| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-11) |
-0.76 | -9.68% | 27,021,100 | 439,100 | 3.5 |
6.91
8.06
7.09
|
|
2 tháng
(2026-01-12) |
-0.97 | -12.03% | 62,131,900 | 445,800 | 3.6 |
6.91
8.12
7.09
|
|
3 tháng
(2025-12-15) |
-0.89 | -11.15% | 88,163,400 | 388,800 | 3.1 |
6.91
8.14
7.09
|
|
6 tháng
(2025-09-15) |
-1.26 | -15.09% | 254,870,300 | -284,400 | -3.1 |
6.91
8.85
7.09
|
|
12 tháng
(2025-03-18) |
-1.17 | -14.15% | 604,622,500 | 155,771 | 1.0 |
6.16
8.85
7.09
|
|
24 tháng
(2024-03-25) |
-3.23 | -31.32% | 1,433,304,200 | -22,446,522 | -252.9 |
6.16
11.91
7.09
|
|
36 tháng
(2023-03-29) |
-1.59 | -18.33% | 2,656,363,500 | -8,752,415 | -103.8 |
6.16
11.96
7.09
|
|
60 tháng
(2021-04-08) |
-7.16 | -50.26% | 5,249,179,300 | -16,815,383 | -238.4 |
5.46
21.89
7.09
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 13/03/2026 |
7.09
|
2,164,000 | 7.07 | 7.26 | 7 | 220,200 | 14,300 | 1.5 |
| 12/03/2026 |
7.09
|
770,200 | 7.10 | 7.18 | 7 | 57,700 | 1,500 | 0.4 |
| 11/03/2026 |
7.13
|
1,033,100 | 6.89 | 7.14 | 6.89 | 102,900 | 500 | 0.7 |
| 10/03/2026 |
6.91
|
2,138,900 | 7 | 7.09 | 6.86 | 2,400 | 1,900 | 0.0 |
| 09/03/2026 |
6.92
|
4,710,800 | 6.92 | 6.99 | 6.92 | 2,400 | 1,900 | 0.0 |
| 06/03/2026 |
7.44
|
1,192,800 | 7.55 | 7.55 | 7.44 | 22,200 | 800 | 0.2 |
| 05/03/2026 |
7.58
|
1,116,800 | 7.60 | 7.67 | 7.55 | 34,800 | 51,900 | -0.1 |
| 04/03/2026 |
7.55
|
2,728,400 | 7.68 | 7.73 | 7.44 | 25,400 | 63,600 | -0.3 |
| 03/03/2026 |
7.68
|
1,533,100 | 7.77 | 7.77 | 7.67 | 57,500 | 355,500 | -2.3 |
| 02/03/2026 |
7.70
|
3,299,500 | 7.78 | 7.89 | 7.68 | 104,300 | 29,100 | 0.6 |
| 27/02/2026 |
7.90
|
1,323,100 | 8.04 | 8.09 | 7.90 | 52,300 | 110,800 | -0.5 |
| 26/02/2026 |
8.06
|
905,700 | 8.07 | 8.14 | 8.02 | 14,800 | 6,300 | 0.1 |
| 25/02/2026 |
8.06
|
1,917,300 | 8.05 | 8.11 | 8 | 411,600 | 29,600 | 3.1 |
| 24/02/2026 |
8.04
|
1,815,100 | 7.91 | 8.16 | 7.91 | 175,900 | 1,500 | 1.4 |
| 23/02/2026 |
7.94
|
727,100 | 7.97 | 7.99 | 7.87 | 23,200 | 5,000 | 0.1 |
| 13/02/2026 |
7.81
|
639,500 | 7.83 | 7.86 | 7.80 | 10,100 | 5,100 | 0.0 |
| 12/02/2026 |
7.85
|
470,700 | 7.86 | 7.93 | 7.81 | 500 | 0 | 0.0 |
| 11/02/2026 |
7.85
|
