| 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) |
2.70 | 65.85% | 3,363,000 | -4,500 | -0.0 |
4.10
9.70
6.80
|
|
2 tháng
(2026-01-16) |
2.50 | 58.14% | 3,941,400 | -4,500 | -0.0 |
3.70
9.70
6.80
|
|
3 tháng
(2025-12-17) |
3.10 | 83.78% | 4,488,000 | -4,600 | -0.0 |
3.40
9.70
6.80
|
|
6 tháng
(2025-09-18) |
2.90 | 74.36% | 4,952,000 | -4,500 | -0.0 |
3.40
9.70
6.80
|
|
12 tháng
(2025-03-24) |
2.70 | 65.85% | 8,074,500 | -7,600 | -0.0 |
3.10
9.70
6.80
|
|
24 tháng
(2024-03-27) |
2.30 | 51.11% | 13,833,600 | -9,100 | -0.1 |
3.10
9.70
6.80
|
|
36 tháng
(2023-04-03) |
2.70 | 65.85% | 19,382,619 | -21,200 | -0.1 |
3.10
9.70
6.80
|
|
60 tháng
(2021-04-12) |
0 | 0% | 37,254,042 | 23,400 | 0.1 |
3.10
22.30
6.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 18/03/2026 |
7.40
|
203,800 | 6.80 | 7.50 | 6.20 | 400 | 0 | 0 |
| 17/03/2026 |
6.80
|
191,700 | 6.80 | 7 | 6.60 | 500 | 0 | 0.0 |
| 16/03/2026 |
6.80
|
160,300 | 7.90 | 7.90 | 6.70 | 0 | 0 | 0 |
| 13/03/2026 |
7.90
|
407,900 | 6.80 | 7.90 | 6.50 | 0 | 4,900 | -0.0 |
| 12/03/2026 |
6.80
|
467,300 | 6.80 | 7.40 | 6.80 | 0 | 0 | 0 |
| 11/03/2026 |
7.90
|
193,200 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 10/03/2026 |
8.30
|
210,200 | 11.10 | 11.10 | 8.30 | 0 | 0 | 0 |
| 09/03/2026 |
9.70
|
117,800 | 8.50 | 9.70 | 8.50 | 0 | 0 | 0 |
| 06/03/2026 |
8.50
|
587,200 | 8 | 8.50 | 8 | 400 | 0 | 0.0 |
| 05/03/2026 |
7.40
|
440,200 | 7.40 | 7.40 | 6.50 | 0 | 0 | 0 |
| 04/03/2026 |
6.50
|
122,400 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
| 03/03/2026 |
5.70
|
151,900 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 02/03/2026 |
5
|
97,700 | 4.60 | 5 | 4.60 | 0 | 0 | 0 |
| 27/02/2026 |
4.70
|
216,200 | 4.10 | 4.70 | 4.10 | 0 | 0 | 0 |
| 26/02/2026 |
4.10
|
50,500 | 4.10 | 4.20 | 3.90 | 0 | 0 | 0 |
| 25/02/2026 |
4.10
|
12,600 | 4.20 | 4.20 | 4 | 0 | 0 | 0 |
| 24/02/2026 |
4.20
|
73,700 | 3.90 | 4.30 | 3.90 | 0 | 0 | 0 |
| 23/02/2026 |
4.10
|
53,900 | 3.80 | 4.10 | 3.80 | 0 | 0 | 0 |
| 13/02/2026 |
3.80
|
2,100 | 3.80 | 3.80 | 3.60 | 0 | 0 | 0 |
| 12/02/2026 |
3.80
|
4,400 | 3.70 | 3.80 | 3.60 | 0 | 0 | 0 |
| 11/02/2026 |
3.90
|
5,700 | 3.70 | 3.90 | 3.60 | 0 | 0 | 0 |
| 10/02/2026 |
3.70
|
12,900 | 3.80 | 3.80 | 3.60 | 0 | 0 | 0 |
| 09/02/2026 |
3.90
|
13,000 | 3.80 | 3.90 | 3.80 | 0 | 0 | 0 |
| 06/02/2026 |
3.80
|
19,700 | 3.80 | 4 | 3.80 | 0 | 0 | 0 |
| 05/02/2026 |
3.90
|
17,200 | 3.90 | 4 | 3.80 | 0 | 0 | 0 |
| 04/02/2026 |
4
|
13,200 | 4 | 4 | 3.90 | 0 | 0 | 0 |
| 03/02/2026 |
4
|
38,500 | 4 | 4.10 | 3.90 | 0 | 0 | 0 |
| 02/02/2026 |
4
|
22,100 | 3.90 | 4 | 3.80 | 0 | 0 | 0 |
