| 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 | -2.94% | 218,300 | -800 | -0.0 |
9.10
10.25
9.90
|
|
2 tháng
(2026-01-16) |
-0.35 | -3.41% | 387,400 | -800 | -0.0 |
9.10
10.40
9.90
|
|
3 tháng
(2025-12-17) |
-0.30 | -2.94% | 507,100 | -1,400 | -0.0 |
9.10
10.45
9.90
|
|
6 tháng
(2025-09-18) |
-1.90 | -16.10% | 947,300 | -3,000 | -0.0 |
9.10
11.90
9.90
|
|
12 tháng
(2025-03-24) |
-0.75 | -7.04% | 4,027,100 | -5,800 | -0.0 |
8.72
13
9.90
|
|
24 tháng
(2024-03-27) |
-6.20 | -38.51% | 8,537,900 | -57,000 | -0.8 |
8.72
16.10
9.90
|
|
36 tháng
(2023-04-03) |
-8.60 | -46.49% | 19,211,300 | -67,228 | -0.9 |
8.72
23
9.90
|
|
60 tháng
(2021-04-12) |
-14.25 | -59% | 87,202,400 | -182,056 | -3.5 |
8.72
63.33
9.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 18/03/2026 |
9.85
|
300 | 9.90 | 9.90 | 9.85 | 0 | 0 | 0 |
| 17/03/2026 |
9.90
|
4,000 | 9.90 | 9.90 | 9.82 | 0 | 0 | 0 |
| 16/03/2026 |
9.90
|
16,200 | 9.71 | 10.10 | 9.71 | 0 | 0 | 0 |
| 13/03/2026 |
9.99
|
7,700 | 10 | 10 | 9.73 | 0 | 0 | 0 |
| 12/03/2026 |
9.83
|
6,800 | 10.30 | 10.30 | 9.65 | 0 | 100 | -0.0 |
| 11/03/2026 |
9.83
|
15,300 | 10.10 | 10.10 | 9.81 | 0 | 0 | 0 |
| 10/03/2026 |
9.73
|
21,200 | 9.10 | 9.73 | 9.10 | 100 | 400 | -0.0 |
| 09/03/2026 |
9.10
|
32,000 | 9.71 | 9.71 | 9.03 | 100 | 400 | -0.0 |
| 06/03/2026 |
9.70
|
11,300 | 9.86 | 10 | 9.70 | 0 | 0 | 0 |
| 05/03/2026 |
9.82
|
2,000 | 9.99 | 9.99 | 9.82 | 0 | 0 | 0 |
| 04/03/2026 |
9.95
|
23,100 | 9.93 | 9.95 | 9.74 | 0 | 100 | -0.0 |
| 03/03/2026 |
9.95
|
23,700 | 10.20 | 10.20 | 9.91 | 0 | 100 | -0.0 |
| 02/03/2026 |
10.20
|
3,300 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 |
| 27/02/2026 |
10.25
|
17,600 | 10.20 | 10.25 | 10.05 | 0 | 0 | 0 |
| 26/02/2026 |
10.20
|
1,100 | 10.15 | 10.20 | 10.15 | 0 | 0 | 0 |
| 25/02/2026 |
10.20
|
13,500 | 10.20 | 10.20 | 10.15 | 0 | 0 | 0 |
| 24/02/2026 |
10.20
|
6,700 | 9.87 | 10.20 | 9.87 | 600 | 0 | 0.0 |
| 23/02/2026 |
10.20
|
16,800 | 10.20 | 10.40 | 9.71 | 0 | 500 | -0.0 |
| 13/02/2026 |
10.15
|
2,500 | 10 | 10.20 | 10 | 0 | 0 | 0 |
| 12/02/2026 |
10
|
2,500 | 10 | 10 | 10 | 0 | 0 | 0 |
| 11/02/2026 |
10
|
2,600 | 10.10 | 10.10 | 10 | 0 | 0 | 0 |
| 10/02/2026 |
9.80
|
5,700 | 10.15 | 10.15 | 9.80 | 0 | 0 | 0 |
| 09/02/2026 |
10.10
|
7,300 | 9.30 | 10.15 | 9.30 | 0 | 0 | 0 |
| 06/02/2026 |
9.96
|
5,500 | 10 | 10 | 9.95 | 0 | 0 | 0 |
| 05/02/2026 |
10
|
2,100 | 10 | 10 | 9.98 | 0 | 0 | 0 |
| 04/02/2026 |
10.20
|
3,700 | 9.88 | 10.20 | 9.88 | 0 | 0 | 0 |
| 03/02/2026 |
10.10
|
66,900 | 10 | 10.20 | 10 | 0 | 0 | 0 |