699,000 | 7.87 | 7.87 | 7.81 | 7,100 | 1,000 | 0.0 |
| 10/02/2026 |
7.84
|
1,375,700 | 7.75 | 7.87 | 7.74 | 3,100 | 240,200 | -1.9 |
| 09/02/2026 |
7.75
|
919,500 | 7.81 | 7.85 | 7.74 | 8,300 | 105,100 | -0.8 |
| 06/02/2026 |
7.77
|
1,576,500 | 7.97 | 7.98 | 7.77 | 8,300 | 105,100 | -0.8 |
| 05/02/2026 |
7.99
|
1,914,300 | 8.05 | 8.16 | 7.99 | 30,700 | 281,200 | -2.0 |
| 04/02/2026 |
8.04
|
2,640,100 | 7.88 | 8.08 | 7.88 | 563,800 | 33,800 | 4.2 |
| 03/02/2026 |
7.87
|
1,348,500 | 7.87 | 7.93 | 7.86 | 104,300 | 29,100 | 0.6 |
| 02/02/2026 |
7.83
|
1,348,700 | 7.97 | 7.98 | 7.79 | 42,300 | 47,400 | -0.0 |
| 30/01/2026 |
7.95
|
1,510,300 | 7.95 | 8.02 | 7.90 | 148,700 | 27,300 | 1.0 |
| 29/01/2026 |
7.95
|
1,199,300 | 7.90 | 8.04 | 7.86 | 66,400 | 38,200 | 0.2 |
| 28/01/2026 |
7.82
|
1,236,300 | 7.82 | 7.89 | 7.75 | 96,500 | 237,800 | -1.1 |
| 27/01/2026 |
7.80
|
1,002,300 | 7.81 | 7.84 | 7.75 | 13,000 | 186,000 | -1.4 |
| 26/01/2026 |
7.81
|
2,093,900 | 8 | 8.01 | 7.76 | 29,800 | 317,200 | -2.3 |
| 23/01/2026 |
8
|
984,400 | 8.11 | 8.17 | 7.99 | 41,900 | 162,900 | -1.0 |
| 22/01/2026 |
8.11
|
1,734,900 | 8 | 8.25 | 7.99 | 319,100 | 143,300 | 1.4 |
| 21/01/2026 |
7.97
|
1,749,500 | 8.02 | 8.06 | 7.89 | 82,500 | 176,900 | -0.8 |
| 20/01/2026 |
8.02
|
1,548,600 | 8.05 | 8.13 | 8.02 | 122,700 | 4,200 | 1.0 |
| 19/01/2026 |
8.04
|
1,230,700 | 8.05 | 8.10 | 8 | 81,600 | 72,900 | 0.1 |
| 16/01/2026 |
8.04
|
1,192,100 | 8.10 | 8.14 | 8.04 | 45,000 | 0 | 0.4 |
| 15/01/2026 |
8.09
|
1,614,600 | 8.15 | 8.21 | 8 | 87,300 | 18,200 | 0.6 |
| 14/01/2026 |
8.12
|
3,437,500 | 8 | 8.13 | 7.95 | 514,400 | 59,100 | 3.7 |
| 13/01/2026 |
7.99
|
1,509,200 | 8.09 | 8.09 | 7.97 | 4,500 | 93,500 | -0.7 |
| 12/01/2026 |
8.06
|
1,943,900 | 7.77 | 8.07 | 7.74 | 44,100 | 72,200 | -0.2 |
| 09/01/2026 |
7.76
|
1,333,700 | 7.89 | 7.90 | 7.74 | 16,500 | 1,100 | 0.1 |
| 08/01/2026 |
7.83
|
1,134,000 | 7.88 | 7.92 | 7.82 | 7,500 | 500 | 0.1 |
| 07/01/2026 |
7.83
|
1,449,900 | 7.75 | 7.87 | 7.69 | 100,200 | 43,900 | 0.4 |
| 06/01/2026 |
7.67
|
1,191,000 | 7.71 | 7.83 | 7.67 | 10,700 | 21,300 | -0.1 |
| 05/01/2026 |
7.70
|
1,704,200 | 7.89 | 7.94 | 7.70 | 1,200 | 47,200 | -0.4 |
