| 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) |
2 | 22.47% | 6,402,800 | -2,700 | -0.0 |
8.80
11.40
10.20
|
|
2 tháng
(2026-01-16) |
1.40 | 14.74% | 7,667,500 | -3,700 | -0.0 |
8.60
11.40
10.20
|
|
3 tháng
(2025-12-17) |
2.20 | 25.29% | 8,336,600 | -3,700 | -0.0 |
8.60
11.40
10.20
|
|
6 tháng
(2025-09-18) |
1.90 | 21.11% | 10,558,200 | -20,300 | -0.2 |
8.30
11.40
10.20
|
|
12 tháng
(2025-03-24) |
0.25 | 2.39% | 22,215,200 | -157,000 | -1.5 |
8.30
11.40
10.20
|
|
24 tháng
(2024-03-27) |
-0.71 | -6.10% | 53,656,370 | -586,479 | -6.6 |
8.30
12.86
10.20
|
|
36 tháng
(2023-04-03) |
1.30 | 13.54% | 106,773,779 | -236,053 | -2.1 |
8.04
12.86
10.20
|
|
60 tháng
(2021-04-12) |
3.90 | 55.73% | 313,453,118 | -469,818 | -10.5 |
4.36
23.91
10.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 18/03/2026 |
10.70
|
155,400 | 10.30 | 10.90 | 10.20 | 0 | 0 | 0 |
| 17/03/2026 |
10.20
|
424,100 | 11.10 | 11.10 | 10.20 | 0 | 0 | 0 |
| 16/03/2026 |
10.90
|
168,500 | 11.50 | 11.50 | 10.50 | 0 | 0 | 0 |
| 13/03/2026 |
11
|
578,500 | 11.70 | 11.90 | 10.90 | 0 | 100 | -0.0 |
| 12/03/2026 |
11.30
|
477,200 | 10.30 | 11.30 | 10.30 | 0 | 0 | 0 |
| 11/03/2026 |
10.30
|
519,900 | 10.40 | 10.60 | 9.90 | 0 | 0 | 0 |
| 10/03/2026 |
10.40
|
389,900 | 10.70 | 11.10 | 10.10 | 0 | 0 | 0 |
| 09/03/2026 |
10.70
|
899,900 | 11.30 | 12.10 | 10.70 | 0 | 0 | 0 |
| 06/03/2026 |
11
|
365,700 | 10.60 | 11.50 | 10.60 | 0 | 1,000 | -0.0 |
| 05/03/2026 |
10.50
|
714,500 | 11.80 | 12.40 | 10.50 | 0 | 100 | -0.0 |
| 04/03/2026 |
11.40
|
868,800 | 10.60 | 11.40 | 10.60 | 0 | 500 | -0.0 |
| 03/03/2026 |
10.40
|
850,200 | 9.70 | 10.40 | 9.50 | 0 | 500 | -0.0 |
| 02/03/2026 |
9.50
|
389,300 | 8.80 | 9.50 | 8.80 | 0 | 500 | -0.0 |
| 27/02/2026 |
8.90
|
47,400 | 8.80 | 8.90 | 8.70 | 0 | 0 | 0 |
| 26/02/2026 |
8.90
|
44,000 | 8.90 | 8.90 | 8.80 | 0 | 0 | 0 |
| 25/02/2026 |
8.90
|
41,100 | 8.80 | 8.90 | 8.80 | 0 | 0 | 0 |
| 24/02/2026 |
8.80
|
10,900 | 8.90 | 8.90 | 8.70 | 0 | 0 | 0 |
| 23/02/2026 |
8.90
|
37,000 | 8.80 | 8.90 | 8.70 | 0 | 0 | 0 |
| 13/02/2026 |
8.70
|
25,300 | 8.70 | 8.80 | 8.60 | 0 | 0 | 0 |
| 12/02/2026 |
8.80
|
8,300 | 8.90 | 8.90 | 8.70 | 0 | 0 | 0 |
| 11/02/2026 |
8.70
|
21,200 | 8.70 | 8.80 | 8.70 | 0 | 0 | 0 |
| 10/02/2026 |
8.70
|
45,500 | 8.80 | 8.80 | 8.60 | 0 | 0 | 0 |
| 09/02/2026 |
8.80
|
5,300 | 8.70 | 8.80 | 8.70 | 0 | 0 | 0 |
| 06/02/2026 |
8.60
|
62,300 | 8.90 | 8.90 | 8.60 | 0 | 0 | 0 |
| 05/02/2026 |
8.90
|
33,500 | 9 | 9 | 8.80 | 0 | 0 | 0 |
