| 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) |
-0.05 | -0.70% | 455,100 | 0 | 0 |
6.61
7.34
7.05
|
|
2 tháng
(2026-01-16) |
0.55 | 8.46% | 904,900 | 0 | 0 |
6.40
7.34
7.05
|
|
3 tháng
(2025-12-17) |
0.45 | 6.82% | 1,228,500 | 0 | 0 |
6.16
7.34
7.05
|
|
6 tháng
(2025-09-18) |
-0.81 | -10.31% | 2,539,000 | 400 | 0.0 |
6.16
8.19
7.05
|
|
12 tháng
(2025-03-24) |
1.45 | 25.89% | 8,583,100 | -97,000 | -0.6 |
5.12
8.58
7.05
|
|
24 tháng
(2024-03-27) |
0.95 | 15.57% | 16,431,800 | -270,400 | -1.4 |
4.10
8.58
7.05
|
|
36 tháng
(2023-04-03) |
1.97 | 38.78% | 37,035,200 | -192,000 | -0.8 |
4.10
8.58
7.05
|
|
60 tháng
(2021-04-12) |
1.64 | 30.42% | 132,362,900 | -195,892 | 11.1 |
3.84
46.11
7.05
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 18/03/2026 |
7.13
|
500 | 7.13 | 7.13 | 7.13 | 0 | 0 | 0 |
| 17/03/2026 |
7.05
|
100 | 7.05 | 7.05 | 7.05 | 0 | 0 | 0 |
| 16/03/2026 |
7.05
|
15,300 | 7.10 | 7.10 | 7 | 0 | 0 | 0 |
| 13/03/2026 |
6.91
|
23,700 | 6.90 | 7.20 | 6.90 | 0 | 0 | 0 |
| 12/03/2026 |
7
|
30,400 | 7 | 7.01 | 7 | 0 | 0 | 0 |
| 11/03/2026 |
7.02
|
116,000 | 7.10 | 7.10 | 7 | 0 | 0 | 0 |
| 10/03/2026 |
7.07
|
2,400 | 6.63 | 7.07 | 6.63 | 0 | 0 | 0 |
| 09/03/2026 |
6.61
|
1,400 | 6.63 | 6.63 | 6.61 | 0 | 0 | 0 |
| 06/03/2026 |
7.10
|
10,000 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
| 05/03/2026 |
7.10
|
600 | 7 | 7.10 | 6.63 | 0 | 0 | 0 |
| 04/03/2026 |
7.10
|
24,400 | 7.30 | 7.30 | 7 | 0 | 0 | 0 |
| 03/03/2026 |
7.30
|
55,500 | 7.77 | 7.77 | 7 | 0 | 0 | 0 |
| 02/03/2026 |
7.30
|
69,700 | 7.30 | 7.30 | 7.29 | 0 | 0 | 0 |
| 27/02/2026 |
7.34
|
58,200 | 7.30 | 7.34 | 7.28 | 0 | 0 | 0 |
| 26/02/2026 |
7.30
|
19,900 | 7.20 | 7.31 | 7.20 | 0 | 0 | 0 |
| 25/02/2026 |
7.30
|
21,400 | 7.30 | 7.30 | 7.20 | 0 | 0 | 0 |
| 24/02/2026 |
7.29
|
5,500 | 7.48 | 7.48 | 7 | 0 | 0 | 0 |
| 23/02/2026 |
7.10
|
700 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
| 13/02/2026 |
6.80
|
43,400 | 6.80 | 6.80 | 6.62 | 0 | 0 | 0 |
| 12/02/2026 |
6.61
|
8,000 | 6.90 | 7.08 | 6.61 | 0 | 0 | 0 |
| 11/02/2026 |
6.70
|
9,900 | 7.17 | 7.17 | 6.70 | 0 | 0 | 0 |
| 10/02/2026 |
6.78
|
8,800 | 6.80 | 6.80 | 6.78 | 0 | 0 | 0 |
| 09/02/2026 |
6.80
|
50,900 | 6.80 | 6.80 | 6.79 | 0 | 0 | 0 |
| 06/02/2026 |
6.80
|
17,400 | 6.41 | 6.80 | 6.41 | 0 | 0 | 0 |
| 05/02/2026 |
6.89
|
7,200 | 6.99 | 6.99 | 6.89 | 0 | 0 | 0 |
| 04/02/2026 |
6.75
|
46,600 | 6.95 | 6.95 | 6.75 | 0 | 0 | 0 |
