| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-01-19) |
0.20 | 2.56% | 3,590,900 | -25,700 | -0.2 |
7.40
8
8
|
|
2 tháng
(2025-12-19) |
0.30 | 3.90% | 5,654,400 | -11,000 | -0.1 |
7.40
8
8
|
|
3 tháng
(2025-11-19) |
0.20 | 2.56% | 8,177,700 | -10,500 | -0.1 |
7.40
8
8
|
|
6 tháng
(2025-08-21) |
-0.10 | -1.23% | 13,560,800 | 98,400 | 0.7 |
7.40
8.40
8
|
|
12 tháng
(2025-02-24) |
-1 | -11.11% | 31,893,700 | 95,900 | 0.7 |
6.70
9
8
|
|
24 tháng
(2024-02-28) |
-2.30 | -22.33% | 71,836,836 | 10,829 | -0.2 |
6.70
13.02
8
|
|
36 tháng
(2023-03-06) |
-0.26 | -3.14% | 131,902,258 | -97,588 | -1.4 |
6.70
13.02
8
|
|
60 tháng
(2021-03-15) |
-3.17 | -28.41% | 189,312,383 | -526,306 | -6.8 |
5.15
19.24
8
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 13/02/2026 |
8
|
228,500 | 7.60 | 8 | 7.40 | 0 | 26,700 | -0.1 |
| 12/02/2026 |
7.60
|
15,900 | 7.50 | 7.60 | 7.50 | 0 | 0 | 0 |
| 11/02/2026 |
7.60
|
535,500 | 7.30 | 7.60 | 7.30 | 0 | 0 | 0 |
| 10/02/2026 |
7.40
|
31,200 | 7.30 | 7.40 | 7.20 | 0 | 0 | 0 |
| 09/02/2026 |
7.40
|
7,600 | 7.40 | 7.40 | 7.30 | 7,500 | 0 | 0.1 |
| 06/02/2026 |
7.40
|
364,300 | 7.40 | 7.40 | 7.20 | 10,000 | 0 | 0.1 |
| 05/02/2026 |
7.50
|
126,200 | 7.40 | 7.50 | 7.30 | 10,000 | 0 | 0.1 |
| 04/02/2026 |
7.50
|
23,800 | 7.60 | 7.60 | 7.40 | 0 | 0 | 0 |
| 03/02/2026 |
7.60
|
8,000 | 7.40 | 7.60 | 7.40 | 0 | 0 | 0 |
| 02/02/2026 |
7.50
|
422,200 | 7.50 | 7.50 | 7.40 | 0 | 0 | 0 |
| 30/01/2026 |
7.60
|
91,400 | 7.50 | 7.60 | 7.50 | 0 | 0 | 0 |
| 29/01/2026 |
7.60
|
28,700 | 7.60 | 7.60 | 7.40 | 0 | 2,200 | -0.0 |
| 28/01/2026 |
7.60
|
365,900 | 7.60 | 7.60 | 7.40 | 0 | 10,000 | -0.1 |
| 27/01/2026 |
7.70
|
42,800 | 7.70 | 7.70 | 7.50 | 0 | 10,000 | -0.1 |
| 26/01/2026 |
7.70
|
70,900 | 7.60 | 7.70 | 7.50 | 0 | 10,000 | -0.1 |
| 23/01/2026 |
7.70
|
306,400 | 7.60 | 7.70 | 7.60 | 0 | 1,500 | -0.0 |
| 22/01/2026 |
7.70
|
344,200 | 7.70 | 7.80 | 7.50 | 0 | 1,700 | -0.0 |
| 21/01/2026 |
7.70
|
438,500 | 7.70 | 7.80 | 7.60 | 0 | 6,800 | -0.1 |
| 20/01/2026 |
7.70
|
10,400 | 7.70 | 7.90 | 7.50 | 0 | 0 | 0 |
| 19/01/2026 |
7.80
|
128,500 | 7.70 | 7.80 | 7.60 | 0 | 0 | 0 |
| 16/01/2026 |
7.70
|
109,000 | 7.60 | 7.80 | 7.50 | 0 | 0 | 0 |
| 15/01/2026 |
7.60
|
30,200 | 7.60 | 7.80 | 7.50 | 0 | 0 | 0 |
| 14/01/2026 |
7.60
|
2,700 | 7.60 | 7.80 | 7.50 | 0 | 0 | 0 |
| 13/01/2026 |
7.60
|
12,000 | 7.50 | 7.70 | 7.50 | 0 | 0 | 0 |
| 12/01/2026 |
7.60
|
113,200 | 7.70 | 7.70 | 7.50 | 0 | 0 | 0 |
