| 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 | 0% | 6,901,200 | 0 | 0 |
7.80
8.10
8
|
|
2 tháng
(2026-01-15) |
0 | 0% | 16,074,600 | 0 | 0 |
7.70
8.10
8
|
|
3 tháng
(2025-12-16) |
0 | 0% | 22,283,100 | 0 | 0 |
7.70
8.10
8
|
|
6 tháng
(2025-09-17) |
-0.40 | -4.76% | 41,514,800 | 0 | 0 |
7.70
8.40
8
|
|
12 tháng
(2025-03-21) |
-0.59 | -6.86% | 84,917,400 | -4,000 | 0 |
7.64
8.97
8
|
|
24 tháng
(2024-03-26) |
-0.97 | -10.78% | 139,349,359 | -8,012 | -0.0 |
7.64
10.38
8
|
|
36 tháng
(2023-04-03) |
-0.12 | -1.44% | 154,425,278 | -12,712 | -0.1 |
7.55
10.95
8
|
|
60 tháng
(2021-04-12) |
2.81 | 54.11% | 166,148,433 | -36,223 | -0.3 |
4.72
16.52
8
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 16/03/2026 |
8
|
1,014,300 | 8 | 8 | 7.90 | 0 | 0 | 0 |
| 13/03/2026 |
8
|
1,059,700 | 8 | 8.10 | 7.90 | 0 | 0 | 0 |
| 12/03/2026 |
8
|
1,055,900 | 8.10 | 8.10 | 8 | 0 | 0 | 0 |
| 11/03/2026 |
8
|
1,077,600 | 8.10 | 8.10 | 7.90 | 0 | 0 | 0 |
| 10/03/2026 |
8.10
|
81,200 | 8 | 8.20 | 7.90 | 0 | 0 | 0 |
| 09/03/2026 |
7.80
|
90,000 | 7.70 | 8 | 7.40 | 0 | 0 | 0 |
| 06/03/2026 |
8
|
331,900 | 8 | 8.10 | 7.70 | 0 | 0 | 0 |
| 05/03/2026 |
7.90
|
300,100 | 7.90 | 8 | 7.90 | 0 | 0 | 0 |
| 04/03/2026 |
7.90
|
367,500 | 7.90 | 8 | 7.80 | 0 | 0 | 0 |
| 03/03/2026 |
7.90
|
273,300 | 8 | 8 | 7.80 | 0 | 0 | 0 |
| 02/03/2026 |
7.90
|
438,300 | 7.90 | 7.90 | 7.70 | 0 | 0 | 0 |
| 27/02/2026 |
7.90
|
352,900 | 7.90 | 8 | 7.90 | 0 | 0 | 0 |
| 26/02/2026 |
8
|
359,600 | 7.90 | 8 | 7.90 | 0 | 0 | 0 |
| 25/02/2026 |
7.90
|
338,700 | 7.90 | 8 | 7.90 | 0 | 0 | 0 |
| 24/02/2026 |
8
|
331,300 | 7.90 | 8 | 7.80 | 0 | 0 | 0 |
| 23/02/2026 |
8
|
443,200 | 7.90 | 8 | 7.90 | 0 | 0 | 0 |
| 13/02/2026 |
7.90
|
446,100 | 7.90 | 8 | 7.80 | 0 | 0 | 0 |
| 12/02/2026 |
7.90
|
458,500 | 7.90 | 8 | 7.80 | 0 | 0 | 0 |
| 11/02/2026 |
8
|
435,400 | 7.90 | 8 | 7.90 | 0 | 0 | 0 |
| 10/02/2026 |
7.90
|
452,600 | 7.90 | 8 | 7.80 | 0 | 0 | 0 |
| 09/02/2026 |
7.90
|
425,500 | 7.80 | 8 | 7.70 | 0 | 0 | 0 |
| 06/02/2026 |
7.80
|
442,600 | 7.80 | 7.80 | 7.70 | 0 | 0 | 0 |
| 05/02/2026 |
7.90
|
458,800 | 7.90 | 7.90 | 7.80 | 0 | 0 | 0 |
| 04/02/2026 |
7.90
|
444,300 | 8 | 8 | 7.90 | 0 | 0 | 0 |
| 03/02/2026 |
8
|
392,800 | 7.70 | 8 | 7.70 | 0 | 0 | 0 |
| 02/02/2026 |
7.70
|
