| 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) |
-0.41 | -5.85% | 4,476,900 | 10,200 | 0.1 |
6.05
7.02
6.70
|
|
2 tháng
(2026-01-12) |
-0.65 | -8.97% | 9,671,600 | -63,500 | -0.4 |
6.05
7.40
6.70
|
|
3 tháng
(2025-12-15) |
-0.42 | -5.98% | 16,231,000 | -65,700 | -0.5 |
6.05
8
6.70
|
|
6 tháng
(2025-09-15) |
-1.89 | -22.26% | 51,990,800 | -391,000 | -3.2 |
6.05
8.49
6.70
|
|
12 tháng
(2025-03-18) |
-0.71 | -9.71% | 157,871,000 | -427,065 | -1.5 |
6
10.50
6.70
|
|
24 tháng
(2024-03-25) |
0 | 0% | 312,649,200 | -709,282 | -3.4 |
6
10.50
6.70
|
|
36 tháng
(2023-03-29) |
0.70 | 11.86% | 533,407,500 | -699,008 | -3.1 |
5.80
10.50
6.70
|
|
60 tháng
(2021-04-08) |
-4.50 | -40.54% | 1,182,634,500 | -1,034,339 | -8.0 |
5.56
26.71
6.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 13/03/2026 |
6.70
|
435,500 | 6.64 | 6.89 | 6.52 | 0 | 0 | 0 |
| 12/03/2026 |
6.60
|
207,000 | 6.45 | 6.64 | 6.44 | 500 | 0 | 0.0 |
| 11/03/2026 |
6.45
|
325,200 | 6.15 | 6.49 | 6.15 | 0 | 0 | 0 |
| 10/03/2026 |
6.15
|
346,500 | 6.08 | 6.30 | 6.05 | 0 | 0 | 0 |
| 09/03/2026 |
6.05
|
815,800 | 6.39 | 6.39 | 6.03 | 0 | 0 | 0 |
| 06/03/2026 |
6.48
|
124,700 | 6.58 | 6.67 | 6.48 | 0 | 0 | 0 |
| 05/03/2026 |
6.58
|
244,100 | 6.64 | 6.69 | 6.58 | 0 | 5,800 | -0.0 |
| 04/03/2026 |
6.61
|
300,500 | 6.80 | 6.80 | 6.50 | 0 | 0 | 0 |
| 03/03/2026 |
6.77
|
358,000 | 6.76 | 6.80 | 6.62 | 100 | 9,300 | -0.1 |
| 02/03/2026 |
6.76
|
349,400 | 6.60 | 6.89 | 6.60 | 200 | 100 | 0.0 |
| 27/02/2026 |
6.97
|
229,700 | 6.99 | 7 | 6.95 | 4,000 | 0 | 0.0 |
| 26/02/2026 |
6.98
|
147,400 | 7.02 | 7.02 | 6.95 | 100 | 0 | 0.0 |
| 25/02/2026 |
7.02
|
159,500 | 7.01 | 7.02 | 6.96 | 5,100 | 900 | 0.0 |
| 24/02/2026 |
6.95
|
266,100 | 7.01 | 7.03 | 6.95 | 5,700 | 1,300 | 0.0 |
| 23/02/2026 |
7.01
|
206,300 | 7.05 | 7.05 | 6.94 | 12,900 | 0 | 0.1 |
| 13/02/2026 |
6.95
|
133,500 | 7.07 | 7.07 | 6.95 | 100 | 1,000 | -0.0 |
| 12/02/2026 |
6.99
|
76,500 | 7.01 | 7.05 | 6.97 | 0 | 200 | -0.0 |
| 11/02/2026 |
7.01
|
186,700 | 7.09 | 7.09 | 6.95 | 100 | 0 | 0.0 |