| 31/12/2025 |
7.88
|
1,060,200 | 7.90 | 7.95 | 7.85 | 0 | 0 | 0 |
| 30/12/2025 |
7.85
|
863,500 | 7.85 | 7.95 | 7.85 | 26,300 | 18,200 | 0.1 |
| 29/12/2025 |
7.83
|
931,700 | 7.81 | 7.88 | 7.80 | 113,800 | 45,500 | 0.5 |
| 26/12/2025 |
7.80
|
2,792,400 | 7.91 | 7.93 | 7.66 | 0 | 0 | 0 |
| 25/12/2025 |
7.91
|
1,288,600 | 7.95 | 8.01 | 7.91 | 18,300 | 44,300 | -0.2 |
| 24/12/2025 |
7.95
|
1,444,900 | 7.99 | 8.02 | 7.95 | 48,200 | 0 | 0.4 |
| 23/12/2025 |
7.97
|
2,496,100 | 8.09 | 8.11 | 7.96 | 94,800 | 110,700 | -0.1 |
| 22/12/2025 |
8.05
|
1,414,700 | 8.03 | 8.09 | 8.01 | 9,200 | 38,900 | -0.2 |
| 19/12/2025 |
8.02
|
1,250,900 | 8.15 | 8.15 | 8.02 | 2,400 | 211,000 | -1.7 |
| 18/12/2025 |
8.09
|
746,200 | 8.10 | 8.12 | 8.05 | 6,500 | 60,800 | -0.4 |
| 17/12/2025 |
8.06
|
1,222,400 | 8.10 | 8.19 | 8.01 | 138,100 | 135,800 | 0.0 |
| 16/12/2025 |
8.14
|
1,500,300 | 7.99 | 8.22 | 7.94 | 96,400 | 0 | 0.8 |
| 15/12/2025 |
7.98
|
2,206,800 | 8.04 | 8.09 | 7.95 | 125,000 | 92,900 | 0.3 |
| 12/12/2025 |
7.95
|
6,507,100 | 8.45 | 8.50 | 7.95 | 502,400 | 961,700 | -3.9 |
| 11/12/2025 |
8.43
|
3,735,000 | 8.70 | 8.71 | 8.41 | 84,100 | 126,300 | -0.4 |
| 10/12/2025 |
8.64
|
2,547,200 | 8.90 | 8.94 | 8.64 | 31,100 | 748,500 | -6.3 |
| 09/12/2025 |
8.85
|
8,552,400 | 8.49 | 8.97 | 8.46 | 766,500 | 621,200 | 1.2 |
| 08/12/2025 |
8.48
|
2,385,900 | 8.66 | 8.66 | 8.46 | 39,300 | 284,100 | -2.1 |
| 05/12/2025 |
8.62
|
4,126,800 | 8.70 | 8.78 | 8.62 | 625,400 | 214,900 | 3.6 |
| 04/12/2025 |
8.62
|
5,511,000 | 8.52 | 8.86 | 8.49 | 98,500 | 661,400 | -4.9 |
| 03/12/2025 |
8.46
|
3,739,000 | 8.40 | 8.65 | 8.40 | 130,500 | 449,200 | -2.7 |
| 02/12/2025 |
8.40
|
1,561,900 | 8.44 | 8.45 | 8.32 | 79,400 | 178,000 | -0.8 |
| 01/12/2025 |
8.40
|
3,008,500 | 8.35 | 8.64 | 8.35 | 225,500 | 338,200 | -1.0 |
| 28/11/2025 |
8.35
|
2,203,900 | 8.39 | 8.52 | 8.30 | 177,800 | 99,000 | 0.7 |
| 27/11/2025 |
8.39
|
2,209,100 | 8.45 | 8.55 | 8.31 | 99,800 | 232,200 | -1.1 |
| 26/11/2025 |
8.39
|
1,541,600 | 8.35 | 8.43 | 8.32 | 218,200 | 129,000 | 0.7 |
| 25/11/2025 |
8.31
|
3,078,200 | 8.37 | 8.49 | 8.30 | 507,600 | 119,700 | 3.2 |
| 24/11/2025 |
8.35
|
