| 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) |
-1.21 | -17.54% | 47,578,600 | 1,986,700 | 12.6 |
5.59
6.95
5.71
|
|
2 tháng
(2026-01-12) |
-1.80 | -24.03% | 107,367,400 | 2,167,400 | 14.0 |
5.59
7.52
5.71
|
|
3 tháng
(2025-12-15) |
-1.51 | -20.97% | 151,202,800 | 3,009,400 | 20.3 |
5.59
7.62
5.71
|
|
6 tháng
(2025-09-15) |
-3.30 | -36.71% | 572,814,900 | 2,491,300 | 18.2 |
5.59
10.20
5.71
|
|
12 tháng
(2025-03-18) |
-0.80 | -12.33% | 1,339,380,500 | 898,162 | -4.4 |
5.07
10.40
5.71
|
|
24 tháng
(2024-03-25) |
-2.06 | -26.58% | 1,795,894,800 | 2,887,289 | 5.6 |
5.07
10.40
5.71
|
|
36 tháng
(2023-03-29) |
-1 | -14.95% | 2,953,803,200 | 2,970,121 | 5.2 |
5.07
10.40
5.71
|
|
60 tháng
(2021-04-08) |
-2.47 | -30.25% | 6,653,364,900 | 888,189 | -41.8 |
3.86
24.26
5.71
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 13/03/2026 |
5.71
|
2,246,500 | 5.58 | 5.85 | 5.55 | 194,800 | 314,200 | -0.7 |
| 12/03/2026 |
5.69
|
3,210,400 | 5.71 | 5.79 | 5.60 | 556,600 | 103,800 | 2.6 |
| 11/03/2026 |
5.75
|
2,624,900 | 5.50 | 5.87 | 5.50 | 504,900 | 44,400 | 2.6 |
| 10/03/2026 |
5.59
|
5,764,300 | 5.40 | 5.66 | 5.40 | 11,400 | 225,100 | -1.2 |
| 09/03/2026 |
5.59
|
2,130,500 | 5.70 | 5.70 | 5.59 | 11,400 | 225,100 | -1.2 |
| 06/03/2026 |
6.01
|
2,905,100 | 6.05 | 6.05 | 5.93 | 229,000 | 84,400 | 0.9 |
| 05/03/2026 |
6.06
|
1,856,600 | 6.14 | 6.27 | 6.06 | 168,900 | 150,400 | 0.1 |
| 04/03/2026 |
6.10
|
5,206,000 | 6.09 | 6.15 | 5.87 | 1,069,400 | 242,400 | 5.0 |
| 03/03/2026 |
6.15
|
3,004,300 | 6.20 | 6.32 | 6.04 | 199,600 | 296,600 | -0.6 |
| 02/03/2026 |
6.24
|
3,112,700 | 6.16 | 6.39 | 6.16 | 532,800 | 16,500 | 3.7 |
| 27/02/2026 |
6.45
|
3,682,000 | 6.61 | 6.61 | 6.45 | 12,500 | 301,800 | -1.9 |
| 26/02/2026 |
6.62
|
4,027,700 | 6.77 | 6.79 | 6.55 | 22,500 | 326,800 | -2.0 |
| 25/02/2026 |
6.77
|
2,043,600 | 6.85 | 6.85 | 6.75 | 3,900 | 238,400 | -1.6 |
| 24/02/2026 |
6.84
|
1,805,300 | 6.84 | 6.88 | 6.75 | 92,100 | 147,200 | -0.4 |
| 23/02/2026 |
6.84
|
2,066,500 | 6.90 | 6.92 | 6.80 | 234,300 | 160,200 | 0.5 |
| 13/02/2026 |
6.89
|
1,220,800 | 6.89 | 6.94 | 6.84 | 299,300 | 5,700 | 2.0 |
| 12/02/2026 |
6.95
|
1,094,500 | 6.99 | 6.99 | 6.86 | 67,800 | 17,800 | 0.3 |
| 11/02/2026 |
6.90
|
1,823,400 | 6.70 | 6.97 | 6.70 | 556,900 | 0 | 3.8 |
| 10/02/2026 |
6.70
|
3,180,100 | 6.70 | 6.80 | 6.55 | 502,000 | 27,000 | 3.2 |
| 09/02/2026 |
6.75
|
2,682,900 | 6.90 | 6.90 | 6.66 | 3,000 | 543,100 | -3.7 |
| 06/02/2026 |
6.90
|
2,401,100 | 7.02 | 7.02 | 6.78 | 3,000 | 543,100 | -3.7 |
| 05/02/2026 |
7.09
|
1,768,900 | 7.10 | 7.16 | 7.03 | 256,900 | 165,200 | 0.7 |
| 04/02/2026 |
7.11
|
2,039,800 | 7.12 | 7.18 | 7.05 | 334,100 | 29,100 | 2.2 |
| 03/02/2026 |
7.10
|
2,442,500 | 6.99 | 7.12 | 6.99 | 532,800 | 16,500 | 3.7 |
| 02/02/2026 |
6.98
|
3,210,600 | 7.12 | 7.15 | 6.90 | 142,200 | 175,800 | -0.2 |
| 30/01/2026 |
7.15
