| 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) |
-0.70 | -9.33% | 36,500 | 0 | 0 |
6.50
7.60
7
|
|
2 tháng
(2026-01-16) |
-0.40 | -5.56% | 79,300 | 0 | 0 |
6.50
7.60
7
|
|
3 tháng
(2025-12-17) |
-1.20 | -15% | 192,800 | 0 | 0 |
6.50
8.10
7
|
|
6 tháng
(2025-09-18) |
-2.70 | -28.42% | 610,500 | 0 | 0 |
6.50
9.60
7
|
|
12 tháng
(2025-03-24) |
-3.22 | -32.12% | 2,236,500 | -4,502 | -0.0 |
6.50
11.46
7
|
|
24 tháng
(2024-03-27) |
-6.10 | -47.27% | 6,973,992 | -5,539 | -0.0 |
6.50
18.23
7
|
|
36 tháng
(2023-04-03) |
-1.42 | -17.24% | 10,245,333 | -25,339 | -0.5 |
6.50
18.23
7
|
|
60 tháng
(2021-04-12) |
1.64 | 31.83% | 16,094,542 | -24,239 | -0.4 |
3.96
18.23
7
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 18/03/2026 |
6.90
|
200 | 7 | 7 | 6.90 | 0 | 0 | 0 |
| 17/03/2026 |
7
|
5,900 | 6.80 | 7 | 6.80 | 0 | 0 | 0 |
| 16/03/2026 |
6.80
|
1,100 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
| 13/03/2026 |
6.80
|
1,000 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
| 12/03/2026 |
6.50
|
2,400 | 7.30 | 7.30 | 6.30 | 0 | 0 | 0 |
| 11/03/2026 |
7.50
|
1,200 | 7.40 | 7.50 | 6.40 | 0 | 0 | 0 |
| 10/03/2026 |
7.40
|
500 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
| 09/03/2026 |
7
|
4,600 | 7.40 | 7.40 | 7 | 0 | 0 | 0 |
| 06/03/2026 |
7
|
4,400 | 7.50 | 7.60 | 7 | 0 | 0 | 0 |
| 05/03/2026 |
7.60
|
3,200 | 8 | 8 | 7.60 | 0 | 0 | 0 |
| 04/03/2026 |
7.20
|
0 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
| 03/03/2026 |
7.20
|
100 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
| 02/03/2026 |
7
|
1,400 | 7.20 | 7.20 | 7 | 0 | 0 | 0 |
| 27/02/2026 |
7.20
|
3,500 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
| 26/02/2026 |
7.20
|
2,700 | 7.40 | 7.40 | 7.20 | 0 | 0 | 0 |
| 25/02/2026 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
| 24/02/2026 |
7.20
|
700 | 7.50 | 7.50 | 7.20 | 0 | 0 | 0 |
| 23/02/2026 |
7.50
|
9,700 | 7.70 | 7.70 | 7 | 0 | 0 | 0 |
| 13/02/2026 |
7.10
|
1,100 | 7 | 7.10 | 7 | 0 | 0 | 0 |
| 12/02/2026 |
7.10
|
1,600 | 7 | 7.10 | 7 | 0 | 0 | 0 |
| 11/02/2026 |
7.40
|
300 | 7.50 | 7.50 | 7.40 | 0 | 0 | 0 |
| 10/02/2026 |
7
|
2,600 | 7 | 7 | 7 | 0 | 0 | 0 |
| 09/02/2026 |
7
|
2,500 | 7 | 7 | 7 | 0 | 0 | 0 |
| 06/02/2026 |
7
|
400 | 7 | 7 | 7 | 0 | 0 | 0 |
| 05/02/2026 |
7
|
200 | 7 | 7 | 7 | 0 | 0 | 0 |
| 04/02/2026 |
7
|
700 | 7 | 7 | 7 | 0 | 0 | 0 |
| 03/02/2026 |
7
|
15,100 | 7.20 | 7.20 | 7 | 0 | 0 | 0 |
| 02/02/2026 |
7
|
1,400 | 7 | 7.50 | 7 | 0 | 0 | 0 |
| 30/01/2026 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
| 29/01/2026 |
7.40
|
2,900 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
| 28/01/2026 |
7.40
|
900 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
| 27/01/2026 |
7.50
|
200 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 26/01/2026 |
7.50
|
100 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 23/01/2026 |
7.50
|
1,000 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 22/01/2026 |
7.50
|
900 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 21/01/2026 |
7.50
|
300 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 20/01/2026 |
7.50
|
4,200 | 7.50 | 7.60 | 7.50 | 0 | 0 | 0 |
| 19/01/2026 |
7
|
200 | 7 | 7 | 7 | 0 | 0 | 0 |
| 16/01/2026 |
7.20
|
6,200 | 6.90 | 7.20 | 6.90 | 0 | 0 | 0 |
| 15/01/2026 |
7.20
|
7,100 | 6.80 | 7.20 | 6.80 | 0 | 0 | 0 |
| 14/01/2026 |
6.70
|
3,800 | 7.20 | 7.20 | 6.50 | 0 | 0 | 0 |
| 13/01/2026 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 |
| 12/01/2026 |
7.20
|
4,800 | 7 | 7.20 | 7 | 0 | 0 | 0 |
| 09/01/2026 |
7
|
900 | 7 | 7 | 7 | 0 | 0 | 0 |
| 08/01/2026 |
7
|