| 04/02/2026 |
8.90
|
31,600 | 8.80 | 9 | 8.80 | 0 | 500 | -0.0 |
| 03/02/2026 |
8.80
|
43,000 | 8.80 | 8.90 | 8.80 | 0 | 0 | 0 |
| 02/02/2026 |
8.80
|
38,800 | 9 | 9.10 | 8.80 | 0 | 0 | 0 |
| 30/01/2026 |
9
|
29,800 | 8.90 | 9 | 8.80 | 0 | 0 | 0 |
| 29/01/2026 |
8.90
|
49,800 | 8.90 | 9 | 8.70 | 0 | 0 | 0 |
| 28/01/2026 |
8.90
|
39,100 | 8.80 | 9 | 8.70 | 0 | 0 | 0 |
| 27/01/2026 |
8.80
|
23,400 | 8.70 | 8.90 | 8.60 | 0 | 0 | 0 |
| 26/01/2026 |
8.70
|
121,900 | 8.90 | 8.90 | 8.70 | 0 | 0 | 0 |
| 23/01/2026 |
9
|
48,800 | 9 | 9.10 | 8.80 | 0 | 0 | 0 |
| 22/01/2026 |
9.10
|
42,600 | 9.10 | 9.10 | 9 | 0 | 0 | 0 |
| 21/01/2026 |
9.10
|
109,800 | 9 | 9.10 | 8.90 | 0 | 500 | -0.0 |
| 20/01/2026 |
9.20
|
121,500 | 9.40 | 9.40 | 9.10 | 0 | 0 | 0 |
| 19/01/2026 |
9.40
|
116,500 | 9.50 | 9.70 | 9.30 | 0 | 0 | 0 |
| 16/01/2026 |
9.50
|
246,700 | 9.20 | 9.70 | 9.10 | 0 | 0 | 0 |
| 15/01/2026 |
9.20
|
203,100 | 8.90 | 9.30 | 8.90 | 0 | 0 | 0 |
| 14/01/2026 |
8.90
|
35,700 | 8.90 | 8.90 | 8.80 | 0 | 0 | 0 |
| 13/01/2026 |
8.90
|
11,200 | 8.80 | 8.90 | 8.70 | 0 | 0 | 0 |
| 12/01/2026 |
8.90
|
39,000 | 8.90 | 8.90 | 8.70 | 0 | 0 | 0 |
| 09/01/2026 |
8.80
|
45,300 | 8.70 | 8.80 | 8.70 | 0 | 0 | 0 |
| 08/01/2026 |
8.80
|
40,400 | 8.90 | 9 | 8.80 | 0 | 0 | 0 |
| 07/01/2026 |
8.90
|
20,400 | 8.80 | 8.90 | 8.70 | 0 | 0 | 0 |
| 06/01/2026 |
8.80
|
44,400 | 8.80 | 8.80 | 8.60 | 0 | 0 | 0 |
| 05/01/2026 |
8.80
|
41,300 | 9.40 | 9.40 | 8.70 | 0 | 0 | 0 |
| 31/12/2025 |
8.60
|
21,300 | 8.70 | 8.70 | 8.60 | 0 | 0 | 0 |
| 30/12/2025 |
8.60
|
8,900 | 8.70 | 8.70 | 8.60 | 0 | 0 | 0 |
| 29/12/2025 |
8.70
|
8,900 | 8.70 | 8.70 | 8.60 | 0 | 0 | 0 |
| 26/12/2025 |
8.70
|
24,200 | 8.70 | 8.70 | 8.60 | 0 | 0 | 0 |
| 25/12/2025 |
8.70
|
8,400 | 8.70 | 8.70 | 8.60 | 0 | 0 | 0 |
| 24/12/2025 |
8.60
|
15,600 | 8.70 | 8.80 | 8.50 | 0 | 0 | 0 |
| 23/12/2025 |
8.80
|
19,900 | 8.70 | 8.80 | 8.70 | 0 | 0 | 0 |
| 22/12/2025 |
8.70
|
20,900 | 8.70 | 8.70 | 8.50 | 0 | 0 | 0 |
| 19/12/2025 |
8.70
|
26,400 | 8.60 | 8.70 | 8.60 | 0 | 0 | 0 |
| 18/12/2025 |
8.60
|
26,800 | 8.50 | 8.70 | 8.50 | 0 | 0 | 0 |
| 17/12/2025 |
8.70
|
7,000 | 8.60 | 8.70 | 8.60 | 0 | 0 | 0 |
| 16/12/2025 |
8.60
|
42,800 | 8.50 | 8.60 | 8.40 | 0 | 0 | 0 |
| 15/12/2025 |
8.60
|
37,300 | 8.60 | 8.60 | 8.50 | 0 | 0 | 0 |
| 12/12/2025 |
8.60
|
20,800 | 8.60 | 8.70 | 8.60 | 0 | 0 | 0 |
| 11/12/2025 |
8.60
|
28,600 | 8.60 | 8.70 | 8.50 | 0 | 0 | 0 |
| 10/12/2025 |
8.60
|
