| 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) |
-0.30 | -3.90% | 2,127,600 | 1,600 | 0.0 |
6.80
7.80
7.40
|
|
2 tháng
(2026-01-16) |
-0.70 | -8.64% | 4,900,200 | 6,500 | 0.0 |
6.80
8.10
7.40
|
|
3 tháng
(2025-12-17) |
-0.30 | -3.90% | 6,419,200 | 6,300 | 0.0 |
6.80
8.20
7.40
|
|
6 tháng
(2025-09-18) |
-1.60 | -17.78% | 13,124,600 | -37,000 | -0.3 |
6.80
9
7.40
|
|
12 tháng
(2025-03-24) |
-0.50 | -6.33% | 38,324,400 | -2,884 | -0.1 |
6.20
9.50
7.40
|
|
24 tháng
(2024-03-27) |
-2.10 | -22.11% | 71,514,918 | -75,182 | -0.4 |
6.20
9.50
7.40
|
|
36 tháng
(2023-04-03) |
-4.50 | -37.84% | 214,331,299 | -602,842 | -7.9 |
6.20
14.02
7.40
|
|
60 tháng
(2021-04-12) |
-4.54 | -38.05% | 717,302,784 | -1,518,479 | -17.4 |
4.90
26.22
7.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 18/03/2026 |
7.60
|
156,000 | 7.40 | 7.60 | 7.30 | 0 | 0 | 0 |
| 17/03/2026 |
7.40
|
38,400 | 7.40 | 7.50 | 7.20 | 2,300 | 0 | 0.0 |
| 16/03/2026 |
7.40
|
43,400 | 7.30 | 7.50 | 7.30 | 0 | 0 | 0 |
| 13/03/2026 |
7.30
|
102,900 | 7.20 | 7.60 | 7.10 | 0 | 0 | 0 |
| 12/03/2026 |
7.20
|
53,700 | 7.10 | 7.20 | 7.10 | 0 | 0 | 0 |
| 11/03/2026 |
7.20
|
45,200 | 7 | 7.20 | 6.80 | 8,600 | 0 | 0.1 |
| 10/03/2026 |
6.90
|
142,800 | 6.90 | 7.10 | 6.70 | 0 | 0 | 0 |
| 09/03/2026 |
6.80
|
427,800 | 7.50 | 7.50 | 6.80 | 0 | 0 | 0 |
| 06/03/2026 |
7.50
|
77,300 | 7.50 | 7.60 | 7.40 | 0 | 4,100 | -0.0 |
| 05/03/2026 |
7.60
|
178,500 | 7.70 | 7.80 | 7.50 | 0 | 0 | 0 |
| 04/03/2026 |
7.70
|
293,000 | 7.70 | 7.80 | 7.50 | 0 | 5,300 | -0.0 |
| 03/03/2026 |
7.70
|
303,100 | 7.60 | 7.80 | 7.50 | 0 | 1,000 | -0.0 |
| 02/03/2026 |
7.60
|
163,100 | 7.60 | 7.80 | 7.50 | 0 | 0 | 0 |
| 27/02/2026 |
7.80
|
31,300 | 7.80 | 7.80 | 7.60 | 0 | 0 | 0 |
| 26/02/2026 |
7.70
|
50,200 | 7.70 | 7.80 | 7.70 | 500 | 0 | 0.0 |
| 25/02/2026 |
7.70
|
137,500 | 7.80 | 7.80 | 7.40 | 0 | 0 | 0 |
| 24/02/2026 |
7.80
|
45,800 | 7.70 | 7.80 | 7.70 | 2,900 | 0 | 0.0 |
| 23/02/2026 |
7.70
|
32,000 | 7.60 | 7.70 | 7.60 | 0 | 0 | 0 |
| 13/02/2026 |
7.60
|
68,500 | 7.60 | 7.70 | 7.50 | 0 | 0 | 0 |
| 12/02/2026 |
7.50
|
52,200 | 7.70 | 7.70 | 7.50 | 0 | 0 | 0 |
| 11/02/2026 |
7.70
|
33,300 | 7.60 | 7.70 | 7.50 | 0 | 0 | 0 |
| 10/02/2026 |
7.60
|
109,000 | 7.60 | 7.60 | 7.40 | 0 | 0 | 0 |
| 09/02/2026 |
7.60
|
19,800 | 7.70 | 7.70 | 7.60 | 0 | 0 | 0 |
| 06/02/2026 |
7.60
|
71,400 | 7.70 | 7.80 | 7.60 | 0 | 0 | 0 |
| 05/02/2026 |
7.80
|
56,000 | 7.80 | 7.90 | 7.70 | 0 | 0 | 0 |
| 04/02/2026 |
7.80
|