| 09/01/2026 |
7.70
|
203,200 | 7.70 | 7.70 | 7.50 | 0 | 0 | 0 |
| 08/01/2026 |
7.70
|
159,700 | 8 | 8.30 | 7.50 | 0 | 20,000 | -0.2 |
| 07/01/2026 |
8
|
420,600 | 7.50 | 8.30 | 7.40 | 0 | 0 | 0 |
| 06/01/2026 |
7.60
|
40,200 | 7.50 | 7.60 | 7.40 | 0 | 0 | 0 |
| 05/01/2026 |
7.60
|
138,600 | 7.60 | 7.80 | 7.40 | 0 | 0 | 0 |
| 31/12/2025 |
7.60
|
40,600 | 7.60 | 7.60 | 7.40 | 12,500 | 0 | 0.1 |
| 30/12/2025 |
7.60
|
137,200 | 7.60 | 7.60 | 7.40 | 12,500 | 0 | 0.1 |
| 29/12/2025 |
7.60
|
6,100 | 7.50 | 7.60 | 7.50 | 0 | 0 | 0 |
| 26/12/2025 |
7.60
|
67,700 | 7.40 | 7.60 | 7.40 | 12,400 | 0 | 0.1 |
| 25/12/2025 |
7.60
|
180,100 | 7.50 | 7.60 | 7.50 | 11,700 | 5,100 | 0.0 |
| 24/12/2025 |
7.60
|
49,000 | 7.60 | 7.60 | 7.40 | 0 | 200 | -0.0 |
| 23/12/2025 |
7.60
|
92,000 | 7.70 | 7.70 | 7.40 | 0 | 4,600 | -0.0 |
| 22/12/2025 |
7.70
|
77,700 | 7.60 | 7.70 | 7.50 | 0 | 4,500 | -0.0 |
| 19/12/2025 |
7.70
|
183,700 | 7.60 | 7.70 | 7.40 | 0 | 0 | 0 |
| 18/12/2025 |
7.70
|
329,100 | 7.70 | 7.80 | 7.40 | 0 | 0 | 0 |
| 17/12/2025 |
7.70
|
5,600 | 7.70 | 7.70 | 7.60 | 0 | 0 | 0 |
| 16/12/2025 |
7.80
|
117,400 | 7.50 | 7.80 | 7.40 | 0 | 0 | 0 |
| 15/12/2025 |
7.70
|
79,700 | 7.70 | 7.70 | 7.50 | 0 | 0 | 0 |
| 12/12/2025 |
7.70
|
333,200 | 7.70 | 8 | 7.50 | 0 | 0 | 0 |
| 11/12/2025 |
7.80
|
22,800 | 7.70 | 7.80 | 7.60 | 0 | 0 | 0 |
| 10/12/2025 |
7.80
|
32,200 | 7.60 | 7.90 | 7.60 | 0 | 0 | 0 |
| 09/12/2025 |
7.80
|
34,700 | 7.80 | 7.90 | 7.50 | 0 | 0 | 0 |
| 08/12/2025 |
7.80
|
125,200 | 7.70 | 8 | 7.70 | 0 | 0 | 0 |
| 05/12/2025 |
7.90
|
107,800 | 7.70 | 7.90 | 7.50 | 0 | 0 | 0 |
| 04/12/2025 |
7.70
|
9,000 | 7.60 | 7.70 | 7.60 | 0 | 0 | 0 |
| 03/12/2025 |
7.60
|
94,700 | 7.60 | 7.60 | 7.50 | 200 | 0 | 0.0 |
| 02/12/2025 |
7.70
|
11,200 | 7.80 | 8.10 | 7.50 | 0 | 0 | 0 |
| 01/12/2025 |
7.80
|
118,800 | 7.70 | 8.10 | 7.50 | 0 | 0 | 0 |
| 28/11/2025 |
7.70
|
110,800 | 7.70 | 7.90 | 7.50 | 0 | 0 | 0 |
| 27/11/2025 |
7.80
|
240,800 | 7.60 | 7.80 | 7.50 | 0 | 0 | 0 |
| 26/11/2025 |
7.60
|
162,200 | 7.60 | 7.90 | 7.20 | 0 | 0 | 0 |
| 25/11/2025 |
7.60
|
173,900 | 7.50 | 7.80 | 7.40 | 0 | 0 | 0 |
| 24/11/2025 |
7.50
|
92,700 | 7.70 | 7.80 | 7.40 | 0 | 0 | 0 |
| 21/11/2025 |
7.70
|
75,800 | 7.90 | 8.10 | 7.50 | 0 | 0 | 0 |
| 20/11/2025 |
7.90
|
77,500 | 7.80 | 8 | 7.70 | 300 | 0 | 0.0 |
| 19/11/2025 |
7.80
|
168,200 | 7.80 | 7.90 | 7.60 | 0 | 0 | 0 |
| 18/11/2025 |
7.80
|
62,500 | 7.70 | 7.80 | 7.60 | 0 | 0 | 0 |
