0 | 0 |
| 07/01/2026 |
8.20
|
300 | 7.70 | 8.20 | 7.70 | 0 | 0 | 0 |
| 06/01/2026 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
| 05/01/2026 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
| 31/12/2025 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
| 30/12/2025 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
| 29/12/2025 |
8.40
|
800 | 8.20 | 8.40 | 8.20 | 0 | 0 | 0 |
| 26/12/2025 |
8.30
|
800 | 8.30 | 8.30 | 8.20 | 0 | 0 | 0 |
| 25/12/2025 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
| 24/12/2025 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
| 23/12/2025 |
8.40
|
3,700 | 7.80 | 8.60 | 7.50 | 0 | 0 | 0 |
| 22/12/2025 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 19/12/2025 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 18/12/2025 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 17/12/2025 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 16/12/2025 |
8.20
|
300 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 15/12/2025 |
8.30
|
600 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
| 12/12/2025 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 11/12/2025 |
8.60
|
100 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 10/12/2025 |
8.30
|
4,400 | 7.90 | 8.40 | 7.80 | 0 | 0 | 0 |
| 09/12/2025 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 08/12/2025 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 05/12/2025 |
8.50
|
2,600 | 8.20 | 8.60 | 8.20 | 0 | 0 | 0 |
| 04/12/2025 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
| 03/12/2025 |
8.90
|
700 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
| 02/12/2025 |
9
|
300 | 9.10 | 9.10 | 8.50 | 0 | 0 | 0 |
| 01/12/2025 |
8.40
|
400 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
| 28/11/2025 |
8.50
|
2,600 | 8.60 | 8.70 | 8.30 | 0 | 0 | 0 |
| 27/11/2025 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| 26/11/2025 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| 25/11/2025 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| 24/11/2025 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| 21/11/2025 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| 20/11/2025 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| 19/11/2025 |
8.70
|
100 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| 18/11/2025 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 17/11/2025 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 14/11/2025 |
8.60
|
200 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 13/11/2025 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
| 12/11/2025 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
| 11/11/2025 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
| 10/11/2025 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
| 07/11/2025 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
| 06/11/2025 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
| 05/11/2025 |
8.80
|
200 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
| 04/11/2025 |
9
|
100 | 9 | 9 | 9 | 0 | 0 | 0 |
| 03/11/2025 |
8.60
|
100 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 31/10/2025 |
8.60
|
1,300 | 8.80 | 8.80 | 8.50 | 0 | 0 | 0 |
| 30/10/2025 |
8.90
|
100 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
| 29/10/2025 |
8.60
|
800 | 8.40 | 9.10 | 8.40 | 0 | 0 | 0 |
| 28/10/2025 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
| 27/10/2025 |
8.90
|
1,600 | 8.50 | 9.10 | 8.40 | 0 | 0 | 0 |
| 24/10/2025 |
8.40
|
2,300 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
| 23/10/2025 |
8.40
|
100 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
| 22/10/2025 |
8.40
|
1,500 | 8.30 | 8.60 | 8.30 | 0 | 0 | 0 |
| 21/10/2025 |
8.60
|
3,700 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 20/10/2025 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 17/10/2025 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 16/10/2025 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |