| 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) |
-0.90 | -9.89% | 1,506,800 | 0 | 0 |
7.70
9.10
8.30
|
|
2 tháng
(2026-01-12) |
-2.60 | -24.07% | 10,603,500 | 0 | 0 |
7.70
10.80
8.30
|
|
3 tháng
(2025-12-15) |
-3.30 | -28.70% | 12,060,900 | 0 | 0 |
7.70
11.70
8.30
|
|
6 tháng
(2025-09-15) |
-3.50 | -29.91% | 14,937,700 | 0 | 0 |
7.70
12.20
8.30
|
|
12 tháng
(2025-03-18) |
-5.80 | -41.43% | 26,216,700 | 0 | 0 |
7.70
14.10
8.30
|
|
24 tháng
(2024-03-25) |
-8.50 | -50.90% | 37,602,335 | 0 | 0 |
7.70
24.60
8.30
|
|
36 tháng
(2023-03-29) |
1.40 | 20.59% | 54,340,200 | -90 | -0.0 |
6.60
24.60
8.30
|
|
60 tháng
(2021-04-08) |
-2.50 | -23.36% | 84,560,528 | -9,398 | -0.4 |
4.40
54.80
8.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 13/03/2026 |
8.30
|
74,300 | 8.20 | 8.30 | 7.80 | 0 | 0 | 0 |
| 12/03/2026 |
8.20
|
50,800 | 7.10 | 8.20 | 7 | 0 | 0 | 0 |
| 11/03/2026 |
7.70
|
504,900 | 8.50 | 8.60 | 7.70 | 0 | 0 | 0 |
| 10/03/2026 |
8.50
|
103,400 | 8.10 | 8.50 | 8 | 0 | 0 | 0 |
| 09/03/2026 |
8.10
|
54,000 | 7.90 | 8.50 | 7.80 | 0 | 0 | 0 |
| 06/03/2026 |
8.50
|
43,700 | 8.50 | 8.50 | 8.40 | 0 | 0 | 0 |
| 05/03/2026 |
8.70
|
44,600 | 8.70 | 8.80 | 8.50 | 0 | 0 | 0 |
| 04/03/2026 |
9
|
48,200 | 8.60 | 9 | 8.40 | 0 | 0 | 0 |
| 03/03/2026 |
8.40
|
121,000 | 8.70 | 8.90 | 8.40 | 0 | 0 | 0 |
| 02/03/2026 |
8.70
|
50,700 | 8.80 | 8.80 | 8.30 | 0 | 0 | 0 |
| 27/02/2026 |
8.90
|
72,100 | 8.90 | 9 | 8.90 | 0 | 0 | 0 |
| 26/02/2026 |
9
|
53,400 | 9.10 | 9.10 | 8.90 | 0 | 0 | 0 |
| 25/02/2026 |
9
|
57,900 | 9 | 9.10 | 8.90 | 0 | 0 | 0 |
| 24/02/2026 |
9.10
|
93,700 | 9 | 9.10 | 8.90 | 0 | 0 | 0 |
| 23/02/2026 |
9.10
|
75,100 | 9.10 | 9.20 | 8.90 | 0 | 0 | 0 |
| 13/02/2026 |
9.10
|
48,700 | 9.10 | 9.10 | 8.90 | 0 | 0 | 0 |
| 12/02/2026 |
9.10
|
25,600 | 9 | 9.10 | 8.90 | 0 | 0 | 0 |
| 11/02/2026 |
9.10
|
59,000 | 9 | 9.10 | 8.80 | 0 | 0 | 0 |
| 10/02/2026 |
9.10
|
152,300 | 9.10 | 9.20 | 8.80 | 0 | 0 | 0 |
| 09/02/2026 |
9.20
|
73,100 | 9.20 | 9.20 | 9 | 0 | 0 | 0 |
| 06/02/2026 |
9.20
|
287,600 | 9.50 | 9.50 | 9.20 | 0 | 0 | 0 |
| 05/02/2026 |
9.50
|
299,200 | 9.10 | 9.50 | 9 | 0 | 0 | 0 |
| 04/02/2026 |
9.20
|
188,600 | 9.10 | 9.20 | 8.80 | 0 | 0 | 0 |
| 03/02/2026 |
9.10
|
117,300 | 9 | 9.20 | 8.90 | 0 | 0 | 0 |
| 02/02/2026 |
9.20
|
119,900 | 9.30 | 9.30 | 8.80 | 0 | 0 | 0 |
| 30/01/2026 |
9.30
|
911,600 | 11.10 | 11.10 | 9.10 | 0 | 0 | 0 |
| 29/01/2026 |
10.10
|
68,800 | 10.10 | 10.10 | 10.10 | 0 | 0 | 0 |
| 28/01/2026 |
9.20
|
3,418,600 | 8.50 | 9.20 | 8.30 | 0 | 0 | 0 |
| 27/01/2026 |
8.40
|
881,600 | 8.50 | 9.30 | 8.30 | 0 | 0 | 0 |
| 26/01/2026 |
8.50
|
1,230,200 | 8.80 | 8.80 | 8.50 | 0 | 0 | 0 |
| 23/01/2026 |
8.80
|
144,000 | 9.30 | 9.30 | 8.80 | 0 | 0 | 0 |
| 22/01/2026 |
9.40
|
272,100 | 9.40 | 9.40 | 8.80 | 0 | 0 | 0 |
| 21/01/2026 |
9.40
|
27,800 | 9.50 | 9.60 | 9.20 | 0 | 0 | 0 |
| 20/01/2026 |
9.60
|
70,200 | 9.60 | 9.60 | 9.20 | 0 | 0 | 0 |
| 19/01/2026 |
9.70
|
140,600 | 9.70 | 9.70 | 9.40 | 0 | 0 | 0 |
| 16/01/2026 |
9.80
|
201,100 | 9.80 | 9.80 | 9.40 | 0 | 0 | 0 |
| 15/01/2026 |
9.80
|
91,900 | 10.30 | 10.30 | 9.80 | 0 | 0 | 0 |
| 14/01/2026 |
10.50
|
167,500 | 10.40 | 10.50 | 10.20 | 0 | 0 | 0 |
| 13/01/2026 |
10.70
|
105,600 | 10.50 | 10.70 | 10.20 | 0 | 0 | 0 |
| 12/01/2026 |
10.80
|
127,100 | 10.80 | 10.80 | 10.30 | 0 | 0 | 0 |
| 09/01/2026 |
10.90
|
107,600 | 10.60 | 10.90 | 10.40 | 0 | 0 | 0 |
| 08/01/2026 |
11
|
104,900 | 10.80 | 11 | 10.60 | 0 | 0 | 0 |
| 07/01/2026 |
11.10
|
113,000 | 10.90 | 11.10 | 10.60 | 0 | 0 | 0 |
| 06/01/2026 |
11.10
|
40,900 | 10.80 | 11.10 | 10.60 | 0 | 0 | 0 |
| 05/01/2026 |
11.10
|
39,400 | 11 | 11.10 | 10.70 | 0 | 0 | 0 |
| 31/12/2025 |
11.10
|
18,100 | 11.20 | 11.20 | 10.90 | 0 | 0 | 0 |
| 30/12/2025 |
11.30
|
53,000 | 11 | 11.30 | 10.90 | 0 | 0 | 0 |
| 29/12/2025 |
11.30
|
26,700 | 11.20 | 11.30 | 11 | 0 | 0 | 0 |
| 26/12/2025 |
11.30
|
35,600 | 11.20 | 11.30 | 10.90 | 0 | 0 | 0 |
| 25/12/2025 |
11.30
|
5,200 | 11 | 11.30 | 11 | 0 | 0 | 0 |
| 24/12/2025 |
11.30
|
16,100 | 11.20 | 11.30 | 11 | 0 | 0 | 0 |
| 23/12/2025 |
11.30
|
13,100 | 11 | 11.30 | 10.90 | 0 | 0 | 0 |
| 22/12/2025 |
11.30
|
28,000 | 11.10 | 11.30 | 10.90 | 0 | 0 | 0 |
| 19/12/2025 |
11.30
|
11,400 | 11.50 | 11.50 | 11.10 | 0 | 0 | 0 |
| 18/12/2025 |
11.50
|
35,600 | 11.50 | 11.50 | 11 | 0 | 0 | 0 |
| 17/12/2025 |
11.60
|
8,300 | 11.70 | 11.70 | 11.50 | 0 | 0 | 0 |
| 16/12/2025 |
11.70
|
775,200 | 11.40 | 11.80 | 11.40 | 0 | 0 | 0 |
| 15/12/2025 |
11.50
|
25,300 | 11.30 | 11.50 | 11.10 | 0 | 0 | 0 |
| 12/12/2025 |
11.70
|
30,900 | 11.80 | 11.80 | 11.40 | 0 | 0 | 0 |
| 11/12/2025 |
11.90
|
75,100 | 11.70 | 11.90 | 11.30 | 0 | 0 | 0 |
| 10/12/2025 |
11.90
|
74,500 | 11.40 | 12 | 11.40 | 0 | 0 | 0 |
| 09/12/2025 |
11.40
|
21,100 | 11.80 | 11.80 | 11.30 | 0 | 0 | 0 |
| 08/12/2025 |
11.90
|
1,400 | 12 | 12 | 11.90 | 0 | 0 | 0 |
| 05/12/2025 |
12
|
