| 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 | -7.50% | 6,780,200 | -31,900 | -0.3 |
7.30
8.70
8.10
|
|
2 tháng
(2026-01-16) |
-0.80 | -9.76% | 10,609,100 | -65,900 | -0.6 |
7.30
8.70
8.10
|
|
3 tháng
(2025-12-17) |
-0.50 | -6.33% | 14,330,200 | 15,500 | 0.1 |
7.30
8.70
8.10
|
|
6 tháng
(2025-09-18) |
-1.30 | -14.94% | 26,488,500 | 608,400 | 4.7 |
7.30
8.80
8.10
|
|
12 tháng
(2025-03-24) |
-0.60 | -7.50% | 78,905,500 | 961,500 | 7.3 |
5.20
10.20
8.10
|
|
24 tháng
(2024-03-27) |
-2 | -21.28% | 110,445,508 | 911,500 | 6.9 |
5.20
10.20
8.10
|
|
36 tháng
(2023-04-03) |
1.60 | 27.59% | 161,188,182 | -7,841,800 | -69.3 |
5.20
12.20
8.10
|
|
60 tháng
(2021-04-12) |
-1.50 | -16.85% | 275,984,131 | -7,734,681 | -67.8 |
3.80
22.50
8.10
|
| 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
|
1,803,600 | 8.90 | 8.90 | 8.20 | 13,000 | 0 | 0 |
| 17/03/2026 |
8.10
|
372,300 | 7.50 | 8.10 | 7.40 | 0 | 0 | 0 |
| 16/03/2026 |
7.40
|
139,400 | 7.30 | 7.50 | 7.30 | 0 | 12,600 | -0.1 |
| 13/03/2026 |
7.30
|
230,800 | 7.20 | 7.50 | 7.20 | 0 | 0 | 0 |
| 12/03/2026 |
7.50
|
131,000 | 7.50 | 7.70 | 7.40 | 0 | 0 | 0 |
| 11/03/2026 |
7.50
|
313,500 | 7.40 | 7.70 | 7.30 | 13,300 | 0 | 0.1 |
| 10/03/2026 |
7.40
|
386,700 | 7.40 | 7.80 | 7.10 | 400 | 0 | 0.0 |
| 09/03/2026 |
7.40
|
617,100 | 8 | 8.10 | 7.40 | 400 | 0 | 0.0 |
| 06/03/2026 |
8.20
|
301,800 | 8.60 | 8.60 | 8 | 0 | 15,400 | -0.1 |
| 05/03/2026 |
8.50
|
767,900 | 8.30 | 8.90 | 8.30 | 0 | 0 | 0 |
| 04/03/2026 |
8.30
|
703,600 | 8.50 | 8.50 | 7.90 | 0 | 11,400 | -0.1 |
| 03/03/2026 |
8.40
|
474,400 | 8.80 | 8.80 | 8.30 | 15,400 | 17,400 | -0.0 |
| 02/03/2026 |
8.70
|
1,463,700 | 8.20 | 8.90 | 7.90 | 1,400 | 5,000 | -0.0 |
| 27/02/2026 |
8.20
|
727,100 | 7.90 | 8.50 | 7.80 | 0 | 1,000 | -0.0 |
| 26/02/2026 |
7.90
|
122,900 | 7.90 | 7.90 | 7.80 | 0 | 0 | 0 |
| 25/02/2026 |
7.90
|
181,800 | 7.90 | 7.90 | 7.80 | 0 | 0 | 0 |
| 24/02/2026 |
7.90
|
156,700 | 8 | 8 | 7.90 | 0 | 0 | 0 |
| 23/02/2026 |
8
|
61,800 | 7.90 | 8 | 7.90 | 0 | 0 | 0 |
| 13/02/2026 |
7.90
|
39,500 | 7.90 | 7.90 | 7.80 | 0 | 0 | 0 |
| 12/02/2026 |
7.90
|
74,100 | 7.90 | 7.90 | 7.80 | 0 | 0 | 0 |
| 11/02/2026 |
7.90
|
90,400 | 7.70 | 7.90 | 7.70 | 0 | 0 | 0 |
| 10/02/2026 |
7.70
|
82,500 | 7.60 | 7.70 | 7.60 | 0 | 0 | 0 |
| 09/02/2026 |
7.70
|
84,500 | 7.80 | 7.80 | 7.60 | 0 | 0 | 0 |
| 06/02/2026 |
7.60
|
264,500 | 7.90 | 7.90 | 7.60 | 0 | 2,100 | -0.0 |
| 05/02/2026 |
7.90
|
104,500 | 8 | 8.10 | 7.90 | 0 | 2,100 | -0.0 |
| 04/02/2026 |
8
|