18,900 | 7.60 | 7.70 | 7.60 | 0 | 0 | 0 |
| 30/01/2026 |
7.70
|
363,700 | 7.70 | 7.80 | 7.60 | 0 | 0 | 0 |
| 29/01/2026 |
7.70
|
576,700 | 7.70 | 7.70 | 7.50 | 0 | 0 | 0 |
| 28/01/2026 |
7.70
|
225,000 | 7.80 | 7.80 | 7.70 | 0 | 0 | 0 |
| 27/01/2026 |
7.90
|
503,200 | 7.80 | 7.90 | 7.80 | 0 | 0 | 0 |
| 26/01/2026 |
7.90
|
468,000 | 7.90 | 7.90 | 7.80 | 0 | 0 | 0 |
| 23/01/2026 |
7.90
|
513,800 | 7.90 | 8 | 7.90 | 0 | 0 | 0 |
| 22/01/2026 |
7.90
|
508,100 | 7.90 | 8 | 7.90 | 0 | 0 | 0 |
| 21/01/2026 |
8
|
495,000 | 7.90 | 8 | 7.80 | 0 | 0 | 0 |
| 20/01/2026 |
7.90
|
517,500 | 7.90 | 7.90 | 7.80 | 0 | 0 | 0 |
| 19/01/2026 |
7.90
|
505,200 | 7.90 | 8 | 7.90 | 0 | 0 | 0 |
| 16/01/2026 |
7.90
|
404,100 | 8 | 8 | 7.90 | 0 | 0 | 0 |
| 15/01/2026 |
8
|
117,600 | 8 | 8.10 | 8 | 0 | 0 | 0 |
| 14/01/2026 |
8
|
498,400 | 8 | 8.10 | 8 | 0 | 0 | 0 |
| 13/01/2026 |
8.10
|
486,800 | 8 | 8.10 | 7.90 | 0 | 0 | 0 |
| 12/01/2026 |
8
|
427,400 | 8 | 8 | 7.90 | 0 | 0 | 0 |
| 09/01/2026 |
8.10
|
437,100 | 8 | 8.10 | 8 | 0 | 0 | 0 |
| 08/01/2026 |
8
|
417,400 | 8 | 8.10 | 8 | 0 | 0 | 0 |
| 07/01/2026 |
8.10
|
416,900 | 8 | 8.10 | 8 | 0 | 0 | 0 |
| 06/01/2026 |
8
|
408,900 | 8 | 8.10 | 7.90 | 0 | 0 | 0 |
| 05/01/2026 |
8
|
429,400 | 8 | 8.10 | 8 | 0 | 0 | 0 |
| 31/12/2025 |
8
|
94,900 | 8 | 8.10 | 8 | 0 | 0 | 0 |
| 30/12/2025 |
8
|
93,400 | 8 | 8.10 | 8 | 0 | 0 | 0 |
| 29/12/2025 |
8
|
111,400 | 8 | 8 | 7.90 | 0 | 0 | 0 |
| 26/12/2025 |
8
|
145,000 | 7.90 | 8 | 7.90 | 0 | 0 | 0 |
| 25/12/2025 |
8
|
160,500 | 8 | 8 | 7.90 | 0 | 0 | 0 |
| 24/12/2025 |
8
|
254,800 | 8 | 8.10 | 8 | 0 | 0 | 0 |
| 23/12/2025 |
8
|
266,200 | 8 | 8.10 | 7.90 | 0 | 0 | 0 |
| 22/12/2025 |
8
|
326,500 | 8.10 | 8.10 | 8 | 0 | 0 | 0 |
| 19/12/2025 |
8.10
|
329,400 | 8.10 | 8.10 | 8 | 0 | 0 | 0 |
| 18/12/2025 |
8.10
|
345,000 | 8.10 | 8.20 | 8.10 | 0 | 0 | 0 |
| 17/12/2025 |
8.10
|
239,000 | 8.10 | 8.20 | 8 | 0 | 0 | 0 |
| 16/12/2025 |
8
|
320,100 | 8.10 | 8.10 | 7.90 | 0 | 0 | 0 |
| 15/12/2025 |
8
|
154,800 | 8.10 | 8.10 | 8 | 0 | 0 | 0 |
| 12/12/2025 |
8.10
|
365,500 | 8.20 | 8.20 | 8 | 0 | 0 | 0 |
| 11/12/2025 |
8.10
|
368,400 | 8.10 | 8.20 | 8.10 | 0 | 0 | 0 |
| 10/12/2025 |
8.10
|
269,300 | 8.20 | 8.20 | 8 | 0 | 0 | 0 |
| 09/12/2025 |
8.20
|
342,200 | 8.30 | 8.30 | 8.10 | 0 | 0 | 0 |
