| 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) |
0.60 | 7.69% | 2,347,200 | -2,800 | -0.0 |
7.20
8.50
8.50
|
|
2 tháng
(2026-01-16) |
0.40 | 5% | 4,634,900 | -2,800 | -0.0 |
7.10
8.50
8.50
|
|
3 tháng
(2025-12-17) |
0.30 | 3.70% | 7,403,100 | -2,800 | -0.0 |
7.10
8.50
8.50
|
|
6 tháng
(2025-09-18) |
-4.50 | -34.88% | 40,519,300 | -132,200 | -1.6 |
7.10
13.40
8.50
|
|
12 tháng
(2025-03-24) |
-4.19 | -33.29% | 127,605,600 | -154,733 | -1.1 |
7.10
16.90
8.50
|
|
24 tháng
(2024-03-27) |
-2.83 | -25.21% | 214,864,792 | -281,994 | -2.4 |
7.10
16.90
8.50
|
|
36 tháng
(2023-04-03) |
-5.49 | -39.50% | 271,603,430 | -247,440 | -2.2 |
7.03
16.90
8.50
|
|
60 tháng
(2021-04-12) |
3.41 | 68.43% | 362,260,723 | -520,172 | -5.7 |
4.13
16.90
8.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 18/03/2026 |
8.50
|
67,000 | 8.50 | 8.50 | 8.30 | 0 | 0 | 0 |
| 17/03/2026 |
8.50
|
122,400 | 8.40 | 8.50 | 8.30 | 0 | 0 | 0 |
| 16/03/2026 |
8.40
|
227,100 | 8.20 | 8.40 | 8.10 | 0 | 0 | 0 |
| 13/03/2026 |
8.20
|
101,300 | 8.10 | 8.20 | 8 | 0 | 0 | 0 |
| 12/03/2026 |
8.20
|
104,400 | 8.20 | 8.30 | 8 | 0 | 0 | 0 |
| 11/03/2026 |
8.20
|
275,900 | 7.80 | 8.20 | 7.80 | 0 | 2,800 | -0.0 |
| 10/03/2026 |
7.80
|
54,600 | 7.30 | 7.80 | 7.30 | 0 | 0 | 0 |
| 09/03/2026 |
7.20
|
365,000 | 7.80 | 7.80 | 7.20 | 0 | 0 | 0 |
| 06/03/2026 |
8
|
120,500 | 8 | 8.10 | 7.80 | 0 | 0 | 0 |
| 05/03/2026 |
8
|
37,200 | 7.90 | 8 | 7.90 | 0 | 0 | 0 |
| 04/03/2026 |
7.90
|
90,000 | 8.10 | 8.10 | 7.80 | 0 | 0 | 0 |
| 03/03/2026 |
8.10
|
47,500 | 8 | 8.10 | 7.80 | 0 | 0 | 0 |
| 02/03/2026 |
8
|
148,800 | 8 | 8.10 | 7.90 | 0 | 0 | 0 |
| 27/02/2026 |
8.20
|
75,700 | 8.20 | 8.30 | 8 | 0 | 0 | 0 |
| 26/02/2026 |
8.20
|
60,600 | 8.10 | 8.30 | 8.10 | 0 | 0 | 0 |
| 25/02/2026 |
8.10
|
215,100 | 8.20 | 8.30 | 8 | 0 | 0 | 0 |
| 24/02/2026 |
8
|
263,100 | 7.80 | 8.20 | 7.70 | 0 | 0 | 0 |
| 23/02/2026 |
7.80
|
160,400 | 7.60 | 7.80 | 7.50 | 0 | 0 | 0 |
| 13/02/2026 |
7.60
|
83,500 | 7.50 | 7.60 | 7.40 | 0 | 0 | 0 |
| 12/02/2026 |
7.50
|
93,900 | 7.30 | 7.70 | 7.30 | 0 | 0 | 0 |
| 11/02/2026 |
7.20
|
69,300 | 7.10 | 7.20 | 7 | 0 | 0 | 0 |
| 10/02/2026 |
7.10
|
126,700 | 7.20 | 7.20 | 7 | 0 | 0 | 0 |
| 09/02/2026 |
7.10
|
69,300 | 7.30 | 7.30 | 7.10 | 0 | 0 | 0 |
| 06/02/2026 |
7.20
|
200,800 | 7.20 | 7.30 | 7.20 | 0 | 0 | 0 |
| 05/02/2026 |
7.30
|
54,600 | 7.30 | 7.30 | 7.20 | 0 | 0 | 0 |
| 04/02/2026 |
7.30
|
130,000 | 7.30 | 7.40 | 7.20 | 0 | 0 | 0 |
| 03/02/2026 |