| 30/01/2026 |
3.90
|
29,500 | 3.90 | 4 | 3.80 | 0 | 0 | 0 |
| 29/01/2026 |
3.90
|
8,600 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
| 28/01/2026 |
3.90
|
24,300 | 3.90 | 4 | 3.80 | 0 | 0 | 0 |
| 27/01/2026 |
3.90
|
10,200 | 3.90 | 4 | 3.80 | 0 | 0 | 0 |
| 26/01/2026 |
3.90
|
28,700 | 3.90 | 4 | 3.80 | 0 | 0 | 0 |
| 23/01/2026 |
4
|
23,800 | 4.10 | 4.10 | 3.80 | 0 | 0 | 0 |
| 22/01/2026 |
4
|
35,800 | 4 | 4.30 | 4 | 0 | 0 | 0 |
| 21/01/2026 |
4
|
28,100 | 4 | 4 | 3.80 | 0 | 0 | 0 |
| 20/01/2026 |
4
|
93,900 | 4.20 | 4.30 | 3.90 | 0 | 0 | 0 |
| 19/01/2026 |
4.20
|
41,500 | 4.30 | 4.30 | 4 | 0 | 0 | 0 |
| 16/01/2026 |
4.30
|
105,200 | 4.30 | 4.50 | 4.20 | 0 | 0 | 0 |
| 15/01/2026 |
4.30
|
165,600 | 4 | 4.40 | 4 | 0 | 0 | 0 |
| 14/01/2026 |
4
|
216,100 | 3.60 | 4 | 3.60 | 0 | 0 | 0 |
| 13/01/2026 |
3.60
|
12,100 | 3.60 | 3.70 | 3.30 | 0 | 0 | 0 |
| 12/01/2026 |
3.60
|
15,600 | 3.70 | 3.70 | 3.50 | 0 | 0 | 0 |
| 09/01/2026 |
3.70
|
19,900 | 3.60 | 3.70 | 3.50 | 0 | 0 | 0 |
| 08/01/2026 |
3.60
|
14,200 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
| 07/01/2026 |
3.60
|
5,300 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
| 06/01/2026 |
3.70
|
3,700 | 3.70 | 3.70 | 3.50 | 0 | 0 | 0 |
| 05/01/2026 |
3.60
|
21,200 | 3.10 | 3.80 | 3.10 | 0 | 0 | 0 |
| 31/12/2025 |
3.70
|
6,500 | 3.60 | 3.70 | 3.50 | 0 | 0 | 0 |
| 30/12/2025 |
3.50
|
3,000 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
| 29/12/2025 |
3.50
|
5,000 | 3.40 | 3.50 | 3.40 | 0 | 0 | 0 |
| 26/12/2025 |
3.40
|
2,100 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
| 25/12/2025 |
3.40
|
700 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
| 24/12/2025 |
3.40
|
36,900 | 3.60 | 3.60 | 3.30 | 0 | 0 | 0 |
| 23/12/2025 |
3.50
|
5,600 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
| 22/12/2025 |
3.60
|
9,400 | 3.50 | 3.60 | 3.50 | 0 | 100 | -0.0 |
| 19/12/2025 |
3.50
|
1,400 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
| 18/12/2025 |
3.70
|
2,000 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
| 17/12/2025 |
3.70
|
300 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
| 16/12/2025 |
3.70
|
3,600 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
| 15/12/2025 |
3.60
|
7,400 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
| 12/12/2025 |
3.70
|
1,600 | 3.60 | 3.70 | 3.60 | 0 | 0 | 0 |
| 11/12/2025 |
3.60
|
800 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
| 10/12/2025 |
3.60
|
1,200 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
| 09/12/2025 |
3.60
|
18,100 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| 08/12/2025 |
