| 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) |
-0.43 | -5.66% | 199,100 | -1,300 | -0.0 |
7.17
9.23
7.45
|
|
2 tháng
(2026-01-16) |
-4.03 | -35.98% | 521,800 | 6,200 | 0.0 |
7.11
11.20
7.45
|
|
3 tháng
(2025-12-17) |
0.40 | 5.91% | 959,600 | 6,200 | 0.0 |
6.50
12
7.45
|
|
6 tháng
(2025-09-18) |
-5.73 | -44.42% | 1,189,200 | -61,800 | -0.5 |
6.50
12.90
7.45
|
|
12 tháng
(2025-03-24) |
-1.18 | -14.13% | 1,334,100 | -61,700 | -0.5 |
6.50
12.90
7.45
|
|
24 tháng
(2024-03-27) |
-1.73 | -19.44% | 1,434,800 | -68,000 | -0.5 |
6.50
12.90
7.45
|
|
36 tháng
(2023-04-03) |
-2.23 | -23.72% | 1,575,800 | -67,021 | -0.5 |
6.50
12.90
7.45
|
|
60 tháng
(2021-04-12) |
-26.23 | -78.53% | 2,756,700 | -17,446 | -0.2 |
6.50
33.40
7.45
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 18/03/2026 |
7.66
|
6,500 | 7.45 | 7.97 | 7.30 | 0 | 0 | 0 |
| 17/03/2026 |
7.45
|
2,900 | 7.65 | 7.65 | 7.45 | 0 | 0 | 0 |
| 16/03/2026 |
7.17
|
6,800 | 7.19 | 7.19 | 7.17 | 0 | 0 | 0 |
| 13/03/2026 |
7.70
|
11,200 | 7.22 | 7.70 | 7.18 | 0 | 0 | 0 |
| 12/03/2026 |
7.72
|
3,200 | 7.73 | 7.73 | 7.70 | 0 | 0 | 0 |
| 11/03/2026 |
7.73
|
3,400 | 7.74 | 7.74 | 7.73 | 0 | 0 | 0 |
| 10/03/2026 |
7.74
|
7,100 | 7.20 | 7.77 | 7.20 | 0 | 100 | -0.0 |
| 09/03/2026 |
7.71
|
6,900 | 8.28 | 8.28 | 7.71 | 0 | 100 | -0.0 |
| 06/03/2026 |
8.28
|
11,800 | 8.90 | 8.90 | 8.28 | 0 | 0 | 0 |
| 05/03/2026 |
8.90
|
21,800 | 9.30 | 9.50 | 8.80 | 100 | 600 | -0.0 |
| 04/03/2026 |
9.23
|
77,200 | 9.24 | 9.25 | 8.80 | 200 | 200 | -0.0 |
| 03/03/2026 |
8.67
|
6,600 | 8.67 | 8.67 | 8.67 | 600 | 0 | 0.0 |
| 02/03/2026 |
8.11
|
16,200 | 7.98 | 8.11 | 7.70 | 900 | 0 | 0.0 |
| 27/02/2026 |
7.58
|
8,600 | 7.60 | 7.68 | 7.15 | 0 | 400 | -0.0 |
| 26/02/2026 |
7.60
|
4,100 | 7.69 | 7.69 | 7.21 | 200 | 100 | 0.0 |
| 25/02/2026 |
7.69
|
5,400 | 7.80 | 7.84 | 7.60 | 0 | 0 | 0 |
| 24/02/2026 |
7.82
|
3,000 | 7.60 | 7.86 | 7.60 | 0 | 0 | 0 |
| 23/02/2026 |
7.60
|
5,800 | 8.10 | 8.10 | 7.56 | 0 | 1,800 | -0.0 |
| 13/02/2026 |
8.10
|
3,700 | 8.30 | 8.30 | 8.10 | 0 | 0 | 0 |
| 12/02/2026 |
7.80
|
300 | 7.11 | 7.80 | 7.11 | 0 | 0 | 0 |
| 11/02/2026 |
7.55
|
7,400 | 7.13 | 7.56 | 7.12 | 0 | 700 | -0.0 |
| 10/02/2026 |
7.11
|
1,900 | 8.01 | 8.01 | 7.11 | 0 | 0 | 0 |
| 09/02/2026 |
7.50
|
4,200 | 7.61 | 7.61 | 7.30 | 0 | 200 | -0.0 |
| 06/02/2026 |
7.61
|
4,800 | 7.61 | 8.14 | 7.61 | 0 | 200 | -0.0 |
| 05/02/2026 |
8.18
|
2,600 | 8.19 | 8.19 | 7.83 | 0 | 0 | 0 |
| 04/02/2026 |
8.19
|
