| 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) |
-0.07 | -0.96% | 318,100 | 0 | 0 |
7.24
9.27
7.25
|
|
2 tháng
(2026-01-16) |
0.11 | 1.54% | 454,400 | 0 | 0 |
7
9.27
7.25
|
|
3 tháng
(2025-12-17) |
0.85 | 13.28% | 485,400 | 0 | 0 |
6.40
9.27
7.25
|
|
6 tháng
(2025-09-18) |
0.35 | 5.07% | 641,500 | 0 | 0 |
6
9.27
7.25
|
|
12 tháng
(2025-03-24) |
0.75 | 11.54% | 1,806,100 | -10,300 | -0.1 |
6
9.27
7.25
|
|
24 tháng
(2024-03-27) |
0.45 | 6.62% | 3,168,800 | -11,300 | -0.1 |
4.98
9.27
7.25
|
|
36 tháng
(2023-04-03) |
2.94 | 68.21% | 7,445,000 | -37,800 | -0.2 |
4.21
11.80
7.25
|
|
60 tháng
(2021-04-12) |
0.55 | 8.21% | 18,903,100 | -28,803 | -0.1 |
3.45
13.50
7.25
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 18/03/2026 |
7.25
|
1,000 | 7.65 | 7.65 | 6.85 | 0 | 0 | 0 |
| 17/03/2026 |
7.25
|
2,800 | 7.25 | 7.30 | 7.25 | 0 | 0 | 0 |
| 16/03/2026 |
7.25
|
37,500 | 7.30 | 7.30 | 7.20 | 0 | 0 | 0 |
| 13/03/2026 |
7.24
|
6,000 | 7.70 | 7.89 | 7.23 | 0 | 0 | 0 |
| 12/03/2026 |
7.70
|
2,500 | 7.58 | 7.70 | 7.58 | 0 | 0 | 0 |
| 11/03/2026 |
8.05
|
25,700 | 8 | 8.05 | 7.44 | 0 | 0 | 0 |
| 10/03/2026 |
8
|
22,700 | 8.03 | 8.03 | 7.48 | 0 | 0 | 0 |
| 09/03/2026 |
8.03
|
9,100 | 8.63 | 8.63 | 8.03 | 0 | 0 | 0 |
| 06/03/2026 |
8.63
|
58,500 | 9.91 | 9.91 | 8.63 | 0 | 0 | 0 |
| 05/03/2026 |
9.27
|
23,400 | 9.27 | 9.27 | 9.27 | 0 | 0 | 0 |
| 04/03/2026 |
8.67
|
32,000 | 8.67 | 8.67 | 8.67 | 0 | 0 | 0 |
| 03/03/2026 |
8.11
|
28,200 | 7.90 | 8.11 | 7.90 | 0 | 0 | 0 |
| 02/03/2026 |
7.58
|
35,800 | 7.30 | 7.60 | 7.30 | 0 | 0 | 0 |
| 27/02/2026 |
7.30
|
400 | 7.30 | 7.60 | 7.30 | 0 | 0 | 0 |
| 26/02/2026 |
7.30
|
400 | 7.41 | 7.41 | 7.30 | 0 | 0 | 0 |
| 25/02/2026 |
7.41
|
4,100 | 7.40 | 7.41 | 7.40 | 0 | 0 | 0 |
| 24/02/2026 |
7.40
|
15,200 | 7.50 | 7.60 | 7.40 | 0 | 0 | 0 |
| 23/02/2026 |
7.32
|
16,600 | 7.60 | 7.60 | 7.30 | 0 | 0 | 0 |
| 13/02/2026 |
7.20
|
300 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
| 12/02/2026 |
7.20
|
500 | 7.10 | 7.20 | 7.10 | 0 | 0 | 0 |
| 11/02/2026 |
7.10
|
6,400 | 7.60 | 7.60 | 7.10 | 0 | 0 | 0 |
| 10/02/2026 |
7.60
|
200 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
| 09/02/2026 |
7.60
|
12,300 | 7.50 | 7.60 | 7.50 | 0 | 0 | 0 |
| 06/02/2026 |
7.50
|
11,600 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 05/02/2026 |
7.50
|
23,900 | 7.60 | 7.70 | 7.50 | 0 | 0 | 0 |
| 04/02/2026 |