10,500 | 11.90 | 12 | 11.80 | 0 | 0 | 0 |
| 04/12/2025 |
12
|
21,400 | 11.50 | 12 | 11.40 | 0 | 0 | 0 |
| 03/12/2025 |
11.40
|
34,700 | 11.10 | 11.50 | 11.10 | 0 | 0 | 0 |
| 02/12/2025 |
11.40
|
100 | 11.40 | 11.40 | 11.40 | 0 | 0 | 0 |
| 01/12/2025 |
11.20
|
273,900 | 11.40 | 11.40 | 11.20 | 0 | 0 | 0 |
| 28/11/2025 |
11.40
|
9,400 | 11.50 | 11.50 | 11 | 0 | 0 | 0 |
| 27/11/2025 |
11.50
|
284,200 | 11.30 | 11.50 | 11.20 | 0 | 0 | 0 |
| 26/11/2025 |
11.30
|
28,200 | 11.30 | 11.30 | 11 | 0 | 0 | 0 |
| 25/11/2025 |
11.30
|
5,000 | 11.30 | 11.40 | 11.30 | 0 | 0 | 0 |
| 24/11/2025 |
11.20
|
37,500 | 11 | 11.30 | 11 | 0 | 0 | 0 |
| 21/11/2025 |
11.50
|
3,600 | 11.10 | 12.10 | 11.10 | 0 | 0 | 0 |
| 20/11/2025 |
11.10
|
62,700 | 11.40 | 11.60 | 11.10 | 0 | 0 | 0 |
| 19/11/2025 |
11.20
|
92,400 | 11.70 | 11.70 | 11.20 | 0 | 0 | 0 |
| 18/11/2025 |
11.70
|
14,900 | 11.60 | 11.70 | 11.60 | 0 | 0 | 0 |
| 17/11/2025 |
11.60
|
5,800 | 12.30 | 12.30 | 11.50 | 0 | 0 | 0 |
| 14/11/2025 |
11.30
|
41,000 | 11.30 | 11.70 | 11.30 | 0 | 0 | 0 |
| 13/11/2025 |
11.30
|
19,000 | 11.30 | 11.40 | 11.30 | 0 | 0 | 0 |
| 12/11/2025 |
11.30
|
8,100 | 11.30 | 11.30 | 11.10 | 0 | 0 | 0 |
| 11/11/2025 |
11.30
|
5,000 | 11.20 | 11.30 | 11.20 | 0 | 0 | 0 |
| 10/11/2025 |
11.30
|
1,300 | 11.30 | 11.30 | 11.30 | 0 | 0 | 0 |
| 07/11/2025 |
11.30
|
66,000 | 11.10 | 11.30 | 10.80 | 0 | 0 | 0 |
| 06/11/2025 |
11.40
|
1,900 | 11.30 | 11.40 | 11.10 | 0 | 0 | 0 |
| 05/11/2025 |
11.40
|
7,000 | 11.40 | 11.40 | 11.10 | 0 | 0 | 0 |
| 04/11/2025 |
11.40
|
10,100 | 11 | 11.40 | 11 | 0 | 0 | 0 |
| 03/11/2025 |
11.40
|
26,200 | 11.20 | 11.40 | 11.10 | 0 | 0 | 0 |
| 31/10/2025 |
11.50
|
28,000 | 11.20 | 11.50 | 11 | 0 | 0 | 0 |
| 30/10/2025 |
11.40
|
16,400 | 11.40 | 11.40 | 11.30 | 0 | 0 | 0 |
| 29/10/2025 |
11.40
|
2,500 | 11.50 | 11.50 | 11.30 | 0 | 0 | 0 |
| 28/10/2025 |
11.50
|
66,800 | 11.50 | 11.60 | 11.50 | 0 | 0 | 0 |
| 27/10/2025 |
11.50
|
12,900 | 11.20 | 11.50 | 11.20 | 0 | 0 | 0 |
| 24/10/2025 |
11.50
|
11,600 | 11.40 | 11.50 | 11.20 | 0 | 0 | 0 |
| 23/10/2025 |
11.50
|
3,500 | 11.50 | 11.50 | 11.40 | 0 | 0 | 0 |
| 22/10/2025 |
11.50
|
4,500 | 11.40 | 11.50 | 11.40 | 0 | 0 | 0 |
| 21/10/2025 |
11.50
|
16,600 | 11.30 | 11.50 | 11.30 | 0 | 0 | 0 |
| 20/10/2025 |
11.70
|
20,000 | 11.40 | 11.70 | 11.30 | 0 | 0 | 0 |
| 17/10/2025 |
11.70
|
22,400 | 11.50 | 11.70 | 11.30 | 0 | 0 | 0 |
| 16/10/2025 |
11.70
|
61,600 | 11.20 | 11.70 | 11.20 | 0 | 0 | 0 |