101,500 | 7.80 | 7.90 | 7.70 | 0 | 0 | 0 |
| 03/02/2026 |
7.80
|
44,300 | 7.70 | 7.90 | 7.70 | 5,800 | 0 | 0.0 |
| 02/02/2026 |
7.70
|
379,700 | 7.90 | 7.90 | 7.70 | 5,800 | 0 | 0.0 |
| 30/01/2026 |
7.90
|
120,100 | 8 | 8.10 | 7.90 | 0 | 0 | 0 |
| 29/01/2026 |
8
|
122,600 | 7.80 | 8.10 | 7.80 | 0 | 0 | 0 |
| 28/01/2026 |
7.80
|
117,500 | 7.80 | 7.80 | 7.70 | 900 | 0 | 0.0 |
| 27/01/2026 |
7.80
|
117,500 | 7.80 | 7.80 | 7.70 | 0 | 0 | 0 |
| 26/01/2026 |
7.80
|
270,700 | 7.90 | 8 | 7.80 | 0 | 2,000 | -0.0 |
| 23/01/2026 |
8
|
85,700 | 8 | 8.10 | 7.90 | 5,000 | 5,000 | -0.0 |
| 22/01/2026 |
8
|
113,700 | 7.90 | 8.20 | 7.90 | 0 | 0 | 0 |
| 21/01/2026 |
7.90
|
130,200 | 7.90 | 7.90 | 7.70 | 0 | 4,000 | -0.0 |
| 20/01/2026 |
7.80
|
307,600 | 8 | 8 | 7.80 | 300 | 400 | -0.0 |
| 19/01/2026 |
8
|
313,000 | 8.10 | 8.30 | 7.90 | 0 | 1,500 | -0.0 |
| 16/01/2026 |
8.10
|
138,300 | 8.20 | 8.40 | 8.10 | 0 | 0 | 0 |
| 15/01/2026 |
8.20
|
194,600 | 8.10 | 8.20 | 8 | 0 | 200 | -0.0 |
| 14/01/2026 |
8
|
177,300 | 8 | 8.10 | 7.90 | 0 | 0 | 0 |
| 13/01/2026 |
8
|
212,600 | 7.70 | 8 | 7.70 | 0 | 0 | 0 |
| 12/01/2026 |
7.70
|
42,800 | 7.60 | 7.80 | 7.60 | 0 | 0 | 0 |
| 09/01/2026 |
7.70
|
203,400 | 7.70 | 7.90 | 7.40 | 0 | 0 | 0 |
| 08/01/2026 |
7.70
|
42,600 | 7.70 | 7.70 | 7.60 | 0 | 0 | 0 |
| 07/01/2026 |
7.70
|
90,300 | 7.70 | 7.80 | 7.50 | 0 | 0 | 0 |
| 06/01/2026 |
7.70
|
76,200 | 7.60 | 7.70 | 7.50 | 0 | 0 | 0 |
| 05/01/2026 |
7.60
|
67,900 | 7.60 | 7.80 | 7.60 | 0 | 0 | 0 |
| 31/12/2025 |
7.60
|
23,400 | 7.80 | 7.80 | 7.60 | 0 | 0 | 0 |
| 30/12/2025 |
7.80
|
52,300 | 7.80 | 7.80 | 7.60 | 0 | 0 | 0 |
| 29/12/2025 |
7.80
|
8,500 | 7.80 | 7.80 | 7.70 | 0 | 0 | 0 |
| 26/12/2025 |
7.80
|
77,200 | 7.70 | 7.80 | 7.60 | 0 | 0 | 0 |
| 25/12/2025 |
7.70
|
6,800 | 7.80 | 7.80 | 7.60 | 0 | 0 | 0 |
| 24/12/2025 |
7.70
|
44,400 | 7.70 | 7.80 | 7.60 | 0 | 0 | 0 |
| 23/12/2025 |
7.70
|
38,600 | 7.70 | 7.70 | 7.60 | 0 | 0 | 0 |
| 22/12/2025 |
7.70
|
26,800 | 7.70 | 7.70 | 7.60 | 0 | 0 | 0 |
| 19/12/2025 |
7.70
|
16,700 | 7.80 | 7.80 | 7.60 | 0 | 0 | 0 |
| 18/12/2025 |
7.70
|
29,900 | 7.70 | 7.80 | 7.70 | 0 | 0 | 0 |
| 17/12/2025 |
7.70
|
86,700 | 7.70 | 7.70 | 7.50 | 0 | 0 | 0 |
| 16/12/2025 |
7.80
|
90,300 | 7.80 | 7.90 | 7.60 | 0 | 6,700 | -0.1 |
| 15/12/2025 |
7.80
|
21,800 | 7.70 | 7.80 | 7.60 | 0 | 0 | 0 |
| 12/12/2025 |
7.60
|
100,700 | 7.80 | 7.80 | 7.60 | 0 | 3,100 | -0.0 |
| 11/12/2025 |
7.80
|
31,800 | 7.80 | 7.90 | 7.80 | 0 | 0 | 0 |
| 10/12/2025 |
7.90
|
