| 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 | 0% | 100,000 | 9,100 | 0.1 |
7.20
8
7.80
|
|
2 tháng
(2026-01-12) |
-2.20 | -22.22% | 1,287,900 | 9,800 | 0.0 |
7.20
11.50
7.80
|
|
3 tháng
(2025-12-15) |
0 | 0% | 1,499,800 | 14,600 | 0.1 |
7.20
11.50
7.80
|
|
6 tháng
(2025-09-15) |
-2.40 | -23.76% | 3,000,500 | 20,400 | 0.1 |
7.20
11.70
7.80
|
|
12 tháng
(2025-03-18) |
-4.20 | -35.29% | 3,475,200 | 25,200 | 0.1 |
7.20
12.10
7.80
|
|
24 tháng
(2024-03-25) |
-4.70 | -37.90% | 3,870,462 | 26,200 | 0.2 |
7.20
14.50
7.80
|
|
36 tháng
(2023-03-29) |
-4.38 | -36.24% | 4,151,003 | 11,000 | -0.1 |
7.20
15
7.80
|
|
60 tháng
(2021-04-08) |
-2.13 | -21.67% | 9,077,090 | -659,100 | -9.5 |
7.20
17.50
7.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 13/03/2026 |
7.80
|
28,700 | 7.70 | 8.10 | 7.70 | 5,500 | 0 | 0.0 |
| 12/03/2026 |
7.70
|
1,000 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 11/03/2026 |
7.50
|
15,600 | 7.50 | 7.50 | 7.50 | 1,000 | 0 | 0.0 |
| 10/03/2026 |
7.50
|
1,600 | 7.20 | 7.50 | 7.20 | 0 | 0 | 0 |
| 09/03/2026 |
7.20
|
24,900 | 7.50 | 7.50 | 7.20 | 0 | 0 | 0 |
| 06/03/2026 |
8
|
800 | 8 | 8 | 8 | 3,000 | 0 | 0.0 |
| 05/03/2026 |
8
|
4,200 | 8 | 8 | 8 | 4,400 | 0 | 0.0 |
| 04/03/2026 |
8
|
7,100 | 8 | 8.10 | 8 | 0 | 0 | 0 |
| 03/03/2026 |
7.90
|
5,700 | 7.80 | 7.90 | 7.80 | 1,100 | 0 | 0.0 |
| 02/03/2026 |
7.70
|
4,700 | 7.60 | 7.80 | 7.60 | 0 | 0 | 0 |
| 27/02/2026 |
7.60
|
9,900 | 7.60 | 7.60 | 7.50 | 0 | 0 | 0 |
| 26/02/2026 |
7.70
|
10,700 | 7.60 | 7.70 | 7.60 | 900 | 1,700 | -0.0 |
| 25/02/2026 |
7.70
|
3,600 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 24/02/2026 |
7.70
|
3,100 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 23/02/2026 |
7.80
|
1,200 | 7.70 | 7.80 | 7.70 | 200 | 0 | 0.0 |
| 13/02/2026 |
7.80
|
3,400 | 7.70 | 7.80 | 7.60 | 0 | 0 | 0 |
| 12/02/2026 |
7.80
|
1,300 | 7.70 | 7.90 | 7.70 | 200 | 0 | 0.0 |
| 11/02/2026 |
7.70
|
1,200 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 10/02/2026 |
7.60
|
3,300 | 7.80 | 7.80 | 7.60 | 200 | 0 | 0.0 |
| 09/02/2026 |
7.70
|
1,700 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 06/02/2026 |
7.70
|
13,700 | 7.90 | 8 | 7.60 | 5,400 | 0 | 0.0 |
| 05/02/2026 |
7.80
|
7,200 | 7.80 | 7.80 | 7.80 | 5,400 | 0 | 0.0 |
| 04/02/2026 |
7.70
|
7,400 | 7.60 | 7.80 | 7.60 | 0 | 0 | 0 |
| 03/02/2026 |
7.60
|
16,500 | 7.50 | 7.60 | 7.50 | 0 | 0 | 0 |
| 02/02/2026 |
7.60
|
22,900 | 7.60 | 7.60 | 7.50 | 0 | 0 | 0 |
| 30/01/2026 |
7.60
|
13,300 | 7.60 | 7.70 | 7.60 | 6,900 | 0 | 0.1 |
| 29/01/2026 |
7.70
|
39,100 | 7.60 | 7.70 | 7.50 | 0 | 0 | 0 |
| 28/01/2026 |
7.60
|
17,100 | 7.60 | 7.70 | 7.60 | 0 | 0 | 0 |
| 27/01/2026 |
7.50
|
14,800 | 7.50 | 7.70 | 7.50 | 0 | 0 | 0 |
| 26/01/2026 |
7.50
|
57,400 | 7.50 | 7.60 | 7.50 | 800 | 0 | 0.0 |
| 23/01/2026 |
7.60
|
45,200 | 7.70 | 8 | 7.50 | 0 | 0 | 0 |
| 22/01/2026 |
7.70
|
70,800 | 7.80 | 8.10 | 7.40 | 300 | 0 | 0.0 |
| 21/01/2026 |
7.60
|
229,500 | 7.30 | 8 | 7.30 | 0 | 0 | 0 |
| 20/01/2026 |
8.10
|
57,400 | 8.10 | 8.10 | 8.10 | 0 | 6,500 | -0.1 |
| 19/01/2026 |
9
|
27,700 | 9.10 | 9.70 | 9 | 0 | 0 | 0 |
| 16/01/2026 |
9.90
|
17,900 | 11 | 11.10 | 9.90 | 0 | 21,100 | -0.2 |
| 15/01/2026 |
11
|
107,700 | 11.50 | 11.80 | 10.40 | 0 | 0 | 0 |
| 14/01/2026 |
11.50
|
105,800 | 10.90 | 11.80 | 10.60 | 6,500 | 0 | 0.1 |
| 13/01/2026 |
10.80
|
201,500 | 10.70 | 10.80 | 10.50 | 1,600 | 0 | 0.0 |
| 12/01/2026 |
9.90
|
110,000 | 9.80 | 9.90 | 9.50 | 1,200 | 0 | 0.0 |
| 09/01/2026 |
9
|
97,500 | 8.20 | 9 | 8.20 | 0 | 0 | 0 |
| 08/01/2026 |
8.20
|
16,900 | 8.60 | 8.60 | 8 | 600 | 0 | 0.0 |
| 07/01/2026 |
8.60
|
26,100 | 8.60 | 8.70 | 8.50 | 3,300 | 0 | 0.0 |
| 06/01/2026 |
8.50
|
37,700 | 7.80 | 8.60 | 7.70 | 200 | 0 | 0.0 |
| 05/01/2026 |
7.90
|
12,200 | 7.50 | 7.90 | 7.50 | 0 | 0 | 0 |
| 31/12/2025 |
7.50
|
5,200 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 30/12/2025 |
7.60
|
600 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
| 29/12/2025 |
7.60
|
1,800 | 7.50 | 7.60 | 7.50 | 100 | 0 | 0.0 |
| 26/12/2025 |
7.60
|
200 | 7.60 | 7.60 | 7.60 | 200 | 0 | 0.0 |
| 25/12/2025 |
7.60
|
500 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
| 24/12/2025 |
7.60
|
2,800 | 7.60 | 7.60 | 7.50 | 0 | 0 | 0 |
| 23/12/2025 |
7.60
|
1,600 | 7.60 | 7.60 | 7.60 | 100 | 0 | 0.0 |
| 22/12/2025 |
7.60
|
1,100 | 7.60 | 7.70 | 7.60 | 200 | 0 | 0.0 |
| 19/12/2025 |
7.60
|
1,800 | 7.50 | 7.60 | 7.30 | 100 | 0 | 0.0 |
| 18/12/2025 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 17/12/2025 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 16/12/2025 |
7.50
|
4,000 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 15/12/2025 |
7.70
|
1,900 | 7.50 | 7.70 | 7.40 | 0 | 0 | 0 |
| 12/12/2025 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 11/12/2025 |
7.70
|
1,100 | 7.50 | 7.70 | 7.50 | 100 | 0 | 0.0 |
| 10/12/2025 |
7.70
|
100 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 09/12/2025 |
7.70
|
300 | 7.70 | 7.70 | 7.60 | 200 | 0 | 0.0 |
| 08/12/2025 |