900 | 7 | 7 | 6.70 | 0 | 0 | 0 |
| 07/01/2026 |
7
|
2,000 | 7.10 | 7.10 | 6.90 | 0 | 0 | 0 |
| 06/01/2026 |
7.10
|
26,000 | 7.50 | 7.50 | 7.10 | 0 | 0 | 0 |
| 05/01/2026 |
7.20
|
3,200 | 7.30 | 7.50 | 7.20 | 0 | 0 | 0 |
| 31/12/2025 |
7.50
|
1,300 | 7.20 | 7.50 | 7.20 | 0 | 0 | 0 |
| 30/12/2025 |
7.20
|
1,000 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
| 29/12/2025 |
7.20
|
31,700 | 7.30 | 7.30 | 7.20 | 0 | 0 | 0 |
| 26/12/2025 |
7.70
|
8,600 | 7 | 7.80 | 6.70 | 0 | 0 | 0 |
| 25/12/2025 |
7.80
|
14,000 | 7.50 | 7.80 | 7.50 | 0 | 0 | 0 |
| 24/12/2025 |
7.80
|
500 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 23/12/2025 |
7.80
|
6,400 | 7.80 | 7.80 | 7.70 | 0 | 0 | 0 |
| 22/12/2025 |
7.90
|
700 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 19/12/2025 |
8
|
400 | 8 | 8 | 8 | 0 | 0 | 0 |
| 18/12/2025 |
8.10
|
100 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 17/12/2025 |
8
|
100 | 8 | 8 | 8 | 0 | 0 | 0 |
| 16/12/2025 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 15/12/2025 |
7.80
|
9,300 | 7.80 | 7.80 | 7.70 | 0 | 0 | 0 |
| 12/12/2025 |
7.80
|
2,100 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 11/12/2025 |
8
|
600 | 8 | 8 | 8 | 0 | 0 | 0 |
| 10/12/2025 |
7.90
|
38,800 | 8 | 8 | 7.90 | 0 | 0 | 0 |
| 09/12/2025 |
8
|
9,200 | 8.20 | 8.20 | 8 | 0 | 0 | 0 |
| 08/12/2025 |
8.30
|
120,300 | 8 | 8.30 | 8 | 0 | 0 | 0 |
| 05/12/2025 |
8
|
900 | 8 | 8 | 8 | 0 | 0 | 0 |
| 04/12/2025 |
7.90
|
700 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 03/12/2025 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
| 02/12/2025 |
8
|
1,000 | 8 | 8 | 8 | 0 | 0 | 0 |
| 01/12/2025 |
8
|
200 | 8 | 8 | 8 | 0 | 0 | 0 |
| 28/11/2025 |
8.10
|
800 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 27/11/2025 |
8
|
1,200 | 8.70 | 8.70 | 8 | 0 | 0 | 0 |
| 26/11/2025 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 25/11/2025 |
7.90
|
7,300 | 8 | 8 | 7.90 | 0 | 0 | 0 |
| 24/11/2025 |
8
|
1,600 | 8.20 | 8.20 | 8 | 0 | 0 | 0 |
| 21/11/2025 |
8.20
|
10,500 | 8 | 8.20 | 8 | 0 | 0 | 0 |
| 20/11/2025 |
8
|
7,700 | 8.10 | 8.20 | 8 | 0 | 0 | 0 |
| 19/11/2025 |
8
|
2,000 | 8 | 8 | 8 | 0 | 0 | 0 |
| 18/11/2025 |
8.50
|
100 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 17/11/2025 |
7.90
|
5,000 | 8 | 8 | 7.90 | 0 | 0 | 0 |
| 14/11/2025 |
8
|
2,800 | 8 | 8.10 | 8 | 0 | 0 | 0 |
| 13/11/2025 |
8
|
3,600 | 8 | 8 | 8 | 0 | 0 | 0 |
| 12/11/2025 |
8.60
|
100 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 11/11/2025 |
8.40
|
500 | 8.50 | 8.50 | 8.40 | 0 | 0 | 0 |
| 10/11/2025 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
| 07/11/2025 |
8.40
|
100 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
| 06/11/2025 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
| 05/11/2025 |
8.60
|
2,200 | 8 | 8.60 | 8 | 0 | 0 | 0 |
| 04/11/2025 |
8.70
|
100 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| 03/11/2025 |
8.70
|
8,100 | 8.40 | 8.80 | 8.40 | 0 | 0 | 0 |
| 31/10/2025 |
8.40
|
5,100 | 8.40 | 8.50 | 8.40 | 0 | 0 | 0 |
| 30/10/2025 |
8.20
|
1,500 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 29/10/2025 |
8
|
1,100 | 8.10 | 8.20 | 8 | 0 | 0 | 0 |
| 28/10/2025 |
7.90
|
500 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 27/10/2025 |
7.90
|
5,000 | 8 | 8 | 7.90 | 0 | 0 | 0 |
| 24/10/2025 |
8.10
|
3,300 | 8.30 | 8.30 | 8.10 | 0 | 0 | 0 |
| 23/10/2025 |
8
|
800 | 7.90 | 8 | 7.90 | 0 | 0 | 0 |
| 22/10/2025 |
7.90
|
1,900 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 21/10/2025 |
7.60
|
14,700 | 7.90 | 8 | 7.60 | 0 | 0 | 0 |
| 20/10/2025 |
7.80
|
500 | 7.90 | 7.90 | 7.80 | 0 | 0 | 0 |