| 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 | 23.81% | 633,200 | -49,100 | -0.5 |
8
11.40
11.40
|
|
2 tháng
(2026-01-16) |
1.40 | 15.56% | 1,761,200 | -78,300 | -0.8 |
7.40
11.40
11.40
|
|
3 tháng
(2025-12-17) |
4.50 | 76.27% | 3,871,700 | -73,100 | -0.7 |
5.90
11.40
11.40
|
|
6 tháng
(2025-09-18) |
5.10 | 96.23% | 4,381,900 | -100,800 | -0.9 |
5.30
11.40
11.40
|
|
12 tháng
(2025-03-24) |
4.90 | 89.09% | 5,521,700 | -140,400 | -1.0 |
4.70
11.40
11.40
|
|
24 tháng
(2024-03-27) |
4.60 | 79.31% | 15,298,311 | -129,262 | -0.9 |
4.70
11.40
11.40
|
|
36 tháng
(2023-04-03) |
5.30 | 103.92% | 17,105,664 | -441,562 | -2.5 |
4.70
11.40
11.40
|
|
60 tháng
(2021-04-12) |
3.73 | 55.99% | 36,593,809 | -267,113 | -1.8 |
4.70
11.92
11.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 18/03/2026 |
12.50
|
255,800 | 11.40 | 12.50 | 10.90 | 0 | 13,600 | 0 |
| 17/03/2026 |
11.40
|
444,600 | 11.20 | 11.40 | 11.20 | 0 | 9,000 | -0.1 |
| 16/03/2026 |
10.40
|
119,600 | 10.20 | 10.40 | 10 | 0 | 0 | 0 |
| 13/03/2026 |
9.50
|
300 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
| 12/03/2026 |
9.50
|
5,700 | 9.80 | 9.80 | 9.50 | 0 | 0 | 0 |
| 11/03/2026 |
9.90
|
14,100 | 9.90 | 10.70 | 9.90 | 0 | 0 | 0 |
| 10/03/2026 |
9.90
|
9,700 | 9 | 9.90 | 8.90 | 0 | 20,700 | -0.2 |
| 09/03/2026 |
9.80
|
338,000 | 8.90 | 9.90 | 8.90 | 0 | 20,700 | -0.2 |
| 06/03/2026 |
9
|
62,500 | 8.80 | 9 | 8.80 | 0 | 0 | 0 |
| 05/03/2026 |
8.20
|
700 | 8.10 | 8.20 | 8.10 | 0 | 0 | 0 |
| 04/03/2026 |
8.80
|
2,400 | 8.80 | 8.80 | 8 | 0 | 0 | 0 |
| 03/03/2026 |
8.80
|
20,600 | 8 | 8.80 | 7.90 | 0 | 0 | 0 |
| 02/03/2026 |
8
|
7,700 | 8.40 | 8.40 | 8 | 0 | 7,200 | -0.1 |
| 27/02/2026 |
8.70
|
6,800 | 9 | 9 | 8.70 | 100 | 0 | 0.0 |
| 26/02/2026 |
9.60
|
2,400 | 9 | 9.80 | 9 | 0 | 0 | 0 |
| 25/02/2026 |
9
|
28,900 | 8.50 | 9 | 8.20 | 0 | 0 | 0 |
| 24/02/2026 |
8.20
|
9,100 | 8 | 8.60 | 7.70 | 0 | 600 | -0.0 |
| 23/02/2026 |
8.40
|
4,700 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
| 13/02/2026 |
8.40
|
78,700 | 8.20 | 8.40 | 8.20 | 0 | 0 | 0 |
| 12/02/2026 |
7.70
|
15,200 | 8.40 | 8.70 | 7.70 | 0 | 0 | 0 |
| 11/02/2026 |
8.50
|
1,400 | 8.30 | 9.10 | 8.30 | 0 | 0 | 0 |
| 10/02/2026 |
8.70
|
2,700 | 8.60 | 8.70 | 8.60 | 0 | 0 | 0 |
| 09/02/2026 |
9.40
|
133,500 | 9.40 | 9.60 | 9.40 | 0 | 0 | 0 |
| 06/02/2026 |
10.40
|
900 | 10.50 | 10.50 | 10 | 0 | 0 | 0 |
| 05/02/2026 |
11
|
5,900 | 10.10 | 11.10 | 10.10 | 0 | 0 | 0 |
| 04/02/2026 |
10.20
|
5,500 | 10.80 | 11.40 | 10 | 0 | 7,200 | -0.1 |
| 03/02/2026 |
10.80
|
