| 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) |
0.20 | 3.03% | 12,899,400 | 0 | 0 |
6
6.90
6.80
|
|
2 tháng
(2026-01-16) |
1.40 | 25.93% | 29,278,700 | 0 | 0 |
5
6.90
6.80
|
|
3 tháng
(2025-12-17) |
0.80 | 13.33% | 36,628,900 | 0 | 0 |
5
6.90
6.80
|
|
6 tháng
(2025-09-18) |
-0.50 | -6.85% | 55,441,600 | 0 | 0 |
5
7.50
6.80
|
|
12 tháng
(2025-03-24) |
-0.47 | -6.50% | 109,532,500 | 0 | 0 |
5
7.60
6.80
|
|
24 tháng
(2024-03-27) |
-1.99 | -22.62% | 239,543,680 | 0 | 0 |
5
10.61
6.80
|
|
36 tháng
(2023-04-03) |
-7.82 | -53.49% | 404,678,106 | 0 | 0 |
5
15.15
6.80
|
|
60 tháng
(2021-11-03) |
-0.17 | -2.43% | 439,561,368 | 0 | 0 |
5
15.15
6.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 18/03/2026 |
6.80
|
284,300 | 6.90 | 6.90 | 6.70 | 0 | 0 | 0 |
| 17/03/2026 |
6.80
|
271,600 | 6.90 | 7.10 | 6.80 | 0 | 0 | 0 |
| 16/03/2026 |
6.80
|
1,494,000 | 6.60 | 7.20 | 6.60 | 0 | 0 | 0 |
| 13/03/2026 |
6.60
|
370,400 | 6.60 | 6.70 | 6.40 | 0 | 0 | 0 |
| 12/03/2026 |
6.60
|
225,300 | 6.70 | 6.70 | 6.50 | 0 | 0 | 0 |
| 11/03/2026 |
6.70
|
447,900 | 6.50 | 6.80 | 6.50 | 0 | 0 | 0 |
| 10/03/2026 |
6.50
|
702,200 | 6.20 | 6.70 | 6.20 | 0 | 0 | 0 |
| 09/03/2026 |
6.30
|
1,227,800 | 6.90 | 6.90 | 6.30 | 0 | 0 | 0 |
| 06/03/2026 |
6.90
|
1,449,500 | 6.50 | 7 | 6.50 | 0 | 0 | 0 |
| 05/03/2026 |
6.50
|
430,300 | 6.50 | 6.60 | 6.40 | 0 | 0 | 0 |
| 04/03/2026 |
6.50
|
868,300 | 6.30 | 6.50 | 6.10 | 0 | 0 | 0 |
| 03/03/2026 |
6.30
|
824,300 | 6.10 | 6.30 | 6.10 | 0 | 0 | 0 |
| 02/03/2026 |
6
|
542,700 | 6.40 | 6.40 | 6 | 0 | 0 | 0 |
| 27/02/2026 |
6.40
|
705,500 | 6.50 | 6.50 | 6.30 | 0 | 0 | 0 |
| 26/02/2026 |
6.50
|
725,300 | 6.40 | 6.50 | 6.30 | 0 | 0 | 0 |
| 25/02/2026 |
6.40
|
389,200 | 6.50 | 6.50 | 6.30 | 0 | 0 | 0 |
| 24/02/2026 |
6.60
|
902,600 | 6.60 | 6.70 | 6.30 | 0 | 0 | 0 |
| 23/02/2026 |
6.60
|
1,594,100 | 6.20 | 6.70 | 6.20 | 0 | 0 | 0 |
| 13/02/2026 |
6.20
|
2,430,500 | 5.70 | 6.20 | 5.70 | 0 | 0 | 0 |
| 12/02/2026 |
5.70
|
1,429,100 | 5.40 | 5.80 | 5.40 | 0 | 0 | 0 |
| 11/02/2026 |
5.40
|
853,900 | 5.40 | 5.50 | 5.20 | 0 | 0 | 0 |
| 10/02/2026 |
5.30
|
1,049,000 | 5.30 | 5.40 | 5.10 | 0 | 0 | 0 |
| 09/02/2026 |
5.20
|
500,200 | 5.10 | 5.40 | 5.10 | 0 | 0 | 0 |
| 06/02/2026 |
5
|
3,024,900 | 5.40 | 5.40 | 4.90 | 0 | 0 | 0 |
| 05/02/2026 |
5.40
|
218,300 | 5.40 | 5.40 | 5.30 | 0 | 0 | 0 |
| 04/02/2026 |
5.40
|
277,200 | 5.50 | 5.50 | 5.30 | 0 | 0 | 0 |