| 10/02/2026 |
6.98
|
91,600 | 7 | 7 | 6.93 | 0 | 1,800 | -0.0 |
| 09/02/2026 |
6.98
|
93,500 | 7 | 7.12 | 6.90 | 0 | 31,400 | -0.2 |
| 06/02/2026 |
6.95
|
183,200 | 7.10 | 7.18 | 6.95 | 0 | 31,400 | -0.2 |
| 05/02/2026 |
7.10
|
277,600 | 7.36 | 7.36 | 7.10 | 100 | 1,400 | -0.0 |
| 04/02/2026 |
7.15
|
196,300 | 7.15 | 7.19 | 7.05 | 0 | 1,700 | -0.0 |
| 03/02/2026 |
7.15
|
210,000 | 7.29 | 7.29 | 7.12 | 200 | 100 | 0.0 |
| 02/02/2026 |
7.22
|
53,800 | 7.28 | 7.28 | 7.10 | 1,400 | 0 | 0.0 |
| 30/01/2026 |
7.26
|
144,100 | 7.25 | 7.33 | 7.23 | 300 | 0 | 0.0 |
| 29/01/2026 |
7.22
|
105,500 | 7.12 | 7.23 | 7.11 | 1,000 | 800 | 0.0 |
| 28/01/2026 |
7.12
|
119,800 | 7.13 | 7.20 | 7.09 | 14,000 | 5,900 | 0.1 |
| 27/01/2026 |
7.12
|
164,000 | 7.24 | 7.24 | 7.09 | 0 | 10,800 | -0.1 |
| 26/01/2026 |
7.11
|
243,000 | 7.35 | 7.35 | 7.10 | 200 | 21,100 | -0.2 |
| 23/01/2026 |
7.35
|
135,400 | 7.36 | 7.43 | 7.31 | 1,300 | 16,900 | -0.1 |
| 22/01/2026 |
7.40
|
179,900 | 7.50 | 7.50 | 7.35 | 8,900 | 0 | 0.1 |
| 21/01/2026 |
7.40
|
637,200 | 7.40 | 7.41 | 7.27 | 3,800 | 1,000 | 0.0 |
| 20/01/2026 |
7.40
|
356,200 | 7.30 | 7.40 | 7.30 | 8,100 | 0 | 0.1 |
| 19/01/2026 |
7.29
|
217,100 | 7.42 | 7.44 | 7.29 | 10,800 | 0 | 0.1 |
| 16/01/2026 |
7.40
|
605,400 | 7.30 | 7.44 | 7.27 | 6,700 | 0 | 0.0 |
| 15/01/2026 |
7.40
|
225,800 | 7.33 | 7.40 | 7.18 | 9,400 | 1,600 | 0.1 |
| 14/01/2026 |
7.33
|
463,700 | 7.33 | 7.33 | 7.16 | 900 | 10,700 | -0.1 |
| 13/01/2026 |
7.26
|
215,100 | 7.50 | 7.50 | 7.22 | 20,600 | 9,900 | 0.1 |
| 12/01/2026 |
7.25
|
276,500 | 7.26 | 7.38 | 7.02 | 8,700 | 23,600 | -0.1 |
| 09/01/2026 |
7.25
|
321,000 | 7.47 | 7.68 | 7.25 | 2,300 | 10,100 | -0.1 |
| 08/01/2026 |
7.52
|
273,500 | 7.57 | 7.88 | 7.52 | 11,600 | 3,700 | 0.1 |
| 07/01/2026 |
7.68
|
258,000 | 7.57 | 7.69 | 7.55 | 18,000 | 2,100 | 0.1 |
| 06/01/2026 |
7.60
|
196,700 | 7.71 | 7.71 | 7.45 | 8,800 | 24,700 | -0.1 |
| 05/01/2026 |
7.71
|
431,300 | 8 | 8 | 7.71 | 4,000 | 7,000 | -0.0 |
| 31/12/2025 |
8
|
1,818,400 | 7.95 | 8 | 7.80 | 0 | 1,900 | -0.0 |
| 30/12/2025 |