| 17/11/2025 |
7.80
|
299,600 | 7.50 | 7.80 | 7.50 | 100 | 0 | 0.0 |
| 14/11/2025 |
7.60
|
37,000 | 7.60 | 7.70 | 7.40 | 0 | 0 | 0 |
| 13/11/2025 |
7.70
|
83,600 | 7.70 | 8 | 7.40 | 0 | 0 | 0 |
| 12/11/2025 |
7.70
|
73,700 | 7.60 | 7.80 | 7.50 | 0 | 0 | 0 |
| 11/11/2025 |
7.70
|
94,100 | 7.40 | 7.90 | 7.40 | 0 | 0 | 0 |
| 10/11/2025 |
7.40
|
9,900 | 7.40 | 7.50 | 7.30 | 0 | 0 | 0 |
| 07/11/2025 |
7.60
|
38,600 | 7.70 | 7.90 | 7.30 | 0 | 0 | 0 |
| 06/11/2025 |
7.70
|
2,700 | 7.50 | 7.70 | 7.50 | 0 | 0 | 0 |
| 05/11/2025 |
7.70
|
116,500 | 7.50 | 7.70 | 7.40 | 0 | 0 | 0 |
| 04/11/2025 |
7.70
|
28,700 | 7.50 | 7.70 | 7.50 | 0 | 0 | 0 |
| 03/11/2025 |
7.70
|
25,300 | 7.90 | 7.90 | 7.30 | 0 | 0 | 0 |
| 31/10/2025 |
8
|
124,100 | 7.80 | 8 | 7.60 | 14,700 | 0 | 0.1 |
| 30/10/2025 |
7.80
|
24,100 | 7.60 | 7.80 | 7.60 | 0 | 0 | 0 |
| 29/10/2025 |
7.70
|
16,500 | 7.70 | 7.70 | 7.50 | 0 | 0 | 0 |
| 28/10/2025 |
7.70
|
139,100 | 7.60 | 7.70 | 7.40 | 19,000 | 0 | 0.1 |
| 27/10/2025 |
7.60
|
34,900 | 7.60 | 7.70 | 7.40 | 24,100 | 0 | 0.2 |
| 24/10/2025 |
7.70
|
150,800 | 7.60 | 7.70 | 7.50 | 51,200 | 0 | 0.4 |
| 23/10/2025 |
7.70
|
16,900 | 7.50 | 7.70 | 7.40 | 0 | 0 | 0 |
| 22/10/2025 |
7.60
|
4,300 | 7.60 | 7.60 | 7.50 | 0 | 0 | 0 |
| 21/10/2025 |
7.60
|
11,000 | 7.50 | 7.70 | 7.30 | 0 | 0 | 0 |
| 20/10/2025 |
7.80
|
98,700 | 7.50 | 7.80 | 7.20 | 0 | 0 | 0 |
| 17/10/2025 |
7.70
|
1,000 | 7.70 | 7.80 | 7.60 | 0 | 0 | 0 |
| 16/10/2025 |
7.80
|
55,100 | 7.60 | 7.80 | 7.50 | 0 | 0 | 0 |
| 15/10/2025 |
7.70
|
15,700 | 7.70 | 7.80 | 7.50 | 0 | 0 | 0 |
| 14/10/2025 |
7.80
|
20,100 | 7.70 | 7.80 | 7.60 | 0 | 0 | 0 |
| 13/10/2025 |
7.70
|
33,200 | 7.70 | 7.70 | 7.50 | 0 | 0 | 0 |
| 10/10/2025 |
7.80
|
73,500 | 7.90 | 7.90 | 7.70 | 0 | 0 | 0 |
| 09/10/2025 |
7.90
|
83,100 | 7.80 | 7.90 | 7.60 | 0 | 0 | 0 |
| 08/10/2025 |
7.80
|
17,200 | 7.80 | 7.80 | 7.70 | 0 | 0 | 0 |
| 07/10/2025 |
7.80
|
22,900 | 7.80 | 7.90 | 7.70 | 0 | 0 | 0 |
| 06/10/2025 |
7.90
|
58,800 | 7.80 | 8 | 7.60 | 0 | 0 | 0 |
| 03/10/2025 |
7.90
|
68,300 | 8 | 8.10 | 7.70 | 0 | 0 | 0 |
| 02/10/2025 |
8
|
68,000 | 7.90 | 8.10 | 7.70 | 0 | 0 | 0 |
| 01/10/2025 |
7.90
|
55,300 | 7.70 | 8.10 | 7.70 | 0 | 0 | 0 |
| 30/09/2025 |
7.80
|
129,200 | 7.80 | 7.80 | 7.50 | 0 | 0 | 0 |
| 29/09/2025 |
7.80
|
9,400 | 7.70 | 7.90 | 7.70 | 0 | 0 | 0 |
| 26/09/2025 |
7.80
|
13,600 | 7.70 | 7.90 | 7.70 | 0 | 0 | 0 |
| 25/09/2025 |
7.80
|
62,100 | 7.90 | 7.90 | 7.50 | 0 | 0 | 0 |