13,700 | 7.75 | 8.19 | 7.74 | 400 | 0 | 0.0 |
| 03/02/2026 |
7.67
|
2,400 | 7.30 | 7.67 | 7.30 | 900 | 0 | 0.0 |
| 02/02/2026 |
7.70
|
5,200 | 7.50 | 7.80 | 7.20 | 0 | 0 | 0 |
| 30/01/2026 |
7.50
|
29,700 | 7.76 | 7.95 | 7.22 | 7,300 | 0 | 0.1 |
| 29/01/2026 |
7.76
|
9,200 | 7.76 | 7.76 | 7.70 | 0 | 0 | 0 |
| 28/01/2026 |
7.76
|
20,600 | 8.36 | 8.36 | 7.75 | 0 | 0 | 0 |
| 27/01/2026 |
8.31
|
13,200 | 8.90 | 8.90 | 7.90 | 0 | 500 | -0.0 |
| 26/01/2026 |
8.45
|
15,300 | 9.71 | 9.71 | 8.45 | 0 | 0 | 0 |
| 23/01/2026 |
9.08
|
19,800 | 7.95 | 9.08 | 7.94 | 0 | 0 | 0 |
| 22/01/2026 |
8.49
|
97,500 | 8.41 | 9.67 | 8.41 | 500 | 0 | 0.0 |
| 21/01/2026 |
9.04
|
14,000 | 9.04 | 9.04 | 9.04 | 0 | 0 | 0 |
| 20/01/2026 |
9.72
|
40,300 | 9.72 | 9.72 | 9.72 | 0 | 0 | 0 |
| 19/01/2026 |
10.45
|
3,500 | 10.45 | 10.45 | 10.45 | 0 | 0 | 0 |
| 16/01/2026 |
11.20
|
13,400 | 11.20 | 11.20 | 11.20 | 0 | 0 | 0 |
| 15/01/2026 |
12
|
51,900 | 12.50 | 12.50 | 10.90 | 0 | 0 | 0 |
| 14/01/2026 |
11.70
|
36,800 | 11.70 | 11.70 | 11.70 | 0 | 300 | -0.0 |
| 13/01/2026 |
10.95
|
38,300 | 10.65 | 10.95 | 10.65 | 0 | 200 | -0.0 |
| 12/01/2026 |
10.25
|
73,600 | 9.60 | 10.25 | 8.93 | 300 | 200 | 0.0 |
| 09/01/2026 |
9.60
|
63,100 | 9.61 | 9.61 | 9.60 | 200 | 0 | 0.0 |
| 08/01/2026 |
8.99
|
53,100 | 8.99 | 8.99 | 8.99 | 0 | 0 | 0 |
| 07/01/2026 |
8.41
|
37,600 | 8.41 | 8.41 | 8.41 | 0 | 0 | 0 |
| 06/01/2026 |
7.86
|
39,500 | 7.55 | 7.86 | 7.55 | 0 | 0 | 0 |
| 05/01/2026 |
7.35
|
24,700 | 6.58 | 7.35 | 6.58 | 0 | 0 | 0 |
| 31/12/2025 |
6.89
|
3,600 | 6.89 | 6.89 | 6.89 | 0 | 0 | 0 |
| 30/12/2025 |
7.40
|
5,300 | 7.42 | 7.42 | 7.21 | 0 | 0 | 0 |
| 29/12/2025 |
6.95
|
8,300 | 6.89 | 6.95 | 6.88 | 200 | 0 | 0.0 |
| 26/12/2025 |
6.50
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
| 25/12/2025 |
6.50
|
600 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
| 24/12/2025 |
6.77
|
200 | 6.77 | 6.77 | 6.77 | 0 | 0 | 0 |
| 23/12/2025 |
6.77
|
0 | 6.77 | 6.77 | 6.77 | 0 | 0 | 0 |
| 22/12/2025 |
6.77
|
0 | 6.77 | 6.77 | 6.77 | 0 | 0 | 0 |
| 19/12/2025 |
6.77
|
700 | 6.70 | 6.77 | 6.70 | 0 | 0 | 0 |
| 18/12/2025 |
6.77
|
100 | 6.77 | 6.77 | 6.77 | 0 | 0 | 0 |
| 17/12/2025 |
6.77
|
400 | 6.64 | 6.77 | 6.64 | 0 | 0 | 0 |
| 16/12/2025 |
6.84
|
300 | 6.85 | 6.85 | 6.84 | 0 | 0 | 0 |
| 15/12/2025 |
6.85
|
1,400 | 6.61 | 6.85 | 6.61 | 0 | 0 | 0 |
| 12/12/2025 |
7.09
|
0 | 7.09 | 7.09 | 7.09 | 0 | 0 | 0 |
| 11/12/2025 |
7.09
|
10,200 | 6.71 | 7.09 | 6.65 | 0 | 0 | 0 |