7.90
|
794,500 | 7.82 | 7.99 | 7.63 | 3,100 | 2,800 | 0.0 |
| 29/12/2025 |
7.80
|
342,400 | 7.60 | 7.80 | 7.60 | 18,200 | 800 | 0.1 |
| 26/12/2025 |
7.65
|
331,200 | 7.34 | 7.65 | 7.33 | 3,800 | 2,800 | 0.0 |
| 25/12/2025 |
7.55
|
269,800 | 7.60 | 7.63 | 7.47 | 0 | 1,200 | -0.0 |
| 24/12/2025 |
7.60
|
319,100 | 7.44 | 7.65 | 7.44 | 0 | 6,100 | -0.0 |
| 23/12/2025 |
7.45
|
363,300 | 7.30 | 7.45 | 7.30 | 1,500 | 3,000 | -0.0 |
| 22/12/2025 |
7.30
|
235,200 | 7.25 | 7.33 | 7.21 | 3,700 | 3,400 | 0.0 |
| 19/12/2025 |
7.18
|
99,500 | 7.17 | 7.24 | 7.16 | 0 | 1,100 | -0.0 |
| 18/12/2025 |
7.18
|
78,700 | 7.19 | 7.20 | 7.15 | 0 | 4,600 | -0.0 |
| 17/12/2025 |
7.15
|
72,300 | 7.26 | 7.26 | 7.13 | 0 | 1,900 | -0.0 |
| 16/12/2025 |
7.13
|
249,200 | 7.03 | 7.20 | 6.92 | 1,500 | 300 | 0.0 |
| 15/12/2025 |
7.02
|
105,300 | 7.22 | 7.22 | 7.02 | 0 | 1,200 | -0.0 |
| 12/12/2025 |
7.15
|
289,700 | 7.14 | 7.35 | 7.14 | 12,100 | 4,400 | 0.1 |
| 11/12/2025 |
7.14
|
93,400 | 7.13 | 7.24 | 7.12 | 3,000 | 4,800 | -0.0 |
| 10/12/2025 |
7.16
|
58,200 | 7.21 | 7.21 | 7.12 | 800 | 8,600 | -0.1 |
| 09/12/2025 |
7.12
|
266,000 | 7.26 | 7.26 | 7.02 | 1,000 | 32,500 | -0.2 |
| 08/12/2025 |
7.25
|
200,400 | 7.30 | 7.30 | 7.19 | 3,800 | 18,500 | -0.1 |
| 05/12/2025 |
7.30
|
103,700 | 7.36 | 7.39 | 7.25 | 4,000 | 8,800 | -0.0 |
| 04/12/2025 |
7.36
|
188,100 | 7.38 | 7.40 | 7.30 | 2,900 | 26,100 | -0.2 |
| 03/12/2025 |
7.30
|
277,200 | 7.32 | 7.35 | 7.26 | 44,500 | 55,100 | -0.1 |
| 02/12/2025 |
7.25
|
142,300 | 7.25 | 7.30 | 7.18 | 6,500 | 12,700 | -0.0 |
| 01/12/2025 |
7.25
|
143,500 | 7.30 | 7.40 | 7.25 | 6,500 | 23,700 | -0.1 |
| 28/11/2025 |
7.36
|
136,200 | 7.40 | 7.48 | 7 | 2,800 | 11,300 | -0.1 |
| 27/11/2025 |
7.37
|
68,600 | 7.41 | 7.42 | 7.30 | 0 | 5,500 | -0.0 |
| 26/11/2025 |
7.34
|
160,000 | 7.21 | 7.37 | 7.21 | 14,300 | 10,100 | 0.0 |
| 25/11/2025 |
7.20
|
231,500 | 7.42 | 7.42 | 7.20 | 3,900 | 14,600 | -0.1 |
| 24/11/2025 |
7.32
|
282,400 | 7.61 | 7.78 | 7.32 | 4,900 | 31,700 | -0.2 |
| 21/11/2025 |
7.61
|
