| 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) |
4.30 | 51.19% | 1,041,300 | 0 | 0 |
8.30
12.70
11.10
|
|
2 tháng
(2026-01-16) |
4.60 | 56.79% | 1,091,000 | 0 | 0 |
7.80
12.70
11.10
|
|
3 tháng
(2025-12-17) |
5.20 | 69.33% | 1,162,800 | 0 | 0 |
7.30
12.70
11.10
|
|
6 tháng
(2025-09-18) |
3.80 | 42.70% | 1,299,600 | 0 | 0 |
7.30
12.70
11.10
|
|
12 tháng
(2025-03-24) |
3.40 | 36.56% | 2,977,800 | 0 | 0 |
7.10
12.70
11.10
|
|
24 tháng
(2024-03-27) |
0.20 | 1.60% | 8,723,473 | 100 | 0.0 |
7.10
13.10
11.10
|
|
36 tháng
(2023-04-03) |
4.70 | 58.75% | 10,544,351 | 100 | 0.0 |
6.50
13.80
11.10
|
|
60 tháng
(2021-04-12) |
5.50 | 76.39% | 12,412,962 | 100 | 0.0 |
5
15.40
11.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 18/03/2026 |
12.90
|
235,300 | 11.50 | 12.90 | 11 | 0 | 0 | 0 |
| 17/03/2026 |
11.10
|
161,100 | 11.50 | 12.50 | 11.10 | 0 | 0 | 0 |
| 16/03/2026 |
12.70
|
335,000 | 13.30 | 13.30 | 11 | 0 | 0 | 0 |
| 13/03/2026 |
11.60
|
293,700 | 11 | 11.60 | 11 | 0 | 0 | 0 |
| 12/03/2026 |
10.50
|
150,800 | 9.40 | 10.50 | 9 | 0 | 0 | 0 |
| 11/03/2026 |
9.30
|
18,000 | 9.10 | 9.30 | 8.90 | 0 | 0 | 0 |
| 10/03/2026 |
9.10
|
12,600 | 9.10 | 9.30 | 9.10 | 0 | 0 | 0 |
| 09/03/2026 |
9.20
|
74,300 | 9.10 | 9.50 | 8.90 | 0 | 0 | 0 |
| 06/03/2026 |
9.10
|
22,600 | 8.90 | 9.20 | 8.90 | 0 | 0 | 0 |
| 05/03/2026 |
9.20
|
4,200 | 9.30 | 9.40 | 8.60 | 0 | 0 | 0 |
| 04/03/2026 |
9.30
|
52,400 | 9.50 | 9.90 | 9 | 0 | 0 | 0 |
| 03/03/2026 |
9.20
|
19,400 | 9.30 | 9.50 | 9.20 | 0 | 0 | 0 |
| 02/03/2026 |
9.10
|
37,900 | 8.60 | 9.40 | 8.60 | 0 | 0 | 0 |
| 27/02/2026 |
8.70
|
5,200 | 8.70 | 8.70 | 8.50 | 0 | 0 | 0 |
| 26/02/2026 |
8.70
|
4,500 | 8.70 | 8.70 | 8.60 | 0 | 0 | 0 |
| 25/02/2026 |
8.70
|
100 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| 24/02/2026 |
8.30
|
6,300 | 8.40 | 8.80 | 8.30 | 0 | 0 | 0 |
| 23/02/2026 |
8.40
|
4,300 | 8.40 | 8.50 | 8.40 | 0 | 0 | 0 |
| 13/02/2026 |
8.40
|
4,900 | 8.50 | 8.50 | 8 | 0 | 0 | 0 |
| 12/02/2026 |
8.50
|
100 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 11/02/2026 |
7.90
|
1,000 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 10/02/2026 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 09/02/2026 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 06/02/2026 |
7.90
|
2,700 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 05/02/2026 |
7.90
|
1,800 | 8.10 | 8.10 | 7.50 | 0 | 0 | 0 |
| 04/02/2026 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 03/02/2026 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 02/02/2026 |
8.10
|
500 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 30/01/2026 |
8.40
|
1,200 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
| 29/01/2026 |
8
|
700 | 8.20 | 8.20 | 8 | 0 | 0 | 0 |
| 28/01/2026 |
7.90
|
600 | 8.10 | 8.10 | 7.90 | 0 | 0 | 0 |
| 27/01/2026 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 26/01/2026 |
7.90
|
8,400 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 23/01/2026 |
7.90
|
13,400 | 8.30 | 8.30 | 7.90 | 0 | 0 | 0 |
| 22/01/2026 |
8.20
|
1,900 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 21/01/2026 |
7.80
|
3,200 | 8.10 | 8.10 | 7.80 | 0 | 0 | 0 |
| 20/01/2026 |
8
|
900 | 8 | 8 | 8 | 0 | 0 | 0 |
| 19/01/2026 |
8.10
|
8,300 | 8 | 8.10 | 8 | 0 | 0 | 0 |
| 16/01/2026 |
8.10
|
100 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 15/01/2026 |
8.40
|
24,400 | 7.90 | 8.50 | 7.90 | 0 | 0 | 0 |
| 14/01/2026 |
7.90
|
13,300 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 13/01/2026 |
7.90
|
2,100 | 8 | 8 | 7.90 | 0 | 0 | 0 |
| 12/01/2026 |
8
|
1,800 | 8 | 8 | 8 | 0 | 0 | 0 |
| 09/01/2026 |
8
|
2,000 | 8 | 8 | 8 | 0 | 0 | 0 |
| 08/01/2026 |
7.90
|
3,800 | 7.80 | 8 | 7.80 | 0 | 0 | 0 |
| 07/01/2026 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
