| 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) |
1 | 12.82% | 1,686,200 | -33,100 | -0.3 |
7.70
8.80
8.40
|
|
2 tháng
(2026-01-15) |
1.20 | 15.79% | 5,416,300 | -58,800 | -0.5 |
7.40
8.80
8.40
|
|
3 tháng
(2025-12-16) |
1 | 12.82% | 7,792,700 | -44,100 | -0.4 |
7.40
8.80
8.40
|
|
6 tháng
(2025-09-17) |
0.90 | 11.39% | 12,464,300 | 65,500 | 0.5 |
7.40
8.80
8.40
|
|
12 tháng
(2025-03-21) |
0.70 | 8.64% | 31,748,300 | 39,400 | 0.3 |
6.70
8.80
8.40
|
|
24 tháng
(2024-03-26) |
-1.50 | -14.56% | 71,190,659 | 54,400 | 0.3 |
6.70
13.02
8.40
|
|
36 tháng
(2023-04-03) |
-1.99 | -18.41% | 127,475,741 | -117,788 | -1.5 |
6.70
13.02
8.40
|
|
60 tháng
(2021-04-12) |
-4.80 | -35.31% | 189,402,258 | -633,906 | -8.0 |
5.15
19.24
8.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 16/03/2026 |
8.40
|
151,000 | 8.60 | 9 | 8.10 | 0 | 0 | 0 |
| 13/03/2026 |
8.80
|
205,200 | 7.80 | 8.80 | 7.60 | 0 | 0 | 0 |
| 12/03/2026 |
7.80
|
7,000 | 8 | 8 | 7.60 | 1,000 | 0 | 0.0 |
| 11/03/2026 |
8
|
97,200 | 7.50 | 8.20 | 7.50 | 0 | 0 | 0 |
| 10/03/2026 |
8
|
43,100 | 8.20 | 8.30 | 7.70 | 0 | 0 | 0 |
| 09/03/2026 |
8.10
|
272,900 | 8.20 | 8.60 | 7.40 | 0 | 0 | 0 |
| 06/03/2026 |
8.40
|
161,800 | 8 | 8.40 | 7.80 | 0 | 0 | 0 |
| 05/03/2026 |
8
|
56,300 | 7.90 | 8.20 | 7.60 | 0 | 0 | 0 |
| 04/03/2026 |
7.90
|
120,600 | 7.80 | 7.90 | 7.50 | 0 | 0 | 0 |
| 03/03/2026 |
7.80
|
30,600 | 7.70 | 7.90 | 7.50 | 0 | 0 | 0 |
| 02/03/2026 |
7.80
|
57,800 | 7.70 | 8 | 7.60 | 0 | 0 | 0 |
| 27/02/2026 |
7.80
|
17,400 | 7.80 | 8 | 7.70 | 0 | 10,000 | -0.1 |
| 26/02/2026 |
7.90
|
160,600 | 7.70 | 7.90 | 7.70 | 0 | 9,400 | -0.1 |
| 25/02/2026 |
7.80
|
285,100 | 7.60 | 7.80 | 7.60 | 0 | 500 | -0.0 |
| 24/02/2026 |
7.70
|
45,000 | 7.80 | 8 | 7.50 | 2,500 | 0 | 0.0 |
| 23/02/2026 |
7.80
|
125,600 | 7.80 | 8.20 | 7.60 | 0 | 16,700 | -0.1 |
| 13/02/2026 |
8
|
228,500 | 7.60 | 8 | 7.40 | 0 | 11,000 | -0.1 |
| 12/02/2026 |
7.60
|
15,900 | 7.50 | 7.60 | 7.50 | 0 | 0 | 0 |
| 11/02/2026 |
7.60
|
535,500 | 7.30 | 7.60 | 7.30 | 0 | 0 | 0 |
| 10/02/2026 |
7.40
|
31,200 | 7.30 | 7.40 | 7.20 | 0 | 0 | 0 |
| 09/02/2026 |
7.40
|
7,600 | 7.40 | 7.40 | 7.30 | 7,500 | 0 | 0.1 |
| 06/02/2026 |
7.40
|
364,300 | 7.40 | 7.40 | 7.20 | 10,000 | 0 | 0.1 |
| 05/02/2026 |
7.50
|
126,200 | 7.40 | 7.50 | 7.30 | 10,000 | 0 | 0.1 |
| 04/02/2026 |
7.50
|
23,800 | 7.60 | 7.60 | 7.40 | 0 | 0 | 0 |
| 03/02/2026 |
7.60
|
8,000 | 7.40 | 7.60 | 7.40 | 0 | 0 | 0 |
| 02/02/2026 |
7.50
|
422,200 | 7.50 | 7.50 | 7.40 | 0 | 0 | 0 |
| 30/01/2026 |
7.60
|
91,400 | 7.50 | 7.60 | 7.50 | 0 | 0 | 0 |
| 29/01/2026 |
7.60
|
28,700 | 7.60 | 7.60 | 7.40 | 0 | 2,200 | -0.0 |
| 28/01/2026 |
7.60
|
365,900 | 7.60 | 7.60 | 7.40 | 0 | 10,000 | -0.1 |
| 27/01/2026 |
7.70
|
42,800 | 7.70 | 7.70 | 7.50 | 0 | 10,000 | -0.1 |
| 26/01/2026 |
7.70
|
70,900 | 7.60 | 7.70 | 7.50 | 0 | 10,000 | -0.1 |
| 23/01/2026 |
7.70
|
306,400 | 7.60 | 7.70 | 7.60 | 0 | 1,500 | -0.0 |
| 22/01/2026 |
7.70
|
344,200 | 7.70 | 7.80 | 7.50 | 0 | 1,700 | -0.0 |
| 21/01/2026 |
7.70
|
438,500 | 7.70 | 7.80 | 7.60 | 0 | 6,800 | -0.1 |
| 20/01/2026 |
7.70
|
10,400 | 7.70 | 7.90 | 7.50 | 0 | 0 | 0 |
| 19/01/2026 |
7.80
|
128,500 | 7.70 | 7.80 | 7.60 | 0 | 0 | 0 |
| 16/01/2026 |
7.70
|
109,000 | 7.60 | 7.80 | 7.50 | 0 | 0 | 0 |
| 15/01/2026 |
7.60
|
30,200 | 7.60 | 7.80 | 7.50 | 0 | 0 | 0 |
| 14/01/2026 |
7.60
|
2,700 | 7.60 | 7.80 | 7.50 | 0 | 0 | 0 |
| 13/01/2026 |
7.60
|
12,000 | 7.50 | 7.70 | 7.50 | 0 | 0 | 0 |
| 12/01/2026 |
7.60
|
113,200 | 7.70 | 7.70 | 7.50 | 0 | 0 | 0 |
| 09/01/2026 |
7.70
|
203,200 | 7.70 | 7.70 | 7.50 | 0 | 0 | 0 |
| 08/01/2026 |
7.70
|
159,700 | 8 | 8.30 | 7.50 | 0 | 20,000 | -0.2 |
| 07/01/2026 |
8
|
420,600 | 7.50 | 8.30 | 7.40 | 0 | 0 | 0 |
| 06/01/2026 |
7.60
|
40,200 | 7.50 | 7.60 | 7.40 | 0 | 0 | 0 |
| 05/01/2026 |
7.60
|
138,600 | 7.60 | 7.80 | 7.40 | 0 | 0 | 0 |
| 31/12/2025 |
7.60
|
40,600 | 7.60 | 7.60 | 7.40 | 12,500 | 0 | 0.1 |
| 30/12/2025 |
7.60
|
137,200 | 7.60 | 7.60 | 7.40 | 12,500 | 0 | 0.1 |
| 29/12/2025 |
7.60
|
6,100 | 7.50 | 7.60 | 7.50 | 0 | 0 | 0 |
| 26/12/2025 |
7.60
|
67,700 | 7.40 | 7.60 | 7.40 | 12,400 | 0 | 0.1 |
| 25/12/2025 |
7.60
|
180,100 | 7.50 | 7.60 | 7.50 | 11,700 | 5,100 | 0.0 |
| 24/12/2025 |
7.60
|
49,000 | 7.60 | 7.60 | 7.40 | 0 | 200 | -0.0 |
| 23/12/2025 |
7.60
|
92,000 | 7.70 | 7.70 | 7.40 | 0 | 4,600 | -0.0 |
| 22/12/2025 |
7.70
|
77,700 | 7.60 | 7.70 | 7.50 | 0 | 4,500 | -0.0 |
| 19/12/2025 |
7.70
|
183,700 | 7.60 | 7.70 | 7.40 | 0 | 0 | 0 |
| 18/12/2025 |
7.70
|
329,100 | 7.70 | 7.80 | 7.40 | 0 | 0 | 0 |
| 17/12/2025 |
7.70
|
5,600 | 7.70 | 7.70 | 7.60 | 0 | 0 | 0 |
| 16/12/2025 |
7.80
|
117,400 | 7.50 | 7.80 | 7.40 | 0 | 0 | 0 |
| 15/12/2025 |
7.70
|
79,700 | 7.70 | 7.70 | 7.50 | 0 | 0 | 0 |
| 12/12/2025 |
7.70
|
333,200 | 7.70 | 8 | 7.50 | 0 | 0 | 0 |
| 11/12/2025 |
7.80
|
22,800 | 7.70 | 7.80 | 7.60 | 0 | 0 | 0 |
| 10/12/2025 |
7.80
|
32,200 | 7.60 | 7.90 | 7.60 | 0 | 0 | 0 |