| 10/12/2025 |
7.15
|
0 | 7.15 | 7.15 | 7.15 | 0 | 0 | 0 |
| 09/12/2025 |
7.15
|
1,100 | 6.80 | 7.15 | 6.80 | 0 | 0 | 0 |
| 08/12/2025 |
7.29
|
0 | 7.29 | 7.29 | 7.29 | 0 | 0 | 0 |
| 05/12/2025 |
7.29
|
3,700 | 7.10 | 7.29 | 7.10 | 0 | 0 | 0 |
| 04/12/2025 |
7.09
|
1,700 | 6.55 | 7.09 | 6.55 | 0 | 0 | 0 |
| 03/12/2025 |
6.99
|
1,800 | 6.99 | 7.01 | 6.99 | 0 | 0 | 0 |
| 02/12/2025 |
6.99
|
0 | 6.99 | 6.99 | 6.99 | 0 | 0 | 0 |
| 01/12/2025 |
6.99
|
5,000 | 6.55 | 6.99 | 6.51 | 0 | 0 | 0 |
| 28/11/2025 |
7
|
1,300 | 7.03 | 7.03 | 7 | 0 | 0 | 0 |
| 27/11/2025 |
7.03
|
5,300 | 7.05 | 7.05 | 6.83 | 0 | 0 | 0 |
| 26/11/2025 |
7.05
|
1,900 | 6.95 | 7.05 | 6.95 | 0 | 0 | 0 |
| 25/11/2025 |
7
|
400 | 7.02 | 7.02 | 7 | 0 | 0 | 0 |
| 24/11/2025 |
7.06
|
400 | 7.06 | 7.06 | 7.06 | 0 | 0 | 0 |
| 21/11/2025 |
7.08
|
2,200 | 7.11 | 7.11 | 6.90 | 0 | 0 | 0 |
| 20/11/2025 |
7.12
|
1,600 | 7.10 | 7.12 | 7.09 | 0 | 0 | 0 |
| 19/11/2025 |
7.54
|
14,100 | 7.25 | 7.54 | 7.25 | 0 | 0 | 0 |
| 18/11/2025 |
7.75
|
5,500 | 7.78 | 7.78 | 7.24 | 0 | 4,300 | -0.0 |
| 17/11/2025 |
7.78
|
30,900 | 7.10 | 7.78 | 7.07 | 0 | 28,500 | -0.2 |
| 14/11/2025 |
7.59
|
11,100 | 7.74 | 7.74 | 7.20 | 0 | 10,400 | -0.1 |
| 13/11/2025 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 |
| 12/11/2025 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 |
| 11/11/2025 |
7.74
|
3,700 | 7.30 | 7.74 | 7.27 | 0 | 100 | -0.0 |
| 10/11/2025 |
7.81
|
600 | 7.81 | 7.81 | 7.81 | 0 | 0 | 0 |
| 07/11/2025 |
7.81
|
5,300 | 7.79 | 7.81 | 7.26 | 0 | 4,000 | -0.0 |
| 06/11/2025 |
7.79
|
8,400 | 7.88 | 7.88 | 7.01 | 0 | 0 | 0 |
| 05/11/2025 |
7.40
|
1,400 | 7.77 | 7.77 | 7.40 | 0 | 0 | 0 |
| 04/11/2025 |
7.29
|
8,100 | 7.30 | 7.48 | 7.04 | 0 | 0 | 0 |
| 03/11/2025 |
7.06
|
900 | 7.78 | 7.78 | 7.06 | 0 | 100 | -0.0 |
| 31/10/2025 |
7.39
|
400 | 7.40 | 7.40 | 7.39 | 0 | 0 | 0 |
| 30/10/2025 |
7.46
|
1,300 | 7.89 | 7.89 | 7.40 | 0 | 0 | 0 |
| 29/10/2025 |
7.73
|
3,400 | 8 | 8 | 7.30 | 0 | 1,700 | -0.0 |
| 28/10/2025 |
7.79
|
2,800 | 7.44 | 8 | 7.44 | 0 | 0 | 0 |
| 27/10/2025 |
7.98
|
100 | 7.98 | 7.98 | 7.98 | 0 | 0 | 0 |
| 24/10/2025 |
7.71
|
300 | 8 | 8 | 7.71 | 0 | 0 | 0 |
| 23/10/2025 |
7.79
|
0 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 |
| 22/10/2025 |
7.79
|
2,900 | 7.60 | 7.95 | 7.60 | 0 | 0 | 0 |
| 21/10/2025 |
7.97
|
0 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 |
| 20/10/2025 |
7.97
|
0 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 |