| 06/01/2026 |
7.50
|
1,100 | 7.50 | 7.60 | 7.50 | 0 | 0 | 0 |
| 05/01/2026 |
7.50
|
800 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 31/12/2025 |
7.60
|
800 | 7.50 | 7.60 | 7.50 | 0 | 0 | 0 |
| 30/12/2025 |
7.50
|
4,600 | 7.40 | 7.50 | 7.30 | 0 | 0 | 0 |
| 29/12/2025 |
7.50
|
200 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 26/12/2025 |
7.60
|
700 | 7.20 | 7.60 | 7.20 | 0 | 0 | 0 |
| 25/12/2025 |
7.30
|
3,800 | 7.40 | 7.40 | 7.30 | 0 | 0 | 0 |
| 24/12/2025 |
7.30
|
5,100 | 7.50 | 7.80 | 7.30 | 0 | 0 | 0 |
| 23/12/2025 |
7.50
|
200 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 22/12/2025 |
7.90
|
1,800 | 8 | 8 | 7.90 | 0 | 0 | 0 |
| 19/12/2025 |
7.50
|
1,400 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 18/12/2025 |
7.50
|
500 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 17/12/2025 |
7.50
|
3,400 | 7.50 | 7.50 | 7.40 | 0 | 0 | 0 |
| 16/12/2025 |
7.50
|
1,300 | 8 | 8 | 7.40 | 0 | 0 | 0 |
| 15/12/2025 |
7.50
|
400 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 12/12/2025 |
7.60
|
300 | 7.70 | 7.70 | 7.60 | 0 | 0 | 0 |
| 11/12/2025 |
7.60
|
2,200 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
| 10/12/2025 |
8.10
|
2,300 | 7.60 | 8.10 | 7.60 | 0 | 0 | 0 |
| 09/12/2025 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 08/12/2025 |
7.80
|
700 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 05/12/2025 |
7.70
|
100 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 04/12/2025 |
8
|
600 | 8 | 8 | 8 | 0 | 0 | 0 |
| 03/12/2025 |
7.90
|
1,200 | 8.10 | 8.10 | 7.90 | 0 | 0 | 0 |
| 02/12/2025 |
8
|
600 | 8 | 8 | 8 | 0 | 0 | 0 |
| 01/12/2025 |
7.90
|
100 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 28/11/2025 |
8.10
|
200 | 8.30 | 8.30 | 8.10 | 0 | 0 | 0 |
| 27/11/2025 |
8.10
|
900 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 26/11/2025 |
8
|
500 | 8.20 | 8.20 | 8 | 0 | 0 | 0 |
| 25/11/2025 |
8.30
|
1,100 | 8.40 | 8.40 | 8.30 | 0 | 0 | 0 |
| 24/11/2025 |
8.30
|
1,200 | 8.50 | 8.50 | 8.30 | 0 | 0 | 0 |
| 21/11/2025 |
8.60
|
100 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 20/11/2025 |
8.30
|
6,300 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
| 19/11/2025 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
| 18/11/2025 |
8.30
|
3,100 | 8.70 | 8.70 | 8.30 | 0 | 0 | 0 |
| 17/11/2025 |
8.20
|
2,000 | 8.80 | 8.90 | 8.10 | 0 | 0 | 0 |
| 14/11/2025 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 13/11/2025 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 12/11/2025 |
8.50
|
6,100 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 11/11/2025 |
8.50
|
100 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 10/11/2025 |
8.70
|
300 | 8.10 | 8.70 | 8.10 | 0 | 0 | 0 |
| 07/11/2025 |
8.70
|
500 | 8.50 | 8.70 | 8.50 | 0 | 0 | 0 |
| 06/11/2025 |
8.70
|
1,000 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| 05/11/2025 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| 04/11/2025 |
8.70
|
1,400 | 8.80 | 8.80 | 8.70 | 0 | 0 | 0 |
| 03/11/2025 |
8.50
|
400 | 8.80 | 8.80 | 8.50 | 0 | 0 | 0 |
| 31/10/2025 |
8.50
|
200 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 30/10/2025 |
8.40
|
500 | 8.80 | 8.80 | 8.40 | 0 | 0 | 0 |
| 29/10/2025 |
8.40
|
6,500 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
| 28/10/2025 |
8.80
|
300 | 8.50 | 8.80 | 8.50 | 0 | 0 | 0 |
| 27/10/2025 |
8.80
|
5,400 | 8.90 | 8.90 | 8.80 | 0 | 0 | 0 |
| 24/10/2025 |
8.80
|
100 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
| 23/10/2025 |
8.20
|
2,600 | 8.50 | 8.50 | 8.20 | 0 | 0 | 0 |
| 22/10/2025 |
8.80
|
4,300 | 8.40 | 8.90 | 8.40 | 0 | 0 | 0 |
| 21/10/2025 |
8.70
|
1,400 | 8.10 | 8.90 | 8 | 0 | 0 | 0 |
| 20/10/2025 |
8.50
|
2,300 | 8.70 | 8.70 | 8.40 | 0 | 0 | 0 |