30,300 | 8.60 | 8.60 | 8.40 | 0 | 0 | 0 |
| 09/12/2025 |
8.60
|
15,000 | 8.60 | 8.60 | 8.50 | 0 | 0 | 0 |
| 08/12/2025 |
8.60
|
6,600 | 8.60 | 8.60 | 8.50 | 0 | 0 | 0 |
| 05/12/2025 |
8.60
|
14,500 | 8.60 | 8.70 | 8.60 | 0 | 0 | 0 |
| 04/12/2025 |
8.70
|
16,000 | 8.60 | 8.70 | 8.60 | 0 | 0 | 0 |
| 03/12/2025 |
8.70
|
27,300 | 8.60 | 8.70 | 8.60 | 0 | 0 | 0 |
| 02/12/2025 |
8.70
|
15,200 | 8.60 | 8.70 | 8.50 | 0 | 0 | 0 |
| 01/12/2025 |
8.60
|
56,400 | 8.90 | 8.90 | 8.50 | 0 | 0 | 0 |
| 28/11/2025 |
8.80
|
20,300 | 8.70 | 8.90 | 8.60 | 0 | 0 | 0 |
| 27/11/2025 |
8.80
|
159,400 | 8.80 | 8.80 | 8.40 | 0 | 1,000 | -0.0 |
| 26/11/2025 |
8.80
|
23,000 | 9 | 9.10 | 8.80 | 0 | 3,100 | -0.0 |
| 25/11/2025 |
9
|
210,000 | 8.70 | 9.10 | 8.70 | 0 | 0 | 0 |
| 24/11/2025 |
8.60
|
31,800 | 8.60 | 8.70 | 8.50 | 0 | 0 | 0 |
| 21/11/2025 |
8.60
|
35,600 | 8.60 | 8.60 | 8.50 | 0 | 0 | 0 |
| 20/11/2025 |
8.60
|
18,700 | 8.50 | 8.60 | 8.40 | 0 | 0 | 0 |
| 19/11/2025 |
8.50
|
21,400 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 18/11/2025 |
8.50
|
63,100 | 8.40 | 8.50 | 8.30 | 0 | 0 | 0 |
| 17/11/2025 |
8.50
|
8,600 | 8.60 | 8.60 | 8.50 | 0 | 0 | 0 |
| 14/11/2025 |
8.50
|
30,400 | 8.50 | 8.60 | 8.40 | 0 | 0 | 0 |
| 13/11/2025 |
8.60
|
34,800 | 8.60 | 8.60 | 8.50 | 0 | 0 | 0 |
| 12/11/2025 |
8.60
|
49,700 | 8.50 | 8.70 | 8.40 | 0 | 0 | 0 |
| 11/11/2025 |
8.50
|
10,600 | 8.60 | 8.60 | 8.40 | 0 | 0 | 0 |
| 10/11/2025 |
8.50
|
23,900 | 8.50 | 8.60 | 8.50 | 1,700 | 0 | 0.0 |
| 07/11/2025 |
8.50
|
73,300 | 8.60 | 8.60 | 8.50 | 0 | 1,700 | -0.0 |
| 06/11/2025 |
8.50
|
52,300 | 8.50 | 8.70 | 8.50 | 2,200 | 0 | 0.0 |
| 05/11/2025 |
8.50
|
13,300 | 8.50 | 8.60 | 8.50 | 0 | 0 | 0 |
| 04/11/2025 |
8.50
|
44,900 | 8.40 | 8.50 | 8.40 | 0 | 2,100 | -0.0 |
| 03/11/2025 |
8.50
|
6,800 | 8.40 | 8.50 | 8.40 | 0 | 0 | 0 |
| 31/10/2025 |
8.50
|
25,100 | 8.50 | 8.50 | 8.40 | 1,900 | 0 | 0.0 |
| 30/10/2025 |
8.50
|
26,700 | 8.50 | 8.60 | 8.40 | 200 | 0 | 0.0 |
| 29/10/2025 |
8.30
|
39,100 | 8.30 | 8.60 | 8.30 | 1,600 | 0 | 0.0 |
| 28/10/2025 |
8.40
|
28,100 | 8.40 | 8.40 | 8.20 | 300 | 0 | 0.0 |
| 27/10/2025 |
8.40
|
16,900 | 8.50 | 8.50 | 8.40 | 0 | 0 | 0 |
| 24/10/2025 |
8.50
|
30,800 | 8.50 | 8.50 | 8.30 | 0 | 0 | 0 |
| 23/10/2025 |
8.50
|
35,100 | 8.40 | 8.50 | 8.40 | 0 | 0 | 0 |
| 22/10/2025 |
8.40
|
16,600 | 8.60 | 8.60 | 8.30 | 0 | 0 | 0 |
| 21/10/2025 |
8.50
|
36,200 | 8.70 | 8.70 | 8.50 | 0 | 0 | 0 |
| 20/10/2025 |
8.70
|
107,400 | 8.70 | 8.90 | 8 | 0 | 400 | -0.0 |