| 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 | -6.67% | 3,495,400 | 0 | 0 |
7.90
9.10
8.40
|
|
2 tháng
(2026-01-16) |
-0.60 | -6.67% | 4,724,100 | 0 | 0 |
7.90
9.10
8.40
|
|
3 tháng
(2025-12-17) |
-0.80 | -8.70% | 5,960,000 | -4,500 | -0.0 |
7.90
9.20
8.40
|
|
6 tháng
(2025-09-18) |
-2 | -19.23% | 15,671,000 | -4,500 | -0.0 |
7.90
10.40
8.40
|
|
12 tháng
(2025-03-24) |
1.07 | 14.55% | 46,622,800 | -5,600 | -0.1 |
5.62
12
8.40
|
|
24 tháng
(2024-03-27) |
-2.67 | -24.09% | 103,646,858 | -15,319 | -0.1 |
5.62
12.34
8.40
|
|
36 tháng
(2023-04-03) |
1.80 | 27.34% | 194,896,184 | -17,541 | -0.2 |
5.62
12.34
8.40
|
|
60 tháng
(2021-04-12) |
-12.15 | -59.12% | 545,152,621 | -235,260 | -5.3 |
4.86
21.59
8.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 18/03/2026 |
8.40
|
158,800 | 8.40 | 8.40 | 8.20 | 0 | 0 | 0 |
| 17/03/2026 |
8.40
|
104,600 | 8.40 | 8.50 | 8.30 | 0 | 0 | 0 |
| 16/03/2026 |
8.40
|
78,700 | 8.40 | 8.50 | 8.30 | 0 | 0 | 0 |
| 13/03/2026 |
8.50
|
132,500 | 8.60 | 8.60 | 8.30 | 0 | 0 | 0 |
| 12/03/2026 |
8.50
|
298,900 | 8.20 | 8.60 | 8.10 | 0 | 0 | 0 |
| 11/03/2026 |
8.10
|
165,400 | 7.90 | 8.30 | 7.80 | 0 | 0 | 0 |
| 10/03/2026 |
7.90
|
1,030,000 | 8 | 8.10 | 7.80 | 0 | 0 | 0 |
| 09/03/2026 |
8
|
923,700 | 8.70 | 8.80 | 8 | 0 | 0 | 0 |
| 06/03/2026 |
8.80
|
163,700 | 8.80 | 8.80 | 8.70 | 0 | 0 | 0 |
| 05/03/2026 |
8.80
|
34,100 | 8.80 | 8.90 | 8.70 | 0 | 0 | 0 |
| 04/03/2026 |
8.90
|
53,800 | 8.90 | 8.90 | 8.60 | 0 | 0 | 0 |
| 03/03/2026 |
8.90
|
108,500 | 9 | 9 | 8.10 | 0 | 0 | 0 |
| 02/03/2026 |
9
|
89,500 | 8.90 | 9.10 | 8.80 | 0 | 0 | 0 |
| 27/02/2026 |
9
|
153,000 | 8.90 | 9.10 | 8.80 | 0 | 0 | 0 |
| 26/02/2026 |
9
|
100,000 | 9 | 9.10 | 8.90 | 0 | 0 | 0 |
| 25/02/2026 |
9.10
|
33,700 | 9.10 | 9.10 | 9 | 0 | 0 | 0 |
| 24/02/2026 |
9.10
|
70,500 | 9 | 9.10 | 8.90 | 0 | 0 | 0 |
| 23/02/2026 |
9
|
59,400 | 8.80 | 9.10 | 8.70 | 0 | 0 | 0 |
| 13/02/2026 |
9
|
27,700 | 8.80 | 9 | 8.80 | 0 | 0 | 0 |
| 12/02/2026 |
8.90
|
16,900 | 8.90 | 8.90 | 8.80 | 0 | 0 | 0 |
| 11/02/2026 |
8.90
|
2,500 | 8.90 | 9 | 8.90 | 0 | 0 | 0 |
| 10/02/2026 |
8.90
|
127,700 | 8.80 | 9.10 | 8.80 | 0 | 0 | 0 |
| 09/02/2026 |
8.80
|
4,600 | 8.80 | 8.80 | 8.70 | 0 | 0 | 0 |
| 06/02/2026 |
8.80
|
50,300 | 8.80 | 8.90 | 8.70 | 0 | 0 | 0 |
| 05/02/2026 |
8.90
|
57,300 | 8.80 | 8.90 | 8.70 | 0 | 0 | 0 |
| 04/02/2026 |
8.90
|