187,600 | 9.90 | 10.80 | 9.90 | 0 | 8,000 | -0.1 |
| 02/02/2026 |
9.90
|
143,900 | 9.10 | 9.90 | 9 | 0 | 8,000 | -0.1 |
| 30/01/2026 |
9
|
28,300 | 10 | 10 | 9 | 0 | 5,500 | -0.1 |
| 29/01/2026 |
9.70
|
244,700 | 9 | 9.70 | 9 | 0 | 0 | 0 |
| 28/01/2026 |
8.90
|
179,100 | 8.80 | 8.90 | 8.70 | 0 | 0 | 0 |
| 27/01/2026 |
8.10
|
46,800 | 7.40 | 8.10 | 7.40 | 0 | 0 | 0 |
| 26/01/2026 |
7.40
|
3,100 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
| 23/01/2026 |
7.40
|
2,300 | 8.10 | 8.10 | 7.40 | 0 | 0 | 0 |
| 22/01/2026 |
8.10
|
15,300 | 8.20 | 8.20 | 7.90 | 0 | 0 | 0 |
| 21/01/2026 |
8.60
|
2,300 | 8.70 | 8.70 | 8.30 | 0 | 0 | 0 |
| 20/01/2026 |
8.70
|
6,100 | 9 | 9 | 8.70 | 0 | 500 | -0.0 |
| 19/01/2026 |
8.90
|
5,400 | 9 | 9 | 8.70 | 0 | 0 | 0 |
| 16/01/2026 |
9
|
19,300 | 8.60 | 9 | 8.50 | 0 | 0 | 0 |
| 15/01/2026 |
8.80
|
42,700 | 8.90 | 8.90 | 8.60 | 0 | 0 | 0 |
| 14/01/2026 |
8.90
|
50,700 | 9.40 | 10 | 8.80 | 0 | 0 | 0 |
| 13/01/2026 |
9.30
|
198,100 | 9 | 9.30 | 8.50 | 0 | 0 | 0 |
| 12/01/2026 |
8.50
|
195,300 | 8 | 9.20 | 8 | 0 | 0 | 0 |
| 09/01/2026 |
8.40
|
28,900 | 8 | 8.40 | 8 | 5,000 | 0 | 0.0 |
| 08/01/2026 |
8.20
|
164,000 | 7.50 | 8.20 | 7.50 | 0 | 0 | 0 |
| 07/01/2026 |
7.50
|
44,100 | 6.90 | 7.50 | 6.80 | 200 | 0 | 0.0 |
| 06/01/2026 |
6.90
|
2,300 | 7.30 | 7.30 | 6.90 | 0 | 0 | 0 |
| 05/01/2026 |
7.30
|
55,300 | 7.10 | 7.40 | 6.60 | 0 | 0 | 0 |
| 31/12/2025 |
7.10
|
82,900 | 7.40 | 7.40 | 7.10 | 0 | 0 | 0 |
| 30/12/2025 |
7.80
|
14,100 | 8.30 | 8.30 | 7.80 | 0 | 0 | 0 |
| 29/12/2025 |
7.80
|
836,500 | 7.10 | 7.80 | 7 | 0 | 0 | 0 |
| 26/12/2025 |
7.10
|
21,500 | 7.20 | 7.20 | 6.80 | 0 | 9,300 | -0.1 |
| 25/12/2025 |
7.20
|
18,200 | 6.90 | 7.20 | 6.80 | 0 | 0 | 0 |
| 24/12/2025 |
7.10
|
41,800 | 6.80 | 7.20 | 6.80 | 0 | 100 | -0.0 |
| 23/12/2025 |
7
|
24,800 | 7.10 | 7.10 | 6.50 | 5,700 | 0 | 0.0 |
| 22/12/2025 |
7.10
|
21,100 | 7.70 | 7.70 | 7 | 3,700 | 0 | 0.0 |
| 19/12/2025 |
7
|
196,100 | 6.90 | 7 | 6.70 | 0 | 0 | 0 |
| 18/12/2025 |
6.40
|
45,500 | 6 | 6.40 | 6 | 0 | 0 | 0 |
| 17/12/2025 |
5.90
|
26,600 | 6.30 | 6.30 | 5.40 | 0 | 0 | 0 |
| 16/12/2025 |
6
|
31,300 | 6.90 | 6.90 | 6 | 0 | 0 | 0 |
| 15/12/2025 |
6.30
|
99,000 | 6.20 | 6.30 | 5.90 | 0 | 0 | 0 |
| 12/12/2025 |
5.80
|
60,000 | 5.30 | 5.80 | 5.20 | 0 | 0 | 0 |
| 11/12/2025 |
5.30
|
29,700 | 5.30 | 5.30 | 5.30 | 0 | 18,000 | -0.1 |
| 10/12/2025 |
5.30
|
3,900 | 5.30 | 5.30 | 5.20 | 0 | 0 | 0 |
| 09/12/2025 |
5.30
|
300 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 08/12/2025 |
5.30
|
14,400 | 5.30 | 5.40 | 5.30 | 0 | 0 | 0 |