7.30
|
16,800 | 7.20 | 7.30 | 7.15 | 0 | 0 | 0 |
| 03/02/2026 |
7.20
|
19,700 | 7.20 | 7.20 | 7 | 0 | 0 | 0 |
| 02/02/2026 |
7.20
|
9,200 | 7.10 | 7.20 | 6.90 | 0 | 0 | 0 |
| 30/01/2026 |
7.10
|
9,900 | 6.70 | 7.20 | 6.70 | 0 | 0 | 0 |
| 29/01/2026 |
7.20
|
800 | 7.19 | 7.20 | 7.15 | 0 | 0 | 0 |
| 28/01/2026 |
7.29
|
300 | 7.20 | 7.30 | 7.20 | 0 | 0 | 0 |
| 27/01/2026 |
7.30
|
9,200 | 7.10 | 7.45 | 7.10 | 0 | 0 | 0 |
| 26/01/2026 |
7.10
|
100 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
| 23/01/2026 |
7.10
|
2,100 | 7.19 | 7.58 | 6.61 | 0 | 0 | 0 |
| 22/01/2026 |
7.10
|
3,100 | 7 | 7.18 | 7 | 0 | 0 | 0 |
| 21/01/2026 |
7
|
200 | 6.61 | 7 | 6.61 | 0 | 0 | 0 |
| 20/01/2026 |
7.10
|
4,900 | 7.10 | 7.10 | 7 | 0 | 0 | 0 |
| 19/01/2026 |
7.10
|
2,600 | 7 | 7.14 | 7 | 0 | 0 | 0 |
| 16/01/2026 |
7.14
|
2,200 | 6.51 | 7.19 | 6.51 | 0 | 0 | 0 |
| 15/01/2026 |
7
|
5,800 | 7.04 | 7.04 | 6.99 | 0 | 0 | 0 |
| 14/01/2026 |
6.90
|
3,400 | 6.78 | 7.05 | 6.78 | 0 | 0 | 0 |
| 13/01/2026 |
6.78
|
2,400 | 6.70 | 6.78 | 6.32 | 0 | 0 | 0 |
| 12/01/2026 |
6.79
|
300 | 6.79 | 6.79 | 6.79 | 0 | 0 | 0 |
| 09/01/2026 |
6.79
|
200 | 6.72 | 6.79 | 6.72 | 0 | 0 | 0 |
| 08/01/2026 |
6.80
|
900 | 6.70 | 6.80 | 6.70 | 0 | 0 | 0 |
| 07/01/2026 |
6.70
|
1,900 | 6.71 | 6.71 | 6.70 | 0 | 0 | 0 |
| 06/01/2026 |
6.79
|
2,000 | 6.51 | 6.79 | 6.40 | 0 | 0 | 0 |
| 05/01/2026 |
6.51
|
100 | 6.51 | 6.51 | 6.51 | 0 | 0 | 0 |
| 31/12/2025 |
6.88
|
2,000 | 6.50 | 6.89 | 6.06 | 0 | 0 | 0 |
| 30/12/2025 |
6.50
|
300 | 6.89 | 6.89 | 6.50 | 0 | 0 | 0 |
| 29/12/2025 |
6.90
|
600 | 6.50 | 6.90 | 6.43 | 0 | 0 | 0 |
| 26/12/2025 |
6.91
|
1,100 | 6.93 | 6.93 | 6.46 | 0 | 0 | 0 |
| 25/12/2025 |
6.94
|
0 | 6.94 | 6.94 | 6.94 | 0 | 0 | 0 |
| 24/12/2025 |
6.94
|
600 | 6.94 | 6.94 | 6.93 | 0 | 0 | 0 |
| 23/12/2025 |
6.96
|
200 | 6.50 | 6.96 | 6.50 | 0 | 0 | 0 |
| 22/12/2025 |
6.98
|
2,100 | 6.80 | 7 | 6.34 | 0 | 0 | 0 |
| 19/12/2025 |
6.80
|
1,200 | 6.83 | 6.83 | 6.80 | 0 | 0 | 0 |
| 18/12/2025 |
6.40
|
5,300 | 6.40 | 6.40 | 6.35 | 0 | 0 | 0 |
| 17/12/2025 |
6.40
|
600 | 7.19 | 7.19 | 6.40 | 0 | 0 | 0 |
| 16/12/2025 |
6.79
|
700 | 6.34 | 6.79 | 6.34 | 0 | 0 | 0 |
| 15/12/2025 |
6.81
|
900 | 6.82 | 6.82 | 6.50 | 0 | 0 | 0 |
| 12/12/2025 |
6.92
|
300 | 6.96 | 6.96 | 6.92 | 0 | 0 | 0 |
| 11/12/2025 |
6.97
|
800 | 6.51 | 6.97 | 6.51 | 0 | 0 | 0 |
| 10/12/2025 |
6.99
|