3.70
|
2,800 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
| 05/12/2025 |
3.70
|
1,100 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
| 04/12/2025 |
3.70
|
500 | 3.80 | 3.80 | 3.70 | 0 | 0 | 0 |
| 03/12/2025 |
3.80
|
5,500 | 3.70 | 3.80 | 3.60 | 100 | 0 | 0.0 |
| 02/12/2025 |
3.70
|
2,100 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
| 01/12/2025 |
3.90
|
800 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
| 28/11/2025 |
3.90
|
400 | 3.70 | 3.90 | 3.70 | 0 | 0 | 0 |
| 27/11/2025 |
3.70
|
300 | 3.80 | 3.80 | 3.70 | 0 | 0 | 0 |
| 26/11/2025 |
3.80
|
5,200 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 25/11/2025 |
3.70
|
37,000 | 3.90 | 3.90 | 3.70 | 0 | 0 | 0 |
| 24/11/2025 |
3.80
|
1,000 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
| 21/11/2025 |
3.90
|
100 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
| 20/11/2025 |
3.80
|
4,500 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 19/11/2025 |
3.80
|
11,400 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 18/11/2025 |
3.80
|
15,900 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
| 17/11/2025 |
3.90
|
2,600 | 3.80 | 3.90 | 3.70 | 0 | 0 | 0 |
| 14/11/2025 |
3.80
|
5,800 | 4 | 4 | 3.80 | 0 | 0 | 0 |
| 13/11/2025 |
3.80
|
9,100 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
| 12/11/2025 |
3.70
|
2,300 | 3.80 | 3.80 | 3.70 | 0 | 0 | 0 |
| 11/11/2025 |
3.80
|
2,400 | 3.70 | 3.80 | 3.70 | 0 | 0 | 0 |
| 10/11/2025 |
3.80
|
6,600 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
| 07/11/2025 |
3.90
|
107,800 | 4.10 | 4.30 | 3.70 | 0 | 0 | 0 |
| 06/11/2025 |
3.90
|
8,000 | 3.80 | 3.90 | 3.80 | 0 | 0 | 0 |
| 05/11/2025 |
4
|
9,800 | 4 | 4 | 3.80 | 0 | 0 | 0 |
| 04/11/2025 |
4.10
|
34,300 | 3.90 | 4.20 | 3.80 | 0 | 0 | 0 |
| 03/11/2025 |
3.90
|
2,000 | 3.80 | 3.90 | 3.70 | 0 | 0 | 0 |
| 31/10/2025 |
3.80
|
4,500 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 30/10/2025 |
3.80
|
6,600 | 3.50 | 3.90 | 3.50 | 0 | 0 | 0 |
| 29/10/2025 |
3.90
|
3,700 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
| 28/10/2025 |
3.80
|
1,200 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 27/10/2025 |
3.80
|
500 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 24/10/2025 |
3.80
|
100 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 23/10/2025 |
3.70
|
6,100 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
| 22/10/2025 |
3.70
|
1,600 | 3.90 | 3.90 | 3.60 | 0 | 0 | 0 |
| 21/10/2025 |
3.80
|
1,900 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 20/10/2025 |
3.70
|
1,400 | 3.80 | 3.80 | 3.70 | 0 | 0 | 0 |