| 02/02/2026 |
9.91
|
100 | 9.91 | 9.91 | 9.91 | 0 | 0 | 0 |
| 30/01/2026 |
10.30
|
2,500 | 10.35 | 10.40 | 10.30 | 0 | 0 | 0 |
| 29/01/2026 |
10.40
|
200 | 10.05 | 10.40 | 10.05 | 0 | 0 | 0 |
| 28/01/2026 |
10
|
5,800 | 10.05 | 10.05 | 10 | 0 | 0 | 0 |
| 27/01/2026 |
10.25
|
9,800 | 9.90 | 10.25 | 9.80 | 0 | 0 | 0 |
| 26/01/2026 |
9.80
|
1,400 | 10 | 10 | 9.80 | 0 | 0 | 0 |
| 23/01/2026 |
10
|
6,300 | 10.05 | 10.05 | 10 | 0 | 0 | 0 |
| 22/01/2026 |
10.20
|
8,300 | 10 | 10.20 | 10 | 0 | 0 | 0 |
| 21/01/2026 |
10.40
|
1,500 | 10 | 10.40 | 10 | 0 | 200 | -0.0 |
| 20/01/2026 |
10
|
12,100 | 10.05 | 10.10 | 9.90 | 0 | 0 | 0 |
| 19/01/2026 |
10.15
|
17,600 | 10.10 | 10.15 | 9.60 | 0 | 0 | 0 |
| 16/01/2026 |
10.25
|
4,700 | 10.20 | 10.25 | 10.05 | 200 | 0 | 0.0 |
| 15/01/2026 |
10.25
|
1,000 | 10.25 | 10.25 | 10.25 | 0 | 0 | 0 |
| 14/01/2026 |
10.25
|
1,500 | 9.93 | 10.30 | 9.93 | 0 | 0 | 0 |
| 13/01/2026 |
10.10
|
15,900 | 10 | 10.10 | 9.93 | 0 | 800 | -0.0 |
| 12/01/2026 |
9.90
|
7,600 | 9.65 | 10.10 | 9.65 | 0 | 0 | 0 |
| 09/01/2026 |
10.10
|
6,800 | 10.15 | 10.15 | 10.10 | 0 | 0 | 0 |
| 08/01/2026 |
10.10
|
5,400 | 10.25 | 10.25 | 10 | 0 | 0 | 0 |
| 07/01/2026 |
10.15
|
14,200 | 10.10 | 10.15 | 10.10 | 200 | 0 | 0.0 |
| 06/01/2026 |
10.10
|
4,700 | 10.10 | 10.30 | 10 | 0 | 0 | 0 |
| 05/01/2026 |
10.40
|
3,900 | 10.10 | 10.45 | 10.05 | 100 | 0 | 0.0 |
| 31/12/2025 |
10.45
|
14,300 | 10.50 | 10.55 | 10.05 | 0 | 400 | -0.0 |
| 30/12/2025 |
10.10
|
6,900 | 10.15 | 10.20 | 10.10 | 0 | 0 | 0 |
| 29/12/2025 |
10.20
|
3,700 | 10.25 | 10.25 | 10.15 | 0 | 0 | 0 |
| 26/12/2025 |
10.20
|
7,600 | 10.20 | 10.75 | 10.10 | 0 | 0 | 0 |
| 25/12/2025 |
10.20
|
6,100 | 10.60 | 10.60 | 10.20 | 300 | 200 | 0.0 |
| 24/12/2025 |
10.20
|
3,400 | 10.25 | 10.25 | 10.20 | 0 | 0 | 0 |
| 23/12/2025 |
10.20
|
1,100 | 10.15 | 10.20 | 10.10 | 0 | 0 | 0 |
| 22/12/2025 |
10.30
|
3,600 | 10.65 | 10.65 | 10.20 | 0 | 0 | 0 |
| 19/12/2025 |
10.30
|
100 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 |
| 18/12/2025 |
10.30
|
4,300 | 10.20 | 10.30 | 10.20 | 100 | 0 | 0.0 |
| 17/12/2025 |
10.20
|
7,600 | 10.25 | 10.25 | 10.20 | 100 | 0 | 0.0 |
| 16/12/2025 |
10.20
|
2,400 | 10.45 | 10.45 | 10.15 | 0 | 0 | 0 |
| 15/12/2025 |
10.45
|
4,400 | 10.15 | 10.45 | 10.10 | 0 | 0 | 0 |
| 12/12/2025 |
10.20
|
8,700 | 10.25 | 10.45 | 10.15 | 0 | 0 | 0 |
| 11/12/2025 |
10.20
|
14,000 | 10.50 | 10.50 | 10.20 | 0 | 0 | 0 |
| 10/12/2025 |
10.40
|
6,500 | 10.40 | 10.50 | 10.35 | 0 | 0 | 0 |
| 09/12/2025 |
10.50
|