122,300 | 7.61 | 7.80 | 7.61 | 7,300 | 19,100 | -0.1 |
| 20/11/2025 |
7.70
|
226,200 | 7.95 | 7.95 | 7.70 | 4,500 | 33,900 | -0.2 |
| 19/11/2025 |
7.90
|
290,600 | 7.95 | 7.99 | 7.88 | 100 | 53,500 | -0.4 |
| 18/11/2025 |
8.08
|
382,700 | 8.09 | 8.09 | 7.80 | 0 | 73,800 | -0.6 |
| 17/11/2025 |
8.10
|
468,900 | 8.01 | 8.15 | 7.95 | 1,300 | 77,900 | -0.6 |
| 14/11/2025 |
7.99
|
747,300 | 7.76 | 8.01 | 7.65 | 115,600 | 41,900 | 0.6 |
| 13/11/2025 |
7.76
|
393,400 | 7.65 | 7.84 | 7.63 | 34,800 | 27,000 | 0.1 |
| 12/11/2025 |
7.74
|
448,100 | 7.77 | 7.79 | 7.62 | 50,300 | 15,900 | 0.3 |
| 11/11/2025 |
7.70
|
511,800 | 7.50 | 7.70 | 7.45 | 17,200 | 15,800 | 0.0 |
| 10/11/2025 |
7.50
|
376,900 | 7.57 | 7.58 | 7.45 | 21,800 | 34,300 | -0.1 |
| 07/11/2025 |
7.59
|
657,000 | 7.57 | 7.64 | 7.47 | 109,700 | 5,200 | 0.8 |
| 06/11/2025 |
7.59
|
439,500 | 7.68 | 7.68 | 7.43 | 34,300 | 55,500 | -0.2 |
| 05/11/2025 |
7.60
|
332,000 | 7.55 | 7.61 | 7.30 | 17,600 | 40,200 | -0.2 |
| 04/11/2025 |
7.60
|
911,400 | 7.60 | 7.66 | 7.10 | 50,300 | 167,900 | -0.9 |
| 03/11/2025 |
7.60
|
832,300 | 7.62 | 7.75 | 7.51 | 73,700 | 67,600 | 0.0 |
| 31/10/2025 |
7.62
|
668,900 | 7.66 | 7.66 | 7.46 | 12,100 | 64,300 | -0.4 |
| 30/10/2025 |
7.62
|
498,500 | 7.72 | 7.76 | 7.55 | 0 | 116,400 | -0.9 |
| 29/10/2025 |
7.60
|
847,100 | 7.28 | 7.64 | 7.23 | 142,200 | 43,500 | 0.7 |
| 28/10/2025 |
7.23
|
469,100 | 7.23 | 7.26 | 7.10 | 52,400 | 12,100 | 0.3 |
| 27/10/2025 |
7.21
|
477,200 | 7.25 | 7.25 | 7.14 | 44,200 | 34,200 | 0.1 |
| 24/10/2025 |
7.20
|
717,700 | 7.17 | 7.25 | 7.01 | 90,800 | 71,000 | 0.1 |
| 23/10/2025 |
7.17
|
470,700 | 7.22 | 7.29 | 7.15 | 11,100 | 35,900 | -0.2 |
| 22/10/2025 |
7.20
|
779,300 | 7.09 | 7.24 | 6.92 | 56,000 | 37,500 | 0.1 |
| 21/10/2025 |
7.07
|
688,100 | 6.90 | 7.10 | 6.75 | 37,400 | 43,000 | -0.0 |
| 20/10/2025 |
6.85
|
1,726,000 | 7.10 | 7.45 | 6.85 | 213,200 | 179,600 | 0.2 |
| 17/10/2025 |
7.01
|
718,200 | 6.94 | 7.05 | 6.89 | 60,000 | 43,600 | 0.1 |
| 16/10/2025 |
6.95
|
645,200 | 6.82 | 7.05 | 6.82 | 41,500 | 14,700 | 0.2 |