| 03/02/2026 |
6.95
|
47,200 | 6.70 | 7.06 | 6.60 | 0 | 0 | 0 |
| 02/02/2026 |
6.60
|
56,300 | 6.55 | 6.60 | 6.55 | 0 | 0 | 0 |
| 30/01/2026 |
6.55
|
23,400 | 6.50 | 6.55 | 6.40 | 0 | 0 | 0 |
| 29/01/2026 |
6.40
|
26,600 | 6.45 | 6.50 | 6.40 | 0 | 0 | 0 |
| 28/01/2026 |
6.40
|
6,200 | 6.58 | 6.58 | 6.40 | 0 | 0 | 0 |
| 27/01/2026 |
6.45
|
20,200 | 6.40 | 6.49 | 6.07 | 0 | 0 | 0 |
| 26/01/2026 |
6.45
|
22,100 | 6.45 | 6.58 | 6.02 | 0 | 0 | 0 |
| 23/01/2026 |
6.45
|
13,300 | 6.60 | 6.60 | 6.45 | 0 | 0 | 0 |
| 22/01/2026 |
6.43
|
10,200 | 6.60 | 6.60 | 6.43 | 0 | 0 | 0 |
| 21/01/2026 |
6.43
|
11,900 | 6.60 | 6.60 | 6.43 | 0 | 0 | 0 |
| 20/01/2026 |
6.44
|
5,400 | 6.44 | 6.44 | 6.40 | 0 | 0 | 0 |
| 19/01/2026 |
6.40
|
6,000 | 6.50 | 6.50 | 6.40 | 0 | 0 | 0 |
| 16/01/2026 |
6.50
|
8,800 | 6.58 | 6.60 | 6.50 | 0 | 0 | 0 |
| 15/01/2026 |
6.58
|
39,600 | 6.50 | 6.58 | 6.20 | 0 | 0 | 0 |
| 14/01/2026 |
6.54
|
12,500 | 6.60 | 6.60 | 6.54 | 0 | 0 | 0 |
| 13/01/2026 |
6.59
|
8,200 | 6.60 | 6.60 | 6.50 | 0 | 0 | 0 |
| 12/01/2026 |
6.51
|
56,300 | 6.50 | 6.54 | 6.43 | 0 | 0 | 0 |
| 09/01/2026 |
6.50
|
78,000 | 6.60 | 6.75 | 6.45 | 0 | 0 | 0 |
| 08/01/2026 |
6.74
|
3,900 | 6.99 | 6.99 | 6.50 | 0 | 0 | 0 |
| 07/01/2026 |
6.74
|
10,500 | 6.74 | 6.74 | 6.74 | 0 | 0 | 0 |
| 06/01/2026 |
6.74
|
4,900 | 6.40 | 6.74 | 6.40 | 0 | 0 | 0 |
| 05/01/2026 |
6.70
|
4,200 | 6.35 | 7.09 | 6.35 | 0 | 0 | 0 |
| 31/12/2025 |
6.64
|
2,300 | 6.69 | 6.69 | 6.29 | 0 | 0 | 0 |
| 30/12/2025 |
6.30
|
4,800 | 6.30 | 6.35 | 6.30 | 0 | 0 | 0 |
| 29/12/2025 |
6.16
|
18,700 | 6.39 | 6.39 | 5.95 | 0 | 0 | 0 |
| 26/12/2025 |
6.39
|
12,400 | 6.41 | 6.60 | 6.39 | 0 | 0 | 0 |
| 25/12/2025 |
6.86
|
10,600 | 6.50 | 6.88 | 6.42 | 0 | 0 | 0 |
| 24/12/2025 |
6.90
|
5,000 | 6.50 | 7.09 | 6.50 | 0 | 0 | 0 |
| 23/12/2025 |
6.70
|
1,000 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
| 22/12/2025 |
6.79
|
6,500 | 6.35 | 6.79 | 6.35 | 0 | 0 | 0 |
| 19/12/2025 |
6.60
|
7,000 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 |
| 18/12/2025 |
6.60
|
24,300 | 6.60 | 6.69 | 6.50 | 0 | 0 | 0 |
| 17/12/2025 |
6.60
|
12,900 | 6.70 | 6.70 | 6.60 | 0 | 0 | 0 |
| 16/12/2025 |
6.70
|
12,800 | 6.80 | 6.80 | 6.33 | 0 | 0 | 0 |
| 15/12/2025 |
6.80
|
11,100 | 7 | 7 | 6.70 | 0 | 0 | 0 |
| 12/12/2025 |
6.99
|
9,300 | 7.08 | 7.08 | 6.99 | 0 | 0 | 0 |
| 11/12/2025 |
7.08
|
4,900 | 7.08 | 7.08 | 7.08 | 0 | 0 | 0 |
| 10/12/2025 |
7.08