8,700 | 10.50 | 10.50 | 10.40 | 0 | 0 | 0 |
| 08/12/2025 |
10.70
|
12,900 | 10.75 | 10.75 | 10.50 | 600 | 0 | 0.0 |
| 05/12/2025 |
10.80
|
22,300 | 10.65 | 10.80 | 10.40 | 0 | 500 | -0.0 |
| 04/12/2025 |
10.70
|
6,200 | 10.40 | 10.70 | 10.35 | 0 | 0 | 0 |
| 03/12/2025 |
10.45
|
6,700 | 10.40 | 10.70 | 10.40 | 300 | 0 | 0.0 |
| 02/12/2025 |
10.75
|
200 | 10.40 | 10.75 | 10.40 | 0 | 0 | 0 |
| 01/12/2025 |
10.40
|
11,800 | 10.40 | 10.45 | 10.35 | 0 | 0 | 0 |
| 28/11/2025 |
10.40
|
1,600 | 10.50 | 10.50 | 10.40 | 0 | 0 | 0 |
| 27/11/2025 |
10.40
|
21,200 | 10.55 | 10.55 | 10.35 | 200 | 0 | 0.0 |
| 26/11/2025 |
10.55
|
6,700 | 10.85 | 10.85 | 10.55 | 0 | 0 | 0 |
| 25/11/2025 |
10.65
|
4,100 | 10.65 | 10.90 | 10.65 | 100 | 0 | 0.0 |
| 24/11/2025 |
10.65
|
5,000 | 10.65 | 10.70 | 10.55 | 0 | 0 | 0 |
| 21/11/2025 |
10.65
|
2,000 | 10.50 | 10.65 | 10.50 | 100 | 0 | 0.0 |
| 20/11/2025 |
10.90
|
500 | 10.90 | 10.90 | 10.90 | 0 | 400 | -0.0 |
| 19/11/2025 |
10.65
|
3,800 | 10.90 | 10.90 | 10.60 | 0 | 0 | 0 |
| 18/11/2025 |
10.90
|
16,500 | 10.55 | 10.90 | 10.50 | 0 | 200 | -0.0 |
| 17/11/2025 |
10.90
|
13,000 | 10.80 | 10.90 | 10.60 | 500 | 400 | 0.0 |
| 14/11/2025 |
10.85
|
300 | 11 | 11 | 10.85 | 0 | 100 | -0.0 |
| 13/11/2025 |
10.70
|
16,000 | 10.75 | 10.75 | 10.70 | 200 | 0 | 0.0 |
| 12/11/2025 |
10.70
|
3,700 | 10.70 | 11.10 | 10.70 | 0 | 0 | 0 |
| 11/11/2025 |
11.10
|
4,100 | 11.15 | 11.15 | 10.50 | 0 | 100 | -0.0 |
| 10/11/2025 |
11.15
|
4,400 | 11.30 | 11.30 | 10.60 | 0 | 100 | -0.0 |
| 07/11/2025 |
10.65
|
5,900 | 11 | 11 | 10.45 | 400 | 0 | 0.0 |
| 06/11/2025 |
11.20
|
5,200 | 11.40 | 11.40 | 11 | 0 | 400 | -0.0 |
| 05/11/2025 |
11
|
16,300 | 10.50 | 11.05 | 10.50 | 300 | 300 | 0.0 |
| 04/11/2025 |
10.35
|
200 | 10.15 | 10.35 | 10.15 | 0 | 0 | 0 |
| 03/11/2025 |
10.40
|
3,100 | 10.50 | 10.50 | 10.40 | 400 | 0 | 0.0 |
| 31/10/2025 |
10.65
|
600 | 10.70 | 10.70 | 10.65 | 100 | 0 | 0.0 |
| 30/10/2025 |
10.80
|
11,900 | 10.80 | 11.10 | 10.55 | 200 | 0 | 0.0 |
| 29/10/2025 |
10.80
|
5,100 | 11 | 11 | 10.50 | 0 | 0 | 0 |
| 28/10/2025 |
10.35
|
7,000 | 10.85 | 10.85 | 10.30 | 0 | 0 | 0 |
| 27/10/2025 |
10.70
|
3,200 | 10.55 | 10.70 | 10.50 | 0 | 0 | 0 |
| 24/10/2025 |
10.90
|
2,000 | 10.45 | 10.90 | 10.45 | 0 | 0 | 0 |
| 23/10/2025 |
10.65
|
3,000 | 10.45 | 10.65 | 10.45 | 0 | 100 | -0.0 |
| 22/10/2025 |
10.45
|
900 | 10.45 | 10.50 | 10.45 | 0 | 0 | 0 |
| 21/10/2025 |
10.70
|
4,100 | 10.50 | 10.70 | 10.40 | 0 | 0 | 0 |
| 20/10/2025 |
10.70
|
9,400 | 11 | 11.10 | 10.70 | 0 | 500 | -0.0 |