7.60
|
17,000 | 7.80 | 7.80 | 7.50 | 0 | 0 | 0 |
| 05/12/2025 |
7.70
|
4,100 | 7.60 | 7.70 | 7.60 | 0 | 0 | 0 |
| 04/12/2025 |
7.70
|
1,900 | 7.80 | 7.80 | 7.70 | 300 | 0 | 0.0 |
| 03/12/2025 |
7.80
|
2,700 | 7.50 | 7.80 | 7.50 | 0 | 0 | 0 |
| 02/12/2025 |
7.60
|
8,200 | 7.80 | 7.80 | 7.60 | 0 | 0 | 0 |
| 01/12/2025 |
7.60
|
500 | 7.80 | 7.80 | 7.60 | 300 | 0 | 0.0 |
| 28/11/2025 |
7.60
|
1,500 | 7.70 | 7.70 | 7.60 | 300 | 0 | 0.0 |
| 27/11/2025 |
7.70
|
500 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 26/11/2025 |
7.60
|
500 | 7.70 | 7.70 | 7.60 | 0 | 0 | 0 |
| 25/11/2025 |
7.50
|
4,600 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 24/11/2025 |
7.50
|
1,100 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 21/11/2025 |
7.70
|
1,700 | 7.70 | 7.70 | 7.70 | 100 | 0 | 0.0 |
| 20/11/2025 |
7.60
|
500 | 7.80 | 7.80 | 7.60 | 300 | 0 | 0.0 |
| 19/11/2025 |
7.70
|
700 | 7.70 | 7.70 | 7.70 | 300 | 0 | 0.0 |
| 18/11/2025 |
7.80
|
1,900 | 7.80 | 7.80 | 7.70 | 0 | 0 | 0 |
| 17/11/2025 |
7.70
|
4,600 | 7.50 | 7.80 | 7.50 | 400 | 0 | 0.0 |
| 14/11/2025 |
7.50
|
3,100 | 7.60 | 7.70 | 7.50 | 200 | 0 | 0.0 |
| 13/11/2025 |
7.50
|
11,500 | 7.50 | 7.50 | 7.50 | 200 | 0 | 0.0 |
| 12/11/2025 |
7.50
|
200 | 7.60 | 7.60 | 7.50 | 100 | 0 | 0.0 |
| 11/11/2025 |
7.60
|
3,500 | 7.40 | 7.60 | 7.40 | 0 | 0 | 0 |
| 10/11/2025 |
7.40
|
2,900 | 7.70 | 7.70 | 7.40 | 0 | 0 | 0 |
| 07/11/2025 |
7.70
|
2,700 | 7.50 | 7.70 | 7.30 | 300 | 0 | 0.0 |
| 06/11/2025 |
7.70
|
200 | 7.70 | 7.70 | 7.70 | 200 | 0 | 0.0 |
| 05/11/2025 |
7.70
|
1,200 | 7.70 | 7.70 | 7.60 | 500 | 0 | 0.0 |
| 04/11/2025 |
7.70
|
3,500 | 7.90 | 7.90 | 7.70 | 1,400 | 0 | 0.0 |
| 03/11/2025 |
7.80
|
700 | 8 | 8 | 7.80 | 0 | 0 | 0 |
| 31/10/2025 |
7.50
|
5,200 | 7.50 | 7.60 | 7.50 | 0 | 0 | 0 |
| 30/10/2025 |
7.40
|
3,200 | 7.50 | 7.50 | 7.40 | 0 | 0 | 0 |
| 29/10/2025 |
7.40
|
1,900 | 7.40 | 7.50 | 7.40 | 300 | 0 | 0.0 |
| 28/10/2025 |
7.40
|
6,900 | 7.40 | 7.40 | 7.30 | 100 | 0 | 0.0 |
| 27/10/2025 |
7.30
|
7,500 | 7.50 | 7.50 | 7.30 | 400 | 0 | 0.0 |
| 24/10/2025 |
7.50
|
1,600 | 7.40 | 7.50 | 7.40 | 0 | 0 | 0 |
| 23/10/2025 |
7.50
|
3,800 | 7.40 | 7.50 | 7.40 | 300 | 0 | 0.0 |
| 22/10/2025 |
7.40
|
9,700 | 7.40 | 7.40 | 7.30 | 0 | 0 | 0 |
| 21/10/2025 |
7.50
|
5,500 | 7.50 | 7.50 | 7.40 | 0 | 0 | 0 |
| 20/10/2025 |
7.70
|
3,800 | 7.40 | 7.70 | 7.40 | 0 | 0 | 0 |
| 17/10/2025 |
7.70
|
9,200 | 7.50 | 7.90 | 7.50 | 0 | 0 | 0 |
| 16/10/2025 |
7.50
|
5,900 | 8 | 8 | 7.50 | 300 | 0 | 0.0 |