4,654,800 | 8.60 | 8.68 | 8.35 | 0 | 0 | 0 |
| 21/11/2025 |
8.60
|
2,344,400 | 8.59 | 8.72 | 8.44 | 110,600 | 334,700 | -1.9 |
| 20/11/2025 |
8.68
|
11,712,900 | 8.20 | 8.76 | 8.20 | 221,800 | 183,800 | 0.3 |
| 19/11/2025 |
8.19
|
1,391,200 | 8.19 | 8.23 | 8.12 | 8,000 | 53,900 | -0.4 |
| 18/11/2025 |
8.18
|
3,943,400 | 8.06 | 8.39 | 8.05 | 96,600 | 250,500 | -1.3 |
| 17/11/2025 |
8.05
|
1,575,100 | 7.95 | 8.12 | 7.92 | 114,300 | 49,500 | 0.5 |
| 14/11/2025 |
7.90
|
1,460,000 | 7.97 | 7.97 | 7.88 | 42,000 | 18,900 | 0.2 |
| 13/11/2025 |
7.96
|
935,400 | 8.02 | 8.03 | 7.96 | 22,200 | 22,600 | -0.0 |
| 12/11/2025 |
8.02
|
1,017,300 | 7.91 | 8.02 | 7.90 | 179,700 | 18,600 | 1.3 |
| 11/11/2025 |
7.91
|
957,300 | 7.85 | 7.91 | 7.79 | 21,800 | 89,200 | -0.5 |
| 10/11/2025 |
7.80
|
1,472,100 | 7.95 | 8.06 | 7.80 | 27,000 | 80,100 | -0.4 |
| 07/11/2025 |
7.95
|
1,041,500 | 8.12 | 8.14 | 7.93 | 41,700 | 78,800 | -0.3 |
| 06/11/2025 |
8.12
|
1,203,900 | 8.08 | 8.15 | 8.04 | 108,200 | 33,100 | 0.6 |
| 05/11/2025 |
8.07
|
943,700 | 8.09 | 8.15 | 8.03 | 14,000 | 102,900 | -0.7 |
| 04/11/2025 |
8.12
|
3,018,700 | 8 | 8.30 | 7.79 | 326,800 | 230,000 | 0.8 |
| 03/11/2025 |
8
|
2,105,000 | 8.15 | 8.19 | 8 | 225,000 | 68,000 | 1.3 |
| 31/10/2025 |
8.15
|
1,616,900 | 8.23 | 8.31 | 8.15 | 250,800 | 101,400 | 1.2 |
| 30/10/2025 |
8.23
|
3,368,300 | 8.12 | 8.30 | 8.08 | 604,300 | 140,200 | 3.8 |
| 29/10/2025 |
8.04
|
2,962,000 | 7.75 | 8.08 | 7.75 | 535,900 | 142,400 | 3.1 |
| 28/10/2025 |
7.61
|
1,169,000 | 7.59 | 7.65 | 7.51 | 78,300 | 132,400 | -0.4 |
| 27/10/2025 |
7.59
|
794,400 | 7.65 | 7.75 | 7.59 | 30,100 | 40,600 | -0.1 |
| 24/10/2025 |
7.64
|
879,600 | 7.70 | 7.70 | 7.55 | 52,800 | 84,700 | -0.2 |
| 23/10/2025 |
7.69
|
927,400 | 7.67 | 7.79 | 7.67 | 101,800 | 30,900 | 0.5 |
| 22/10/2025 |
7.63
|
880,100 | 7.65 | 7.65 | 7.52 | 64,700 | 39,800 | 0.2 |
| 21/10/2025 |
7.55
|
3,762,900 | 7.44 | 7.67 | 7.39 | 424,900 | 330,900 | 0.7 |
| 20/10/2025 |
7.39
|
3,842,100 | 7.92 | 8.02 | 7.39 | 53,400 | 392,800 | -2.7 |
| 17/10/2025 |
7.94
|
1,350,800 | 8 | 8.04 | 7.94 | 3,200 | 45,100 | -0.3 |
| 16/10/2025 |
7.98
|
1,556,600 | 8 | 8.04 | 7.94 | 22,900 | 37,800 | -0.1 |