65,100 | 8.80 | 8.90 | 8.70 | 0 | 0 | 0 |
| 03/02/2026 |
8.90
|
24,400 | 8.90 | 8.90 | 8.70 | 0 | 0 | 0 |
| 02/02/2026 |
8.80
|
126,700 | 8.90 | 8.90 | 8.70 | 0 | 0 | 0 |
| 30/01/2026 |
8.80
|
161,300 | 8.90 | 9 | 8.80 | 0 | 0 | 0 |
| 29/01/2026 |
8.90
|
49,600 | 8.80 | 8.90 | 8.70 | 0 | 0 | 0 |
| 28/01/2026 |
8.90
|
30,900 | 8.90 | 9 | 8.70 | 0 | 0 | 0 |
| 27/01/2026 |
8.90
|
13,400 | 8.80 | 8.90 | 8.80 | 0 | 0 | 0 |
| 26/01/2026 |
8.80
|
53,400 | 9 | 9 | 8.80 | 0 | 0 | 0 |
| 23/01/2026 |
9
|
66,400 | 9 | 9.10 | 8.90 | 0 | 0 | 0 |
| 22/01/2026 |
9
|
82,600 | 8.90 | 9 | 8.80 | 0 | 0 | 0 |
| 21/01/2026 |
9
|
20,200 | 9.10 | 9.10 | 8.90 | 0 | 0 | 0 |
| 20/01/2026 |
9.10
|
42,500 | 9.10 | 9.10 | 8.90 | 0 | 0 | 0 |
| 19/01/2026 |
9
|
57,200 | 9 | 9.10 | 8.90 | 0 | 0 | 0 |
| 16/01/2026 |
9
|
148,000 | 8.70 | 9.10 | 8.60 | 0 | 0 | 0 |
| 15/01/2026 |
8.80
|
109,600 | 8.90 | 8.90 | 8.70 | 0 | 0 | 0 |
| 14/01/2026 |
8.90
|
65,400 | 9 | 9 | 8.80 | 0 | 0 | 0 |
| 13/01/2026 |
9
|
55,300 | 9 | 9.10 | 8.90 | 0 | 0 | 0 |
| 12/01/2026 |
9
|
70,400 | 9 | 9 | 8.80 | 0 | 0 | 0 |
| 09/01/2026 |
9
|
24,100 | 8.90 | 9 | 8.80 | 0 | 0 | 0 |
| 08/01/2026 |
9
|
65,800 | 9 | 9.10 | 8.90 | 0 | 0 | 0 |
| 07/01/2026 |
9
|
50,600 | 9.10 | 9.10 | 9 | 0 | 0 | 0 |
| 06/01/2026 |
9.10
|
148,300 | 9.10 | 9.10 | 8.90 | 0 | 0 | 0 |
| 05/01/2026 |
9.10
|
29,800 | 9 | 9.10 | 9 | 0 | 0 | 0 |
| 31/12/2025 |
9.10
|
52,600 | 9.20 | 9.20 | 9 | 0 | 0 | 0 |
| 30/12/2025 |
9.10
|
32,200 | 9 | 9.20 | 9 | 0 | 0 | 0 |
| 29/12/2025 |
9.20
|
54,200 | 9.10 | 9.20 | 9 | 0 | 0 | 0 |
| 26/12/2025 |
9.10
|
54,300 | 9 | 9.20 | 9 | 0 | 0 | 0 |
| 25/12/2025 |
9.20
|
79,800 | 9.10 | 9.20 | 8.90 | 0 | 0 | 0 |
| 24/12/2025 |
9.20
|
105,400 | 9.10 | 9.20 | 8.90 | 0 | 4,500 | -0.0 |
| 23/12/2025 |
9.10
|
35,900 | 9.10 | 9.20 | 9.10 | 0 | 0 | 0 |
| 22/12/2025 |
9.20
|
67,300 | 9.20 | 9.30 | 9.10 | 0 | 0 | 0 |
| 19/12/2025 |
9.20
|
44,600 | 9.20 | 9.20 | 9.10 | 0 | 0 | 0 |
| 18/12/2025 |
9.20
|
13,200 | 9.20 | 9.20 | 9.10 | 0 | 0 | 0 |
| 17/12/2025 |
9.20
|
77,100 | 9.20 | 9.30 | 9.10 | 0 | 0 | 0 |
| 16/12/2025 |
9.30
|
23,400 | 9.20 | 9.30 | 9.10 | 0 | 0 | 0 |
| 15/12/2025 |
9.30
|
40,700 | 9.20 | 9.40 | 9.20 | 0 | 0 | 0 |
| 12/12/2025 |
9.40
|
40,500 | 9.50 | 9.50 | 9.20 | 0 | 0 | 0 |
| 11/12/2025 |
9.40
|
20,500 | 9.30 | 9.40 | 9.20 | 0 | 0 | 0 |
| 10/12/2025 |
9.40
|
25,700 | 9.40 | 9.40 | 9.30 | 0 | 0 | 0 |
| 09/12/2025 |
9.40
|
55,200 | 10.10 | 10.10 | 9.30 | 0 | 0 | 0 |
| 08/12/2025 |
9.30
|
114,100 | 9.50 | 9.50 | 9.30 | 0 | 0 | 0 |
| 05/12/2025 |
9.50
|
47,700 | 9.50 | 9.60 | 9.30 | 0 | 0 | 0 |
| 04/12/2025 |
9.60
|
38,600 | 9.50 | 9.60 | 9.40 | 0 | 0 | 0 |
| 03/12/2025 |
9.50
|
74,000 | 9.40 | 9.60 | 9.40 | 0 | 0 | 0 |
| 02/12/2025 |
9.40
|
31,500 | 9.40 | 9.40 | 9.30 | 0 | 0 | 0 |
| 01/12/2025 |
9.30
|
42,300 | 9.30 | 9.40 | 9.30 | 0 | 0 | 0 |
| 28/11/2025 |
9.30
|
39,200 | 9.50 | 9.50 | 9.30 | 0 | 0 | 0 |
| 27/11/2025 |
9.50
|
27,000 | 9.60 | 9.60 | 9.30 | 0 | 0 | 0 |
| 26/11/2025 |
9.50
|
191,800 | 9.30 | 10 | 9.30 | 0 | 0 | 0 |
| 25/11/2025 |
9.10
|
69,200 | 9.20 | 9.20 | 9.10 | 0 | 0 | 0 |
| 24/11/2025 |
9.10
|
78,800 | 9.20 | 9.30 | 9.10 | 0 | 0 | 0 |
| 21/11/2025 |
9.20
|
44,500 | 9.20 | 9.40 | 9.20 | 0 | 0 | 0 |
| 20/11/2025 |
9.40
|
32,800 | 9.40 | 9.50 | 9.20 | 0 | 0 | 0 |
| 19/11/2025 |
9.40
|
39,200 | 9.50 | 9.50 | 9.40 | 0 | 0 | 0 |
| 18/11/2025 |
9.50
|
48,800 | 9.40 | 9.50 | 9.30 | 0 | 0 | 0 |
| 17/11/2025 |
9.50
|
48,400 | 9.50 | 9.50 | 9.30 | 0 | 0 | 0 |
| 14/11/2025 |
9.40
|
143,800 | 9.30 | 9.50 | 9.20 | 0 | 0 | 0 |
| 13/11/2025 |
9.40
|
26,600 | 9.30 | 9.40 | 9.30 | 0 | 0 | 0 |
| 12/11/2025 |
9.40
|
29,700 | 9.50 | 9.50 | 9.30 | 0 | 0 | 0 |
| 11/11/2025 |
9.30
|
47,900 | 9.30 | 9.40 | 9.20 | 0 | 0 | 0 |
| 10/11/2025 |
9.40
|
43,200 | 9.20 | 9.40 | 9 | 0 | 0 | 0 |
| 07/11/2025 |
9.40
|
86,100 | 9.50 | 9.50 | 9.30 | 0 | 0 | 0 |
| 06/11/2025 |
9.50
|
71,100 | 9.50 | 9.50 | 9.40 | 0 | 0 | 0 |
| 05/11/2025 |
9.50
|
55,700 | 9.50 | 9.60 | 9.40 | 0 | 0 | 0 |
| 04/11/2025 |
9.60
|
170,800 | 9.50 | 9.60 | 9.30 | 0 | 0 | 0 |
| 03/11/2025 |
9.60
|
87,500 | 9.70 | 9.70 | 9.50 | 0 | 0 | 0 |
| 31/10/2025 |
9.70
|
270,800 | 9.50 | 10 | 9.50 | 0 | 0 | 0 |
| 30/10/2025 |
9.50
|
114,100 | 9.60 | 9.60 | 9.40 | 0 | 0 | 0 |
| 29/10/2025 |
9.60
|
125,800 | 9.50 | 9.70 | 9.40 | 0 | 0 | 0 |
| 28/10/2025 |
9.40
|
89,000 | 9.40 | 9.50 | 9.10 | 0 | 0 | 0 |
| 27/10/2025 |
9.40
|
47,400 | 9.50 | 9.50 | 9.20 | 0 | 0 | 0 |
| 24/10/2025 |
9.40
|
153,600 | 9.10 | 9.40 | 9 | 0 | 0 | 0 |
| 23/10/2025 |
9.30
|
60,500 | 9 | 9.30 | 9 | 0 | 0 | 0 |
| 22/10/2025 |
9.30
|
158,900 | 9.30 | 9.30 | 8.90 | 0 | 0 | 0 |
| 21/10/2025 |
9.20
|
290,900 | 9 | 9.20 | 8.70 | 0 | 0 | 0 |
| 20/10/2025 |
9
|
391,600 | 9.40 | 9.50 | 8.90 | 0 | 0 | 0 |