7,300 | 7.47 | 7.47 | 6.60 | 0 | 0 | 0 |
| 09/12/2025 |
6.99
|
400 | 6.61 | 6.99 | 6.61 | 0 | 0 | 0 |
| 08/12/2025 |
7.10
|
22,400 | 6.81 | 7.10 | 6.33 | 0 | 0 | 0 |
| 05/12/2025 |
6.80
|
800 | 6.80 | 6.81 | 6.80 | 0 | 0 | 0 |
| 04/12/2025 |
6.79
|
3,200 | 6.80 | 6.82 | 6.79 | 0 | 0 | 0 |
| 03/12/2025 |
7
|
3,400 | 7 | 7.20 | 7 | 0 | 0 | 0 |
| 02/12/2025 |
7
|
35,100 | 6.99 | 7 | 6.99 | 0 | 0 | 0 |
| 01/12/2025 |
6.55
|
3,800 | 6.50 | 6.55 | 6.11 | 0 | 0 | 0 |
| 28/11/2025 |
6.50
|
200 | 6.40 | 6.50 | 6.40 | 0 | 0 | 0 |
| 27/11/2025 |
6.40
|
6,900 | 6.70 | 6.73 | 6.40 | 0 | 0 | 0 |
| 26/11/2025 |
6.72
|
1,600 | 6.29 | 6.72 | 6.29 | 0 | 0 | 0 |
| 25/11/2025 |
6.29
|
900 | 6.20 | 6.49 | 6.20 | 0 | 0 | 0 |
| 24/11/2025 |
6.20
|
400 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
| 21/11/2025 |
6.25
|
600 | 6.11 | 6.25 | 6.11 | 0 | 0 | 0 |
| 20/11/2025 |
6.11
|
1,700 | 6.50 | 6.50 | 6.10 | 0 | 0 | 0 |
| 19/11/2025 |
6.50
|
300 | 6.45 | 6.50 | 6.45 | 0 | 0 | 0 |
| 18/11/2025 |
6.50
|
1,600 | 6.25 | 6.50 | 6.21 | 0 | 0 | 0 |
| 17/11/2025 |
6.25
|
600 | 6.50 | 6.50 | 6.20 | 0 | 0 | 0 |
| 14/11/2025 |
6.50
|
2,400 | 6.50 | 6.50 | 6.49 | 0 | 0 | 0 |
| 13/11/2025 |
6.50
|
1,000 | 6.65 | 6.65 | 6.50 | 0 | 0 | 0 |
| 12/11/2025 |
6.30
|
300 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
| 11/11/2025 |
6.30
|
700 | 6 | 6.30 | 6 | 0 | 0 | 0 |
| 10/11/2025 |
6.30
|
300 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
| 07/11/2025 |
6.30
|
1,600 | 6.42 | 6.42 | 6.30 | 0 | 0 | 0 |
| 06/11/2025 |
6.01
|
300 | 6.01 | 6.01 | 6.01 | 0 | 0 | 0 |
| 05/11/2025 |
6
|
5,100 | 6 | 6 | 6 | 0 | 0 | 0 |
| 04/11/2025 |
6.29
|
3,100 | 6.35 | 6.35 | 6.29 | 0 | 0 | 0 |
| 03/11/2025 |
6.29
|
1,400 | 5.93 | 6.29 | 5.93 | 0 | 0 | 0 |
| 31/10/2025 |
6.30
|
200 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
| 30/10/2025 |
6.33
|
100 | 6.33 | 6.33 | 6.33 | 0 | 0 | 0 |
| 29/10/2025 |
6.33
|
1,400 | 6.33 | 6.33 | 6.32 | 0 | 0 | 0 |
| 28/10/2025 |
6.33
|
100 | 6.33 | 6.33 | 6.33 | 0 | 0 | 0 |
| 27/10/2025 |
6.32
|
1,200 | 6.32 | 6.33 | 6.32 | 0 | 0 | 0 |
| 24/10/2025 |
6.30
|
300 | 6.42 | 6.42 | 6.30 | 0 | 0 | 0 |
| 23/10/2025 |
6.42
|
0 | 6.42 | 6.42 | 6.42 | 0 | 0 | 0 |
| 22/10/2025 |
6.42
|
200 | 6.42 | 6.42 | 6.42 | 0 | 0 | 0 |
| 21/10/2025 |
6.42
|
2,600 | 6.40 | 6.42 | 6.40 | 0 | 0 | 0 |
| 20/10/2025 |
6.42
|
1,100 | 6.01 | 6.42 | 6.01 | 0 | 0 | 0 |