| 03/02/2026 |
5.40
|
273,700 | 5.40 | 5.50 | 5.40 | 0 | 0 | 0 |
| 02/02/2026 |
5.40
|
504,700 | 5.50 | 5.50 | 5.30 | 0 | 0 | 0 |
| 30/01/2026 |
5.50
|
669,200 | 5.50 | 5.60 | 5.40 | 0 | 0 | 0 |
| 29/01/2026 |
5.50
|
185,600 | 5.60 | 5.60 | 5.50 | 0 | 0 | 0 |
| 28/01/2026 |
5.60
|
563,800 | 5.60 | 5.80 | 5.50 | 0 | 0 | 0 |
| 27/01/2026 |
5.60
|
1,078,000 | 5.40 | 5.60 | 5.30 | 0 | 0 | 0 |
| 26/01/2026 |
5.40
|
466,500 | 5.40 | 5.50 | 5.30 | 0 | 0 | 0 |
| 23/01/2026 |
5.40
|
442,000 | 5.40 | 5.50 | 5.40 | 0 | 0 | 0 |
| 22/01/2026 |
5.40
|
320,400 | 5.50 | 5.50 | 5.40 | 0 | 0 | 0 |
| 21/01/2026 |
5.50
|
345,100 | 5.30 | 5.50 | 5.30 | 0 | 0 | 0 |
| 20/01/2026 |
5.40
|
498,200 | 5.50 | 5.50 | 5.30 | 0 | 0 | 0 |
| 19/01/2026 |
5.50
|
601,400 | 5.40 | 5.50 | 5.30 | 0 | 0 | 0 |
| 16/01/2026 |
5.40
|
647,600 | 5.40 | 5.50 | 5.30 | 0 | 0 | 0 |
| 15/01/2026 |
5.40
|
226,300 | 5.60 | 5.60 | 5.40 | 0 | 0 | 0 |
| 14/01/2026 |
5.60
|
252,800 | 5.50 | 5.60 | 5.40 | 0 | 0 | 0 |
| 13/01/2026 |
5.50
|
925,300 | 5.50 | 5.60 | 5.30 | 0 | 0 | 0 |
| 12/01/2026 |
5.50
|
606,300 | 5.50 | 5.60 | 5.30 | 0 | 0 | 0 |
| 09/01/2026 |
5.60
|
328,300 | 5.60 | 5.70 | 5.50 | 0 | 0 | 0 |
| 08/01/2026 |
5.60
|
181,200 | 5.70 | 5.70 | 5.50 | 0 | 0 | 0 |
| 07/01/2026 |
5.70
|
297,100 | 5.60 | 5.70 | 5.50 | 0 | 0 | 0 |
| 06/01/2026 |
5.60
|
463,400 | 5.70 | 5.80 | 5.40 | 0 | 0 | 0 |
| 05/01/2026 |
5.70
|
265,400 | 5.70 | 5.80 | 5.70 | 0 | 0 | 0 |
| 31/12/2025 |
5.60
|
2,145,000 | 6 | 6 | 5.40 | 0 | 0 | 0 |
| 30/12/2025 |
6
|
163,300 | 6 | 6 | 5.80 | 0 | 0 | 0 |
| 29/12/2025 |
5.90
|
182,300 | 6 | 6.10 | 5.90 | 0 | 0 | 0 |
| 26/12/2025 |
6
|
301,700 | 6 | 6.10 | 5.90 | 0 | 0 | 0 |
| 25/12/2025 |
6.10
|
110,700 | 6 | 6.10 | 6 | 0 | 0 | 0 |
| 24/12/2025 |
6
|
197,000 | 6 | 6.20 | 5.90 | 0 | 0 | 0 |
| 23/12/2025 |
6
|
87,400 | 6 | 6.10 | 5.90 | 0 | 0 | 0 |
| 22/12/2025 |
6
|
122,500 | 6 | 6.10 | 6 | 0 | 0 | 0 |
| 19/12/2025 |
6
|
181,900 | 6 | 6.10 | 6 | 0 | 0 | 0 |
| 18/12/2025 |
6
|
58,700 | 6 | 6 | 5.90 | 0 | 0 | 0 |
| 17/12/2025 |
6
|
253,600 | 6.10 | 6.10 | 5.90 | 0 | 0 | 0 |
| 16/12/2025 |
6.10
|
209,300 | 6 | 6.10 | 5.90 | 0 | 0 | 0 |
| 15/12/2025 |
6.10
|
272,000 | 6.10 | 6.20 | 5.90 | 0 | 0 | 0 |
| 12/12/2025 |
6.10
|
433,900 | 6.30 | 6.30 | 6.10 | 0 | 0 | 0 |
| 11/12/2025 |
6.30
|
211,100 | 6.30 | 6.30 | 6.20 | 0 | 0 | 0 |
| 10/12/2025 |
6.30
|
83,900 | 5.70 | 6.40 | 5.70 | 0 | 0 | 0 |