| 05/12/2025 |
5.30
|
2,400 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 04/12/2025 |
5.30
|
10,500 | 5.30 | 5.30 | 5.20 | 0 | 7,400 | -0.0 |
| 03/12/2025 |
5.30
|
1,400 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 02/12/2025 |
5.40
|
9,200 | 5.40 | 5.40 | 5.30 | 0 | 0 | 0 |
| 01/12/2025 |
5.30
|
9,000 | 5.40 | 5.40 | 5.30 | 0 | 0 | 0 |
| 28/11/2025 |
5.50
|
1,000 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 27/11/2025 |
5.50
|
1,300 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 26/11/2025 |
5.50
|
1,400 | 5.40 | 5.50 | 5.40 | 0 | 0 | 0 |
| 25/11/2025 |
5.40
|
15,100 | 5.70 | 5.80 | 5.20 | 0 | 0 | 0 |
| 24/11/2025 |
5.70
|
2,100 | 5.70 | 5.70 | 5.60 | 0 | 0 | 0 |
| 21/11/2025 |
5.70
|
7,100 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 20/11/2025 |
5.60
|
1,300 | 5.50 | 5.60 | 5.50 | 0 | 0 | 0 |
| 19/11/2025 |
5.60
|
3,200 | 5.60 | 5.70 | 5.50 | 0 | 0 | 0 |
| 18/11/2025 |
5.60
|
200 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 17/11/2025 |
5.60
|
16,400 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 14/11/2025 |
5.50
|
1,000 | 5.40 | 5.50 | 5.40 | 0 | 0 | 0 |
| 13/11/2025 |
5.50
|
4,000 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 12/11/2025 |
5.50
|
1,200 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 11/11/2025 |
5.50
|
100 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 10/11/2025 |
5.50
|
16,200 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 07/11/2025 |
5.40
|
300 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 06/11/2025 |
5.40
|
400 | 5.50 | 5.50 | 5.30 | 0 | 0 | 0 |
| 05/11/2025 |
5.40
|
6,200 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 04/11/2025 |
5.40
|
7,300 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 03/11/2025 |
5.30
|
400 | 5.50 | 5.50 | 5.30 | 0 | 0 | 0 |
| 31/10/2025 |
5.40
|
1,800 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 30/10/2025 |
5.40
|
400 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 29/10/2025 |
5.40
|
22,700 | 5.30 | 5.60 | 5.30 | 0 | 0 | 0 |
| 28/10/2025 |
5.30
|
4,500 | 5.40 | 5.40 | 5.30 | 0 | 0 | 0 |
| 27/10/2025 |
5.40
|
9,800 | 5.40 | 5.50 | 5.30 | 0 | 0 | 0 |
| 24/10/2025 |
5.30
|
100 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 23/10/2025 |
5.40
|
4,500 | 5.30 | 5.40 | 5.30 | 0 | 0 | 0 |
| 22/10/2025 |
5.30
|
10,100 | 5.40 | 5.40 | 5.30 | 0 | 0 | 0 |
| 21/10/2025 |
5.40
|
3,100 | 5.30 | 5.40 | 5.30 | 0 | 0 | 0 |
| 20/10/2025 |
5.30
|
6,100 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |