| 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) |
0.10 | 0.97% | 46,900 | 600 | 0.0 |
9.90
11.80
10.40
|
|
2 tháng
(2026-01-16) |
-1.90 | -15.45% | 222,700 | 4,700 | 0.1 |
9.90
12.60
10.40
|
|
3 tháng
(2025-12-17) |
-0.20 | -1.89% | 300,400 | 6,600 | 0.1 |
9.60
12.60
10.40
|
|
6 tháng
(2025-09-18) |
-0.50 | -4.59% | 422,800 | 6,600 | 0.1 |
9.60
12.60
10.40
|
|
12 tháng
(2025-03-24) |
-0.31 | -2.87% | 624,600 | 8,200 | 0.1 |
8.87
12.60
10.40
|
|
24 tháng
(2024-03-27) |
0.18 | 1.71% | 3,156,105 | 14,500 | 0.2 |
8.87
12.60
10.40
|
|
36 tháng
(2023-04-03) |
1.24 | 13.49% | 4,821,166 | 24,400 | 0.3 |
8.68
12.60
10.40
|
|
60 tháng
(2021-04-12) |
-0.16 | -1.55% | 6,352,772 | 4,000 | -0.1 |
7.86
16.48
10.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 18/03/2026 |
10.40
|
1,400 | 10.30 | 10.40 | 10.30 | 500 | 0 | 0 |
| 17/03/2026 |
10.40
|
0 | 10.40 | 10.40 | 10.40 | 100 | 100 | -0 |
| 16/03/2026 |
10.40
|
3,100 | 11 | 11 | 10.40 | 0 | 0 | 0 |
| 13/03/2026 |
10.10
|
0 | 10.10 | 10.10 | 10.10 | 0 | 0 | 0 |
| 12/03/2026 |
10.10
|
3,200 | 11 | 11 | 10.10 | 0 | 0 | 0 |
| 11/03/2026 |
11
|
3,300 | 11 | 11 | 11 | 200 | 0 | 0.0 |
| 10/03/2026 |
10.50
|
300 | 10.50 | 10.50 | 10.50 | 100 | 0 | 0.0 |
| 09/03/2026 |
9.90
|
12,500 | 10 | 10 | 9.80 | 100 | 0 | 0.0 |
| 06/03/2026 |
10.20
|
0 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 |
| 05/03/2026 |
10.20
|
1,000 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 |
| 04/03/2026 |
10.10
|
2,900 | 10.10 | 10.10 | 10.10 | 0 | 0 | 0 |
| 03/03/2026 |
10.10
|
100 | 10.10 | 10.10 | 10.10 | 0 | 0 | 0 |
| 02/03/2026 |
10.80
|
10,100 | 10.80 | 10.80 | 10.70 | 0 | 0 | 0 |
| 27/02/2026 |
11.80
|
100 | 11.80 | 11.80 | 11.80 | 0 | 0 | 0 |
| 26/02/2026 |
11.70
|
300 | 11.80 | 11.80 | 11.70 | 200 | 0 | 0.0 |
| 25/02/2026 |
11
|
7,100 | 10.50 | 11 | 10.50 | 0 | 0 | 0 |
| 24/02/2026 |
10.30
|
0 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 |
| 23/02/2026 |
10.30
|
2,900 | 10.20 | 10.30 | 10.20 | 0 | 0 | 0 |
| 13/02/2026 |
11.20
|
0 | 11.20 | 11.20 | 11.20 | 0 | 0 | 0 |
| 12/02/2026 |
11.20
|
0 | 11.20 | 11.20 | 11.20 | 0 | 0 | 0 |
| 11/02/2026 |
11.20
|
3,800 | 10.60 | 11.20 | 10.60 | 0 | 0 | 0 |
| 10/02/2026 |
11.30
|
0 | 11.30 | 11.30 | 11.30 | 0 | 0 | 0 |
| 09/02/2026 |
11.30
|
0 | 11.30 | 11.30 | 11.30 | 0 | 0 | 0 |
| 06/02/2026 |
11.30
|
100 | 11.30 | 11.30 | 11.30 | 0 | 0 | 0 |
| 05/02/2026 |
11.10
|
5,100 | 11.10 | 11.10 | 11.10 | 0 | 0 | 0 |
| 04/02/2026 |
11.40
|
0 | 11.40 | 11.40 | 11.40 | 0 | 0 | 0 |
| 03/02/2026 |
11.40
|
3,900 | 11.40 | 11.40 | 11.30 | 0 | 0 | 0 |
| 02/02/2026 |
11.40
|
2,700 | 11.40 | 11.40 | 11.40 | 0 | 0 | 0 |
| 30/01/2026 |
11.30
|
1,000 | 11.40 | 11.40 | 11.30 | 0 | 0 | 0 |
| 29/01/2026 |
11.30
|
10,200 | 11.50 | 11.50 | 11.20 | 0 | 1,500 | -0.0 |
| 28/01/2026 |
11.50
|
5,800 | 11.90 | 11.90 | 11.50 | 200 | 0 | 0.0 |
| 27/01/2026 |
12
|
7,600 | 12.70 | 12.90 | 12 | 0 | 0 | 0 |
| 26/01/2026 |
12.60
|
25,900 | 12.60 | 12.60 | 12.50 | 1,500 | 0 | 0.0 |
| 23/01/2026 |
11.50
|
45,200 | 11.50 | 13 | 11.50 | 0 | 0 | 0 |
| 22/01/2026 |
12.10
|
5,300 | 12.10 | 12.10 | 12.10 | 0 | 0 | 0 |
| 21/01/2026 |
11
|
18,800 | 11 | 11 | 11 | 2,000 | 0 | 0.0 |
| 20/01/2026 |
10
|
17,200 | 10 | 10.70 | 10 | 0 | 0 | 0 |
| 19/01/2026 |
11.10
|
10,500 | 12.30 | 12.30 | 11.10 | 2,000 | 0 | 0.0 |
| 16/01/2026 |
12.30
|
12,700 | 12.50 | 12.50 | 11.50 | 0 | 100 | -0.0 |
| 15/01/2026 |
11.50
|
29,600 | 11.50 | 11.50 | 10.70 | 0 | 0 | 0 |
| 14/01/2026 |
10.50
|
18,700 | 10.40 | 10.50 | 10.40 | 0 | 0 | 0 |
| 13/01/2026 |
9.60
|
0 | 9.60 | 9.60 | 9.60 | 200 | 0 | 0.0 |
| 12/01/2026 |
9.60
|
200 | 9.80 | 9.80 | 9.60 | 1,500 | 0 | 0.0 |
| 09/01/2026 |
9.80
|
1,500 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 |
| 08/01/2026 |
9.60
|
19,000 | 10 | 10 | 9.60 | 0 | 0 | 0 |
| 07/01/2026 |
10.60
|
0 | 10.60 | 10.60 | 10.60 | 0 | 0 | 0 |
| 06/01/2026 |
10.60
|
0 | 10.60 | 10.60 | 10.60 | 0 | 0 | 0 |
| 05/01/2026 |
10.60
|
0 | 10.60 | 10.60 | 10.60 | 0 | 0 | 0 |
| 31/12/2025 |
10.60
|
0 | 10.60 | 10.60 | 10.60 | 100 | 0 | 0.0 |
| 30/12/2025 |
10.60
|
8,300 | 10.40 | 10.60 | 9.60 | 100 | 0 | 0.0 |
| 29/12/2025 |
10.60
|
0 | 10.60 | 10.60 | 10.60 | 0 | 0 | 0 |
| 26/12/2025 |
10.60
|
0 | 10.60 | 10.60 | 10.60 | 0 | 0 | 0 |
| 25/12/2025 |
10.60
|
0 | 10.60 | 10.60 | 10.60 | 0 | 0 | 0 |
| 24/12/2025 |
10.60
|
0 | 10.60 | 10.60 | 10.60 | 0 | 0 | 0 |
| 23/12/2025 |
10.60
|
0 | 10.60 | 10.60 | 10.60 | 0 | 0 | 0 |
| 22/12/2025 |
10.60
|
0 | 10.60 | 10.60 | 10.60 | 0 | 0 | 0 |
| 19/12/2025 |
10.60
|
400 | 10.50 | 10.60 | 10.50 | 0 | 0 | 0 |
| 18/12/2025 |
10.60
|
0 | 10.60 | 10.60 | 10.60 | 0 | 0 | 0 |
| 17/12/2025 |
10.60
|
0 | 10.60 | 10.60 | 10.60 | 0 | 0 | 0 |
| 16/12/2025 |
10.60
|
0 | 10.60 | 10.60 | 10.60 | 0 | 0 | 0 |
| 15/12/2025 |
10.60
|
0 | 10.60 | 10.60 | 10.60 | 0 | 0 | 0 |
| 12/12/2025 |
10.60
|
0 | 10.60 | 10.60 | 10.60 | 0 | 0 | 0 |
| 11/12/2025 |
10.60
|
900 | 10.60 | 10.60 | 10.60 | 0 | 0 | 0 |
| 10/12/2025 |
10.40
|
200 | 10 | 10.40 | 10 | 0 | 0 | 0 |
| 09/12/2025 |
10.40
|
0 | 10.40 | 10.40 | 10.40 | 0 | 0 | 0 |
| 08/12/2025 |
10.40
|
1,100 | 10 | 10.40 | 10 | 0 | 1,000 | -0.0 |
| 05/12/2025 |
10.30
|
0 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 |
| 04/12/2025 |
10.30
|
0 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 |
| 03/12/2025 |
10.30
|
0 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 |
| 02/12/2025 |
10.30
|
0 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 |
| 01/12/2025 |
10.30
|
0 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 |
| 28/11/2025 |
10.30
|
0 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 |
| 27/11/2025 |
10.30
|
2,700 | 10.30 | 10.30 | 9.90 | 1,000 | 500 | 0.0 |
| 26/11/2025 |
11
|
200 | 11 | 11 | 11 | 0 | 0 | 0 |
| 25/11/2025 |
10.50
|
500 | 10.50 | 10.50 | 10.50 | 500 | 0 | 0.0 |
| 24/11/2025 |
10.50
|
100 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 |
| 21/11/2025 |
10.50
|
400 | 11 | 11 | 10.50 | 0 | 0 | 0 |
| 20/11/2025 |
11
|
100 | 11 | 11 | 11 | 0 | 0 | 0 |
| 19/11/2025 |
11
|
0 | 11 | 11 | 11 | 0 | 0 | 0 |
| 18/11/2025 |
11
|
0 | 11 | 11 | 11 | 0 | 0 | 0 |
| 17/11/2025 |
11
|
0 | 11 | 11 | 11 | 0 | 0 | 0 |
| 14/11/2025 |
11
|
46,000 | 9.90 | 11 | 9.80 | 0 | 100 | -0.0 |
| 13/11/2025 |
10.20
|
0 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 |
| 12/11/2025 |
10.20
|
14,000 | 10.20 | 10.20 | 9.90 | 0 | 0 | 0 |
| 11/11/2025 |
9.90
|
18,300 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 |
| 10/11/2025 |
10.40
|
1,100 | 10.20 | 10.40 | 10.20 | 0 | 1,000 | -0.0 |
| 07/11/2025 |
10.50
|
0 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 |
| 06/11/2025 |
10.50
|
10,100 | 9.90 | 10.50 | 9.90 | 0 | 0 | 0 |
| 05/11/2025 |
10.50
|
14,100 | 10.40 | 10.50 | 9.90 | 0 | 0 | 0 |
| 04/11/2025 |
10.50
|
3,600 | 10.50 | 10.50 | 10.50 | 800 | 0 | 0.0 |
| 03/11/2025 |
10.50
|
0 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 |
| 31/10/2025 |
10.50
|
200 | 10.50 | 10.50 | 10.50 | 200 | 0 | 0.0 |
| 30/10/2025 |
10.50
|
0 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 |
| 29/10/2025 |
10.50
|
100 | 10.50 | 10.50 | 10.50 | 100 | 0 | 0.0 |
| 28/10/2025 |
10.10
|
3,000 | 10.10 | 10.10 | 10.10 | 0 | 0 | 0 |
| 27/10/2025 |
10.10
|
0 | 10.10 | 10.10 | 10.10 | 0 | 0 | 0 |
| 24/10/2025 |
10.10
|
1,700 | 10.10 | 10.10 | 10.10 | 0 | 0 | 0 |
| 23/10/2025 |
10.90
|
0 | 10.90 | 10.90 | 10.90 | 0 | 0 | 0 |
| 22/10/2025 |
10.90
|
0 | 10.90 | 10.90 | 10.90 | 0 | 0 | 0 |
| 21/10/2025 |
10.90
|
200 | 10.90 | 10.90 | 10.90 | 0 | 0 | 0 |
| 20/10/2025 |
10.90
|
0 | 10.90 | 10.90 | 10.90 | 0 | 0 | 0 |