| 09/12/2025 |
7.80
|
34,700 | 7.80 | 7.90 | 7.50 | 0 | 0 | 0 |
| 08/12/2025 |
7.80
|
125,200 | 7.70 | 8 | 7.70 | 0 | 0 | 0 |
| 05/12/2025 |
7.90
|
107,800 | 7.70 | 7.90 | 7.50 | 0 | 0 | 0 |
| 04/12/2025 |
7.70
|
9,000 | 7.60 | 7.70 | 7.60 | 0 | 0 | 0 |
| 03/12/2025 |
7.60
|
94,700 | 7.60 | 7.60 | 7.50 | 200 | 0 | 0.0 |
| 02/12/2025 |
7.70
|
11,200 | 7.80 | 8.10 | 7.50 | 0 | 0 | 0 |
| 01/12/2025 |
7.80
|
118,800 | 7.70 | 8.10 | 7.50 | 0 | 0 | 0 |
| 28/11/2025 |
7.70
|
110,800 | 7.70 | 7.90 | 7.50 | 0 | 0 | 0 |
| 27/11/2025 |
7.80
|
240,800 | 7.60 | 7.80 | 7.50 | 0 | 0 | 0 |
| 26/11/2025 |
7.60
|
162,200 | 7.60 | 7.90 | 7.20 | 0 | 0 | 0 |
| 25/11/2025 |
7.60
|
173,900 | 7.50 | 7.80 | 7.40 | 0 | 0 | 0 |
| 24/11/2025 |
7.50
|
92,700 | 7.70 | 7.80 | 7.40 | 0 | 0 | 0 |
| 21/11/2025 |
7.70
|
75,800 | 7.90 | 8.10 | 7.50 | 0 | 0 | 0 |
| 20/11/2025 |
7.90
|
77,500 | 7.80 | 8 | 7.70 | 300 | 0 | 0.0 |
| 19/11/2025 |
7.80
|
168,200 | 7.80 | 7.90 | 7.60 | 0 | 0 | 0 |
| 18/11/2025 |
7.80
|
62,500 | 7.70 | 7.80 | 7.60 | 0 | 0 | 0 |
| 17/11/2025 |
7.80
|
299,600 | 7.50 | 7.80 | 7.50 | 100 | 0 | 0.0 |
| 14/11/2025 |
7.60
|
37,000 | 7.60 | 7.70 | 7.40 | 0 | 0 | 0 |
| 13/11/2025 |
7.70
|
83,600 | 7.70 | 8 | 7.40 | 0 | 0 | 0 |
| 12/11/2025 |
7.70
|
73,700 | 7.60 | 7.80 | 7.50 | 0 | 0 | 0 |
| 11/11/2025 |
7.70
|
94,100 | 7.40 | 7.90 | 7.40 | 0 | 0 | 0 |
| 10/11/2025 |
7.40
|
9,900 | 7.40 | 7.50 | 7.30 | 0 | 0 | 0 |
| 07/11/2025 |
7.60
|
38,600 | 7.70 | 7.90 | 7.30 | 0 | 0 | 0 |
| 06/11/2025 |
7.70
|
2,700 | 7.50 | 7.70 | 7.50 | 0 | 0 | 0 |
| 05/11/2025 |
7.70
|
116,500 | 7.50 | 7.70 | 7.40 | 0 | 0 | 0 |
| 04/11/2025 |
7.70
|
28,700 | 7.50 | 7.70 | 7.50 | 0 | 0 | 0 |
| 03/11/2025 |
7.70
|
25,300 | 7.90 | 7.90 | 7.30 | 0 | 0 | 0 |
| 31/10/2025 |
8
|
124,100 | 7.80 | 8 | 7.60 | 14,700 | 0 | 0.1 |
| 30/10/2025 |
7.80
|
24,100 | 7.60 | 7.80 | 7.60 | 0 | 0 | 0 |
| 29/10/2025 |
7.70
|
16,500 | 7.70 | 7.70 | 7.50 | 0 | 0 | 0 |
| 28/10/2025 |
7.70
|
139,100 | 7.60 | 7.70 | 7.40 | 19,000 | 0 | 0.1 |
| 27/10/2025 |
7.60
|
34,900 | 7.60 | 7.70 | 7.40 | 24,100 | 0 | 0.2 |
| 24/10/2025 |
7.70
|
150,800 | 7.60 | 7.70 | 7.50 | 51,200 | 0 | 0.4 |
| 23/10/2025 |
7.70
|
16,900 | 7.50 | 7.70 | 7.40 | 0 | 0 | 0 |
| 22/10/2025 |
7.60
|
4,300 | 7.60 | 7.60 | 7.50 | 0 | 0 | 0 |
| 21/10/2025 |
7.60
|
11,000 | 7.50 | 7.70 | 7.30 | 0 | 0 | 0 |
| 20/10/2025 |
7.80
|
98,700 | 7.50 | 7.80 | 7.20 | 0 | 0 | 0 |
| 17/10/2025 |
7.70
|
1,000 | 7.70 | 7.80 | 7.60 | 0 | 0 | 0 |