| 08/12/2025 |
8.30
|
367,900 | 8.30 | 8.40 | 8.20 | 0 | 0 | 0 |
| 05/12/2025 |
8.30
|
400,300 | 8.20 | 8.40 | 8.10 | 0 | 0 | 0 |
| 04/12/2025 |
8.20
|
321,800 | 8.20 | 8.30 | 8.10 | 0 | 0 | 0 |
| 03/12/2025 |
8.10
|
298,800 | 8.10 | 8.20 | 8 | 0 | 0 | 0 |
| 02/12/2025 |
8.10
|
387,100 | 8.10 | 8.20 | 8 | 0 | 0 | 0 |
| 01/12/2025 |
8.10
|
274,800 | 8 | 8.10 | 8 | 0 | 0 | 0 |
| 28/11/2025 |
8.10
|
394,500 | 8 | 8.10 | 8 | 0 | 0 | 0 |
| 27/11/2025 |
8
|
350,200 | 8 | 8.10 | 7.90 | 0 | 0 | 0 |
| 26/11/2025 |
8
|
290,000 | 8 | 8 | 7.90 | 0 | 0 | 0 |
| 25/11/2025 |
8
|
292,200 | 8 | 8.10 | 8 | 0 | 0 | 0 |
| 24/11/2025 |
8
|
289,400 | 8 | 8.10 | 8 | 0 | 0 | 0 |
| 21/11/2025 |
8
|
283,400 | 8 | 8.10 | 7.90 | 0 | 0 | 0 |
| 20/11/2025 |
7.90
|
289,300 | 8 | 8.10 | 7.90 | 0 | 0 | 0 |
| 19/11/2025 |
8
|
284,600 | 8 | 8.10 | 8 | 0 | 0 | 0 |
| 18/11/2025 |
8.10
|
287,200 | 8 | 8.10 | 8 | 0 | 0 | 0 |
| 17/11/2025 |
8.10
|
292,400 | 8 | 8.10 | 8 | 0 | 0 | 0 |
| 14/11/2025 |
8
|
298,300 | 8 | 8.10 | 8 | 0 | 0 | 0 |
| 13/11/2025 |
8
|
258,600 | 8 | 8.10 | 8 | 0 | 0 | 0 |
| 12/11/2025 |
8
|
295,700 | 8.10 | 8.10 | 7.90 | 0 | 0 | 0 |
| 11/11/2025 |
8.10
|
334,200 | 8.10 | 8.20 | 8.10 | 0 | 0 | 0 |
| 10/11/2025 |
8
|
289,800 | 8 | 8.10 | 8 | 0 | 0 | 0 |
| 07/11/2025 |
8
|
286,300 | 8.10 | 8.10 | 8 | 0 | 0 | 0 |
| 06/11/2025 |
8.10
|
339,700 | 8.10 | 8.10 | 8 | 0 | 0 | 0 |
| 05/11/2025 |
8
|
243,200 | 8 | 8.10 | 8 | 0 | 0 | 0 |
| 04/11/2025 |
8.10
|
343,400 | 8.20 | 8.20 | 8 | 0 | 0 | 0 |
| 03/11/2025 |
8.10
|
353,500 | 8.10 | 8.20 | 8.10 | 0 | 0 | 0 |
| 31/10/2025 |
8.10
|
251,900 | 8.10 | 8.10 | 8 | 0 | 0 | 0 |
| 30/10/2025 |
8.10
|
117,900 | 8 | 8.20 | 8 | 0 | 0 | 0 |
| 29/10/2025 |
8.10
|
307,400 | 8.10 | 8.20 | 8.10 | 0 | 0 | 0 |
| 28/10/2025 |
8.20
|
297,800 | 8.10 | 8.20 | 8 | 0 | 0 | 0 |
| 27/10/2025 |
8.10
|
275,300 | 8.10 | 8.20 | 8.10 | 0 | 0 | 0 |
| 24/10/2025 |
8.10
|
230,200 | 8.10 | 8.20 | 8.10 | 0 | 0 | 0 |
| 23/10/2025 |
8.10
|
271,600 | 8.10 | 8.20 | 8.10 | 0 | 0 | 0 |
| 22/10/2025 |
8.10
|
264,200 | 8.10 | 8.20 | 8.10 | 0 | 0 | 0 |
| 21/10/2025 |
8.10
|
303,300 | 8.30 | 8.30 | 8 | 0 | 0 | 0 |
| 20/10/2025 |
8.20
|
273,200 | 8.30 | 8.30 | 8.20 | 0 | 0 | 0 |
| 17/10/2025 |
8.20
|
150,400 | 8.30 | 8.30 | 8.20 | 0 | 0 | 0 |