|
2,100 | 7.10 | 7.10 | 7.08 | 0 | 0 | 0 |
| 09/12/2025 |
7.12
|
30,200 | 7.11 | 7.20 | 7.06 | 0 | 0 | 0 |
| 08/12/2025 |
7.10
|
11,600 | 7.29 | 7.30 | 7.10 | 0 | 0 | 0 |
| 05/12/2025 |
7.20
|
6,200 | 7.10 | 7.20 | 7.10 | 0 | 0 | 0 |
| 04/12/2025 |
7.20
|
12,100 | 7.25 | 7.26 | 7.11 | 0 | 0 | 0 |
| 03/12/2025 |
7.25
|
600 | 7.26 | 7.26 | 7.25 | 0 | 0 | 0 |
| 02/12/2025 |
7.30
|
5,300 | 7.27 | 7.30 | 7.27 | 0 | 0 | 0 |
| 01/12/2025 |
7.06
|
4,900 | 7.20 | 7.20 | 7.05 | 0 | 0 | 0 |
| 28/11/2025 |
7.15
|
26,600 | 7.20 | 7.20 | 7.15 | 0 | 0 | 0 |
| 27/11/2025 |
7.09
|
1,400 | 7.09 | 7.09 | 7.09 | 0 | 0 | 0 |
| 26/11/2025 |
7.40
|
2,500 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
| 25/11/2025 |
7.30
|
7,200 | 7.30 | 7.40 | 7.30 | 0 | 0 | 0 |
| 24/11/2025 |
7.40
|
16,600 | 7.50 | 7.50 | 7.35 | 0 | 0 | 0 |
| 21/11/2025 |
7.50
|
4,200 | 7.10 | 7.50 | 7.03 | 0 | 0 | 0 |
| 20/11/2025 |
7.55
|
600 | 7.55 | 7.56 | 7.45 | 0 | 0 | 0 |
| 19/11/2025 |
7.55
|
4,300 | 7.55 | 7.55 | 7.38 | 0 | 0 | 0 |
| 18/11/2025 |
7.54
|
9,100 | 7.59 | 7.59 | 7.40 | 0 | 0 | 0 |
| 17/11/2025 |
7.48
|
7,800 | 7.50 | 7.50 | 7.40 | 0 | 0 | 0 |
| 14/11/2025 |
7.47
|
1,100 | 7.10 | 7.48 | 7.06 | 0 | 0 | 0 |
| 13/11/2025 |
7.49
|
3,200 | 7.49 | 7.49 | 7.49 | 0 | 0 | 0 |
| 12/11/2025 |
7.49
|
400 | 7.10 | 7.49 | 7.10 | 0 | 0 | 0 |
| 11/11/2025 |
7.49
|
4,400 | 7.49 | 7.49 | 7.38 | 0 | 0 | 0 |
| 10/11/2025 |
7.49
|
5,100 | 7.50 | 7.50 | 7.06 | 0 | 0 | 0 |
| 07/11/2025 |
7.56
|
7,900 | 7.50 | 7.56 | 7.06 | 0 | 0 | 0 |
| 06/11/2025 |
7.51
|
34,700 | 7.65 | 7.65 | 7.46 | 0 | 0 | 0 |
| 05/11/2025 |
7.68
|
3,800 | 7.50 | 7.68 | 7.49 | 0 | 0 | 0 |
| 04/11/2025 |
7.76
|
14,500 | 7.50 | 7.79 | 7.38 | 0 | 0 | 0 |
| 03/11/2025 |
7.79
|
10,400 | 7.55 | 7.79 | 7.48 | 0 | 0 | 0 |
| 31/10/2025 |
7.55
|
11,000 | 7.96 | 7.96 | 7.50 | 0 | 0 | 0 |
| 30/10/2025 |
7.78
|
6,200 | 7.79 | 7.79 | 7.60 | 0 | 0 | 0 |
| 29/10/2025 |
7.77
|
12,200 | 7.84 | 7.84 | 7.61 | 0 | 0 | 0 |
| 28/10/2025 |
7.75
|
20,400 | 7.80 | 7.83 | 7.75 | 0 | 0 | 0 |
| 27/10/2025 |
7.83
|
5,700 | 7.66 | 7.83 | 7.43 | 0 | 0 | 0 |
| 24/10/2025 |
7.84
|
17,400 | 7.90 | 7.90 | 7.50 | 200 | 0 | 0.0 |
| 23/10/2025 |
7.81
|
20,700 | 7.90 | 7.99 | 7.81 | 0 | 0 | 0 |
| 22/10/2025 |
7.73
|
161,500 | 7.70 | 7.90 | 7.50 | 0 | 0 | 0 |
| 21/10/2025 |
7.60
|
63,800 | 7.60 | 7.90 | 7.59 | 0 | 0 | 0 |
| 20/10/2025 |
7.60
|
57,600 | 7.73 | 7.99 | 7.60 | 0 | 0 | 0 |