7.30
|
113,700 | 7.40 | 7.40 | 7.20 | 0 | 0 | 0 |
| 02/02/2026 |
7.30
|
74,400 | 7.30 | 7.50 | 7.30 | 0 | 0 | 0 |
| 30/01/2026 |
7.30
|
167,700 | 7.60 | 7.60 | 7.30 | 0 | 0 | 0 |
| 29/01/2026 |
7.50
|
49,100 | 7.60 | 7.70 | 7.50 | 0 | 0 | 0 |
| 28/01/2026 |
7.60
|
89,600 | 7.70 | 7.80 | 7.60 | 0 | 0 | 0 |
| 27/01/2026 |
7.70
|
196,600 | 7.80 | 7.80 | 7.50 | 0 | 0 | 0 |
| 26/01/2026 |
7.80
|
80,700 | 7.80 | 7.90 | 7.80 | 0 | 0 | 0 |
| 23/01/2026 |
7.90
|
106,500 | 7.90 | 8 | 7.80 | 0 | 0 | 0 |
| 22/01/2026 |
7.90
|
136,400 | 7.90 | 8 | 7.80 | 0 | 0 | 0 |
| 21/01/2026 |
7.90
|
70,100 | 8 | 8 | 7.80 | 0 | 0 | 0 |
| 20/01/2026 |
8
|
125,400 | 8 | 8.10 | 7.90 | 0 | 0 | 0 |
| 19/01/2026 |
8
|
100,300 | 8.10 | 8.10 | 7.90 | 0 | 0 | 0 |
| 16/01/2026 |
8
|
149,100 | 7.90 | 8.10 | 7.80 | 0 | 0 | 0 |
| 15/01/2026 |
7.90
|
73,100 | 8 | 8 | 7.80 | 0 | 0 | 0 |
| 14/01/2026 |
7.90
|
205,100 | 8 | 8 | 7.90 | 0 | 0 | 0 |
| 13/01/2026 |
8
|
92,900 | 8 | 8.10 | 8 | 0 | 0 | 0 |
| 12/01/2026 |
8
|
169,100 | 8 | 8.10 | 7.80 | 0 | 0 | 0 |
| 09/01/2026 |
8
|
112,700 | 8.10 | 8.10 | 8 | 0 | 0 | 0 |
| 08/01/2026 |
8
|
126,900 | 8.20 | 8.20 | 8 | 0 | 0 | 0 |
| 07/01/2026 |
8.10
|
66,700 | 8.10 | 8.20 | 8 | 0 | 0 | 0 |
| 06/01/2026 |
8.10
|
68,300 | 8.10 | 8.20 | 8.10 | 0 | 0 | 0 |
| 05/01/2026 |
8.20
|
72,300 | 8.20 | 8.30 | 8.10 | 0 | 0 | 0 |
| 31/12/2025 |
8.20
|
110,200 | 8.20 | 8.20 | 8.10 | 0 | 0 | 0 |
| 30/12/2025 |
8.30
|
53,800 | 8.20 | 8.30 | 8.20 | 0 | 0 | 0 |
| 29/12/2025 |
8.30
|
67,700 | 8.30 | 8.30 | 8.20 | 0 | 0 | 0 |
| 26/12/2025 |
8.30
|
149,100 | 8.30 | 8.30 | 8.10 | 0 | 0 | 0 |
| 25/12/2025 |
8.30
|
182,000 | 8.30 | 8.40 | 8.20 | 0 | 0 | 0 |
| 24/12/2025 |
8.20
|
115,600 | 8.40 | 8.40 | 8.20 | 0 | 0 | 0 |
| 23/12/2025 |
8.30
|
161,900 | 8.30 | 8.40 | 8.20 | 0 | 0 | 0 |
| 22/12/2025 |
8.30
|
167,300 | 8.30 | 8.40 | 8.20 | 0 | 0 | 0 |
| 19/12/2025 |
8.30
|
70,000 | 8.50 | 8.60 | 8.20 | 0 | 0 | 0 |
| 18/12/2025 |
8.50
|
499,500 | 8.10 | 8.60 | 8 | 0 | 0 | 0 |
| 17/12/2025 |
8.10
|
204,000 | 8.10 | 8.20 | 8 | 0 | 0 | 0 |
| 16/12/2025 |
8.10
|
83,200 | 8 | 8.10 | 8 | 0 | 0 | 0 |
| 15/12/2025 |
8.10
|
84,700 | 8.10 | 8.10 | 8 | 0 | 0 | 0 |
| 12/12/2025 |
8.10
|
219,400 | 8.10 | 8.20 | 8 | 0 | 0 | 0 |
| 11/12/2025 |
8.10
|
72,700 | 8.10 | 8.20 | 8.10 | 0 | 0 | 0 |
| 10/12/2025 |
8.10
|
105,500 | 8.20 | 8.20 | 8.10 | 0 | 0 | 0 |
| 09/12/2025 |
8.20
|
70,400 | 8.10 | 8.20 | 8 | 0 | 0 | 0 |
| 08/12/2025 |
8.10
|
113,500 | 8.20 | 8.30 | 8.10 | 0 | 0 | 0 |