204,800 | 7.90 | 8.20 | 7.90 | 1,400 | 5,000 | -0.0 |
| 03/02/2026 |
7.90
|
114,700 | 7.90 | 8 | 7.90 | 0 | 0 | 0 |
| 02/02/2026 |
7.90
|
59,400 | 7.90 | 8 | 7.80 | 0 | 0 | 0 |
| 30/01/2026 |
7.90
|
187,400 | 7.90 | 8 | 7.80 | 0 | 0 | 0 |
| 29/01/2026 |
7.90
|
117,100 | 7.80 | 8 | 7.80 | 0 | 0 | 0 |
| 28/01/2026 |
7.80
|
142,700 | 7.90 | 8 | 7.80 | 0 | 0 | 0 |
| 27/01/2026 |
7.90
|
106,000 | 8 | 8 | 7.80 | 10,100 | 0 | 0.1 |
| 26/01/2026 |
8
|
281,100 | 8.30 | 8.30 | 7.80 | 0 | 0 | 0 |
| 23/01/2026 |
8.30
|
246,400 | 8.40 | 8.40 | 8.20 | 2,100 | 52,700 | -0.4 |
| 22/01/2026 |
8.30
|
396,900 | 8.30 | 8.50 | 8.20 | 0 | 2,100 | -0.0 |
| 21/01/2026 |
8.30
|
193,900 | 8.40 | 8.50 | 8.20 | 100 | 4,200 | -0.0 |
| 20/01/2026 |
8.50
|
461,700 | 8.40 | 8.60 | 8.40 | 11,900 | 0 | 0.1 |
| 19/01/2026 |
8.40
|
262,200 | 8.10 | 8.40 | 8.10 | 5,000 | 0 | 0.0 |
| 16/01/2026 |
8.20
|
314,600 | 8.10 | 8.20 | 8.10 | 3,600 | 0 | 0.0 |
| 15/01/2026 |
8.10
|
125,600 | 8.20 | 8.30 | 8.10 | 0 | 0 | 0 |
| 14/01/2026 |
8.20
|
244,500 | 8.40 | 8.40 | 8.20 | 36,700 | 19,400 | 0.1 |
| 13/01/2026 |
8.40
|
424,200 | 8.50 | 8.60 | 8.30 | 0 | 0 | 0 |
| 12/01/2026 |
8.50
|
431,800 | 8 | 8.50 | 8 | 0 | 0 | 0 |
| 09/01/2026 |
8
|
219,800 | 8.10 | 8.10 | 7.80 | 0 | 0 | 0 |
| 08/01/2026 |
8
|
289,000 | 8 | 8.10 | 7.90 | 3,000 | 0 | 0.0 |
| 07/01/2026 |
7.90
|
176,400 | 7.80 | 7.90 | 7.70 | 0 | 0 | 0 |
| 06/01/2026 |
7.80
|
104,300 | 7.70 | 7.90 | 7.60 | 0 | 0 | 0 |
| 05/01/2026 |
7.70
|
191,600 | 7.80 | 7.80 | 7.60 | 0 | 0 | 0 |
| 31/12/2025 |
7.70
|
67,300 | 7.80 | 7.90 | 7.70 | 0 | 0 | 0 |
| 30/12/2025 |
7.80
|
58,700 | 7.80 | 7.90 | 7.80 | 0 | 0 | 0 |
| 29/12/2025 |
7.80
|
51,700 | 7.90 | 7.90 | 7.80 | 0 | 0 | 0 |
| 26/12/2025 |
7.90
|
246,400 | 8 | 8.10 | 7.80 | 4,800 | 13,400 | -0.1 |
| 25/12/2025 |
8.10
|
81,400 | 8.30 | 8.30 | 8 | 0 | 7,000 | -0.1 |
| 24/12/2025 |
8.20
|
510,700 | 7.90 | 8.20 | 7.90 | 0 | 0 | 0 |
| 23/12/2025 |
8
|
152,500 | 8 | 8.10 | 7.90 | 55,800 | 0 | 0.4 |
| 22/12/2025 |
8
|
150,900 | 7.90 | 8 | 7.80 | 20,900 | 0 | 0.2 |
| 19/12/2025 |
7.80
|
91,700 | 7.90 | 7.90 | 7.80 | 0 | 0 | 0 |
| 18/12/2025 |
7.90
|
68,800 | 7.90 | 7.90 | 7.80 | 0 | 0 | 0 |
| 17/12/2025 |
7.90
|
33,800 | 8 | 8 | 7.80 | 0 | 0 | 0 |
| 16/12/2025 |
8
|
159,200 | 7.90 | 8 | 7.70 | 0 | 4,900 | -0.0 |
| 15/12/2025 |
7.90
|
110,000 | 7.80 | 7.90 | 7.70 | 0 | 0 | 0 |
| 12/12/2025 |
7.90
|
138,100 | 8 | 8 | 7.80 | 0 | 4,500 | -0.0 |
| 11/12/2025 |
8
|
48,800 | 7.90 | 8 | 7.90 | 0 | 0 | 0 |
| 10/12/2025 |
7.90
|
117,100 | 8 | 8 | 7.90 | 0 | 0 | 0 |