| 09/12/2025 |
6.30
|
302,000 | 6.40 | 6.40 | 6.20 | 0 | 0 | 0 |
| 08/12/2025 |
6.40
|
80,600 | 6.40 | 6.50 | 6.30 | 0 | 0 | 0 |
| 05/12/2025 |
6.40
|
207,000 | 6.50 | 6.50 | 6.30 | 0 | 0 | 0 |
| 04/12/2025 |
6.40
|
252,700 | 6.40 | 6.50 | 6.30 | 0 | 0 | 0 |
| 03/12/2025 |
6.40
|
149,600 | 6.50 | 6.50 | 6.40 | 0 | 0 | 0 |
| 02/12/2025 |
6.40
|
298,000 | 6.30 | 6.50 | 6.30 | 0 | 0 | 0 |
| 01/12/2025 |
6.30
|
455,300 | 6.50 | 6.50 | 6.30 | 0 | 0 | 0 |
| 28/11/2025 |
6.50
|
404,500 | 6.50 | 6.60 | 6.40 | 0 | 0 | 0 |
| 27/11/2025 |
6.50
|
160,100 | 6.50 | 6.60 | 6.40 | 0 | 0 | 0 |
| 26/11/2025 |
6.50
|
176,000 | 6.50 | 6.60 | 6.40 | 0 | 0 | 0 |
| 25/11/2025 |
6.50
|
176,800 | 6.60 | 6.60 | 6.40 | 0 | 0 | 0 |
| 24/11/2025 |
6.50
|
233,100 | 6.50 | 6.60 | 6.50 | 0 | 0 | 0 |
| 21/11/2025 |
6.60
|
200,600 | 6.60 | 6.60 | 6.50 | 0 | 0 | 0 |
| 20/11/2025 |
6.60
|
139,600 | 6.60 | 6.70 | 6.50 | 0 | 0 | 0 |
| 19/11/2025 |
6.60
|
1,187,700 | 6.60 | 6.70 | 6.50 | 0 | 0 | 0 |
| 18/11/2025 |
6.70
|
60,800 | 6.70 | 6.70 | 6.60 | 0 | 0 | 0 |
| 17/11/2025 |
6.70
|
991,600 | 6.60 | 6.80 | 6.60 | 0 | 0 | 0 |
| 14/11/2025 |
6.70
|
159,900 | 6.60 | 6.70 | 6.60 | 0 | 0 | 0 |
| 13/11/2025 |
6.70
|
181,100 | 6.70 | 6.80 | 6.60 | 0 | 0 | 0 |
| 12/11/2025 |
6.70
|
150,200 | 6.60 | 6.70 | 6.60 | 0 | 0 | 0 |
| 11/11/2025 |
6.60
|
145,400 | 6.60 | 6.70 | 6.50 | 0 | 0 | 0 |
| 10/11/2025 |
6.60
|
700,400 | 6.80 | 6.80 | 6.50 | 0 | 0 | 0 |
| 07/11/2025 |
6.80
|
83,300 | 6.70 | 6.80 | 6.60 | 0 | 0 | 0 |
| 06/11/2025 |
6.80
|
471,400 | 6.70 | 6.80 | 6.60 | 0 | 0 | 0 |
| 05/11/2025 |
6.80
|
56,500 | 6.80 | 6.80 | 6.70 | 0 | 0 | 0 |
| 04/11/2025 |
6.80
|
94,300 | 6.80 | 6.80 | 6.60 | 0 | 0 | 0 |
| 03/11/2025 |
6.80
|
212,200 | 6.90 | 6.90 | 6.60 | 0 | 0 | 0 |
| 31/10/2025 |
6.80
|
151,500 | 7 | 7 | 6.80 | 0 | 0 | 0 |
| 30/10/2025 |
7
|
433,600 | 7.20 | 7.20 | 6.90 | 0 | 0 | 0 |
| 29/10/2025 |
7.20
|
1,227,500 | 6.70 | 7.20 | 6.50 | 0 | 0 | 0 |
| 28/10/2025 |
6.70
|
160,000 | 6.70 | 6.70 | 6.50 | 0 | 0 | 0 |
| 27/10/2025 |
6.60
|
127,000 | 6.80 | 6.90 | 6.60 | 0 | 0 | 0 |
| 24/10/2025 |
6.80
|
370,200 | 6.70 | 6.80 | 6.60 | 0 | 0 | 0 |
| 23/10/2025 |
6.60
|
291,000 | 6.60 | 6.80 | 6.60 | 0 | 0 | 0 |
| 22/10/2025 |
6.60
|
331,800 | 6.50 | 6.70 | 6.40 | 0 | 0 | 0 |
| 21/10/2025 |
6.50
|
359,000 | 6.60 | 6.60 | 6.40 | 0 | 0 | 0 |
| 20/10/2025 |
6.50
|
512,700 | 7 | 7 | 6.50 | 0 | 0 | 0 |