| 05/12/2025 |
8.20
|
127,200 | 8.20 | 8.30 | 8.10 | 0 | 0 | 0 |
| 04/12/2025 |
8.20
|
82,700 | 8.20 | 8.30 | 8.10 | 0 | 0 | 0 |
| 03/12/2025 |
8.10
|
94,700 | 8.20 | 8.20 | 8.10 | 0 | 0 | 0 |
| 02/12/2025 |
8.20
|
75,900 | 8.10 | 8.20 | 8 | 0 | 0 | 0 |
| 01/12/2025 |
8.10
|
104,900 | 8.20 | 8.30 | 8.10 | 0 | 0 | 0 |
| 28/11/2025 |
8.20
|
62,500 | 8.30 | 8.40 | 8.20 | 0 | 0 | 0 |
| 27/11/2025 |
8.30
|
105,000 | 8.30 | 8.40 | 8.20 | 0 | 0 | 0 |
| 26/11/2025 |
8.30
|
208,300 | 8.30 | 8.40 | 8.10 | 0 | 0 | 0 |
| 25/11/2025 |
8.30
|
106,900 | 8.40 | 8.50 | 8.30 | 0 | 0 | 0 |
| 24/11/2025 |
8.40
|
168,900 | 8.40 | 8.60 | 8.30 | 0 | 0 | 0 |
| 21/11/2025 |
8.40
|
219,500 | 8.60 | 8.80 | 8.40 | 0 | 0 | 0 |
| 20/11/2025 |
8.50
|
184,800 | 8.60 | 8.70 | 8.50 | 0 | 0 | 0 |
| 19/11/2025 |
8.60
|
139,800 | 8.70 | 8.70 | 8.50 | 0 | 0 | 0 |
| 18/11/2025 |
8.60
|
407,600 | 8.80 | 9 | 8.50 | 0 | 0 | 0 |
| 17/11/2025 |
8.70
|
225,600 | 8.50 | 8.90 | 8.50 | 0 | 0 | 0 |
| 14/11/2025 |
8.50
|
826,100 | 8.20 | 9 | 8.20 | 0 | 0 | 0 |
| 13/11/2025 |
8.20
|
211,300 | 8.10 | 8.20 | 8 | 0 | 0 | 0 |
| 12/11/2025 |
8
|
560,100 | 8 | 8.20 | 7.80 | 0 | 0 | 0 |
| 11/11/2025 |
8
|
551,000 | 8 | 8.20 | 7.60 | 0 | 20,000 | -0.2 |
| 10/11/2025 |
8
|
1,635,600 | 8.60 | 8.80 | 8 | 0 | 500 | -0.0 |
| 07/11/2025 |
8.80
|
437,700 | 9.30 | 9.50 | 8.70 | 0 | 5,000 | -0.0 |
| 06/11/2025 |
9.20
|
3,753,300 | 7.70 | 9.30 | 7.70 | 0 | 33,600 | -0.3 |
| 05/11/2025 |
8.50
|
1,194,100 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 04/11/2025 |
9.40
|
613,200 | 9.70 | 9.70 | 9.40 | 0 | 0 | 0 |
| 03/11/2025 |
10.40
|
1,593,600 | 11.50 | 11.50 | 10.40 | 0 | 16,100 | -0.2 |
| 31/10/2025 |
11.50
|
703,200 | 11.30 | 11.50 | 11.20 | 0 | 42,700 | -0.5 |
| 30/10/2025 |
11.50
|
417,900 | 11.80 | 11.80 | 11.40 | 0 | 13,200 | -0.2 |
| 29/10/2025 |
12.10
|
377,900 | 12.20 | 12.20 | 11.50 | 12,300 | 37,500 | -0.3 |
| 28/10/2025 |
12.20
|
1,408,600 | 11.70 | 12.20 | 10.60 | 169,700 | 16,900 | 1.8 |
| 27/10/2025 |
11.70
|
950,000 | 13 | 13.10 | 11.70 | 39,300 | 0 | 0.5 |
| 24/10/2025 |
13
|
734,600 | 12.90 | 13.30 | 12.50 | 46,800 | 43,300 | 0.0 |
| 23/10/2025 |
13.10
|
894,300 | 12.50 | 13.10 | 12.30 | 24,900 | 2,000 | 0.3 |
| 22/10/2025 |
12.50
|
539,000 | 12.50 | 12.60 | 12.20 | 200 | 0 | 0.0 |
| 21/10/2025 |
12.40
|
885,400 | 12.60 | 12.90 | 12.30 | 45,100 | 12,500 | 0.4 |
| 20/10/2025 |
12.60
|
715,700 | 12.40 | 12.70 | 12.20 | 0 | 32,600 | -0.4 |