| 09/12/2025 |
8
|
161,800 | 8.10 | 8.10 | 7.80 | 0 | 0 | 0 |
| 08/12/2025 |
8.10
|
77,500 | 8.10 | 8.10 | 8 | 0 | 0 | 0 |
| 05/12/2025 |
8.10
|
117,500 | 8.30 | 8.30 | 8.10 | 16,900 | 0 | 0.1 |
| 04/12/2025 |
8.30
|
272,500 | 8.20 | 8.30 | 8.10 | 14,000 | 0 | 0.1 |
| 03/12/2025 |
8.20
|
131,400 | 8.20 | 8.20 | 8.10 | 700 | 23,100 | -0.2 |
| 02/12/2025 |
8.20
|
138,000 | 8 | 8.20 | 8 | 28,700 | 19,500 | 0.1 |
| 01/12/2025 |
8
|
163,700 | 8.10 | 8.10 | 7.90 | 30,000 | 0 | 0.2 |
| 28/11/2025 |
8.10
|
73,800 | 8 | 8.10 | 7.90 | 30,000 | 0 | 0.2 |
| 27/11/2025 |
8
|
81,500 | 8.10 | 8.10 | 8 | 24,000 | 0 | 0.2 |
| 26/11/2025 |
8.10
|
52,900 | 7.90 | 8.10 | 7.90 | 4,100 | 1,500 | 0.0 |
| 25/11/2025 |
7.80
|
138,900 | 8 | 8.10 | 7.80 | 30,000 | 0 | 0.2 |
| 24/11/2025 |
8.10
|
111,000 | 8 | 8.20 | 8 | 55,000 | 0 | 0.4 |
| 21/11/2025 |
8.10
|
110,700 | 8 | 8.10 | 7.90 | 23,000 | 0 | 0.2 |
| 20/11/2025 |
8.10
|
94,500 | 8 | 8.10 | 7.90 | 55,500 | 2,000 | 0.4 |
| 19/11/2025 |
8
|
87,600 | 8 | 8.10 | 8 | 50,000 | 0 | 0.4 |
| 18/11/2025 |
8.10
|
110,100 | 8 | 8.10 | 8 | 0 | 0 | 0 |
| 17/11/2025 |
8.10
|
96,100 | 8 | 8.10 | 8 | 4,400 | 0 | 0.0 |
| 14/11/2025 |
7.90
|
79,000 | 8 | 8.10 | 7.90 | 0 | 0 | 0 |
| 13/11/2025 |
8
|
50,500 | 8 | 8.10 | 7.90 | 0 | 0 | 0 |
| 12/11/2025 |
8.10
|
114,400 | 7.80 | 8.10 | 7.80 | 0 | 0 | 0 |
| 11/11/2025 |
7.90
|
75,000 | 7.80 | 8 | 7.80 | 0 | 5,000 | -0.0 |
| 10/11/2025 |
7.90
|
126,200 | 7.70 | 7.90 | 7.70 | 0 | 0 | 0 |
| 07/11/2025 |
7.90
|
160,700 | 8 | 8.10 | 7.70 | 2,400 | 0 | 0.0 |
| 06/11/2025 |
8.10
|
63,000 | 8 | 8.20 | 7.90 | 0 | 2,900 | -0.0 |
| 05/11/2025 |
8.10
|
189,600 | 8.30 | 8.30 | 7.90 | 0 | 0 | 0 |
| 04/11/2025 |
8.30
|
338,800 | 7.90 | 8.30 | 7.70 | 13,100 | 0 | 0.1 |
| 03/11/2025 |
8
|
190,900 | 8.10 | 8.20 | 7.90 | 90,000 | 0 | 0.7 |
| 31/10/2025 |
8.10
|
117,800 | 8.10 | 8.20 | 8 | 76,700 | 0 | 0.6 |
| 30/10/2025 |
8.10
|
159,900 | 8.30 | 8.30 | 8.10 | 65,000 | 0 | 0.5 |
| 29/10/2025 |
8.30
|
149,300 | 8.50 | 8.50 | 8.10 | 46,000 | 17,700 | 0.2 |
| 28/10/2025 |
8.30
|
508,600 | 7.60 | 8.30 | 7.60 | 322,800 | 17,800 | 2.5 |
| 27/10/2025 |
7.60
|
124,700 | 7.60 | 7.80 | 7.60 | 0 | 0 | 0 |
| 24/10/2025 |
7.50
|
216,000 | 7.70 | 7.70 | 7.40 | 2,500 | 0 | 0.0 |
| 23/10/2025 |
7.70
|
105,000 | 7.60 | 7.80 | 7.60 | 0 | 0 | 0 |
| 22/10/2025 |
7.60
|
267,500 | 7.70 | 7.70 | 7.30 | 0 | 0 | 0 |
| 21/10/2025 |
7.70
|
482,700 | 7.40 | 7.70 | 7.30 | 33,000 | 0 | 0.2 |
| 20/10/2025 |
7.40
|
799,300 | 8.20 | 8.20 | 7.40 | 0 | 48,500 | -0.4 |