31,600 | 7.80 | 7.90 | 7.70 | 0 | 0 | 0 |
| 09/12/2025 |
7.90
|
85,000 | 7.90 | 7.90 | 7.50 | 0 | 0 | 0 |
| 08/12/2025 |
7.90
|
22,800 | 7.80 | 7.90 | 7.80 | 0 | 0 | 0 |
| 05/12/2025 |
7.80
|
29,100 | 7.90 | 8 | 7.80 | 0 | 0 | 0 |
| 04/12/2025 |
8
|
29,700 | 8 | 8 | 7.80 | 0 | 0 | 0 |
| 03/12/2025 |
8
|
138,000 | 8 | 8 | 7.70 | 0 | 0 | 0 |
| 02/12/2025 |
8
|
38,100 | 8 | 8 | 7.80 | 0 | 400 | -0.0 |
| 01/12/2025 |
8
|
68,900 | 7.90 | 8 | 7.90 | 0 | 0 | 0 |
| 28/11/2025 |
7.80
|
27,600 | 7.80 | 8 | 7.80 | 0 | 0 | 0 |
| 27/11/2025 |
7.90
|
34,100 | 7.90 | 7.90 | 7.80 | 0 | 0 | 0 |
| 26/11/2025 |
7.90
|
20,000 | 7.80 | 7.90 | 7.80 | 0 | 100 | -0.0 |
| 25/11/2025 |
7.90
|
60,700 | 7.90 | 8 | 7.70 | 0 | 100 | -0.0 |
| 24/11/2025 |
7.90
|
65,500 | 8 | 8 | 7.70 | 0 | 300 | -0.0 |
| 21/11/2025 |
7.90
|
334,600 | 8 | 8 | 7.60 | 0 | 0 | 0 |
| 20/11/2025 |
7.90
|
43,300 | 7.90 | 8 | 7.80 | 0 | 0 | 0 |
| 19/11/2025 |
7.80
|
37,800 | 8 | 8 | 7.80 | 0 | 0 | 0 |
| 18/11/2025 |
8
|
9,100 | 8.10 | 8.10 | 7.90 | 0 | 0 | 0 |
| 17/11/2025 |
8
|
192,400 | 7.80 | 8.10 | 7.70 | 18,600 | 0 | 0.1 |
| 14/11/2025 |
7.70
|
21,900 | 7.80 | 7.90 | 7.70 | 0 | 0 | 0 |
| 13/11/2025 |
7.70
|
46,500 | 7.80 | 7.90 | 7.70 | 0 | 8,000 | -0.1 |
| 12/11/2025 |
7.80
|
20,000 | 7.70 | 7.80 | 7.70 | 0 | 0 | 0 |
| 11/11/2025 |
7.70
|
80,200 | 7.60 | 7.80 | 7.60 | 0 | 1,000 | -0.0 |
| 10/11/2025 |
7.60
|
40,400 | 7.70 | 7.80 | 7.60 | 0 | 4,500 | -0.0 |
| 07/11/2025 |
7.70
|
134,200 | 7.70 | 7.90 | 7.50 | 0 | 5,800 | -0.0 |
| 06/11/2025 |
7.60
|
41,700 | 7.90 | 7.90 | 7.60 | 0 | 2,800 | -0.0 |
| 05/11/2025 |
7.70
|
123,600 | 7.90 | 7.90 | 7.60 | 100 | 0 | 0.0 |
| 04/11/2025 |
7.90
|
57,100 | 7.80 | 7.90 | 7.50 | 1,500 | 6,000 | -0.0 |
| 03/11/2025 |
7.70
|
127,100 | 7.80 | 7.90 | 7.60 | 0 | 1,300 | -0.0 |
| 31/10/2025 |
7.80
|
165,100 | 7.50 | 8 | 7.50 | 0 | 0 | 0 |
| 30/10/2025 |
7.90
|
228,900 | 8.10 | 8.10 | 7.80 | 11,800 | 0 | 0.1 |
| 29/10/2025 |
8.20
|
16,200 | 8.20 | 8.30 | 8.10 | 0 | 1,400 | -0.0 |
| 28/10/2025 |
8.20
|
140,300 | 8 | 8.20 | 7.70 | 5,700 | 13,100 | -0.1 |
| 27/10/2025 |
7.90
|
105,800 | 7.90 | 8.20 | 7.80 | 0 | 3,400 | -0.0 |
| 24/10/2025 |
7.90
|
77,800 | 8.20 | 8.20 | 7.70 | 1,500 | 1,400 | 0.0 |
| 23/10/2025 |
8
|
198,300 | 8.30 | 8.50 | 8 | 100 | 0 | 0.0 |
| 22/10/2025 |
8.20
|
296,100 | 7.60 | 8.20 | 7.60 | 0 | 0 | 0 |
| 21/10/2025 |
7.50
|
163,400 | 7.60 | 7.80 | 7.50 | 18,200 | 0 | 0.1 |
| 20/10/2025 |
7.60
|
239,900 | 8.10 | 8.20 | 7.60 | 200 | 32,500 | -0.3 |