|
1,632,400 | 7.05 | 7.20 | 7.05 | 173,100 | 30,500 | 1.0 |
| 29/01/2026 |
7.05
|
3,454,100 | 6.89 | 7.05 | 6.88 | 272,600 | 89,700 | 1.3 |
| 28/01/2026 |
6.89
|
3,062,800 | 6.90 | 6.95 | 6.60 | 375,100 | 58,500 | 2.1 |
| 27/01/2026 |
6.89
|
1,856,000 | 6.95 | 6.95 | 6.82 | 12,400 | 263,500 | -1.7 |
| 26/01/2026 |
6.95
|
3,653,400 | 7.25 | 7.28 | 6.76 | 103,800 | 716,800 | -4.4 |
| 23/01/2026 |
7.26
|
1,565,700 | 7.36 | 7.40 | 7.19 | 10,000 | 324,500 | -2.3 |
| 22/01/2026 |
7.40
|
2,832,900 | 7.22 | 7.55 | 7.19 | 256,400 | 91,900 | 1.2 |
| 21/01/2026 |
7.24
|
3,116,400 | 7.27 | 7.28 | 7.07 | 26,500 | 468,400 | -3.2 |
| 20/01/2026 |
7.28
|
3,249,900 | 7.30 | 7.37 | 7.23 | 107,200 | 115,400 | -0.1 |
| 19/01/2026 |
7.30
|
3,156,300 | 7.36 | 7.42 | 7.28 | 336,100 | 55,700 | 2.1 |
| 16/01/2026 |
7.40
|
2,070,700 | 7.48 | 7.50 | 7.32 | 15,400 | 447,000 | -3.2 |
| 15/01/2026 |
7.49
|
2,428,500 | 7.32 | 7.53 | 7.30 | 336,100 | 71,200 | 2.0 |
| 14/01/2026 |
7.42
|
3,032,100 | 7.45 | 7.53 | 7.30 | 234,200 | 193,100 | 0.3 |
| 13/01/2026 |
7.52
|
3,654,400 | 7.60 | 7.60 | 7.45 | 249,700 | 23,700 | 1.7 |
| 12/01/2026 |
7.49
|
3,297,300 | 7.19 | 7.49 | 7.01 | 603,800 | 256,000 | 2.5 |
| 09/01/2026 |
7.21
|
4,687,000 | 7.50 | 7.50 | 7.11 | 6,300 | 874,600 | -6.3 |
| 08/01/2026 |
7.47
|
1,953,000 | 7.50 | 7.55 | 7.38 | 152,800 | 134,200 | 0.1 |
| 07/01/2026 |
7.48
|
1,799,000 | 7.33 | 7.48 | 7.27 | 404,700 | 9,100 | 2.9 |
| 06/01/2026 |
7.33
|
2,161,500 | 7.39 | 7.43 | 7.19 | 248,300 | 60,000 | 1.4 |
| 05/01/2026 |
7.39
|
2,635,100 | 7.51 | 7.61 | 7.33 | 185,700 | 183,400 | 0.0 |
| 31/12/2025 |
7.52
|
1,221,600 | 7.60 | 7.60 | 7.52 | 67,200 | 0 | 0.5 |
| 30/12/2025 |
7.62
|
1,233,100 | 7.61 | 7.64 | 7.50 | 45,000 | 34,800 | 0.1 |
| 29/12/2025 |
7.61
|
1,740,300 | 7.50 | 7.67 | 7.50 | 181,300 | 9,100 | 1.3 |
| 26/12/2025 |
7.50
|
3,134,200 | 7.37 | 7.50 | 7.26 | 418,600 | 81,400 | 2.5 |
| 25/12/2025 |
7.49
|
1,824,300 | 7.50 | 7.60 | 7.48 | 121,300 | 10,300 | 0.8 |
| 24/12/2025 |
7.54
|
1,614,500 | 7.52 | 7.63 | 7.52 | 73,700 | 97,700 | -0.2 |
| 23/12/2025 |
7.56
|
2,390,800 | 7.65 | 7.65 | 7.49 | 50,500 | 221,100 | -1.3 |
| 22/12/2025 |
7.53
|
2,664,900 | 7.60 | 7.72 | 7.53 | 49,800 | 170,400 | -0.9 |
| 19/12/2025 |
7.60
|
1,232,900 | 7.60 | 7.63 | 7.56 | 103,200 | 61,400 | 0.3 |
| 18/12/2025 |
7.60
|
997,700 | 7.59 | 7.65 | 7.48 | 28,600 | 30,000 | -0.0 |
| 17/12/2025 |
7.60
|
1,909,500 | 7.50 | 7.64 | 7.42 | 227,800 | 90,200 | 1.1 |
| 16/12/2025 |
7.62
|
6,194,900 | 7.21 | 7.62 | 7.20 | 505,500 | 7,700 | 3.7 |
| 15/12/2025 |
7.20
|
4,441,100 | 7.29 | 7.45 | 7.15 | 47,100 | 0 | 0.3 |
| 12/12/2025 |
7.43
|
5,283,300 | 7.96 | 7.98 | 7.43 | 97,800 | 83,500 | 0.1 |
| 11/12/2025 |
7.98
|
3,413,700 | 8.05 | 8.08 | 7.95 | 4,500 | 44,700 | -0.3 |
| 10/12/2025 |
8.04
|
1,380,800 | 8.04 | 8.18 | 8.02 | 0 | 55,000 | -0.4 |
| 09/12/2025 |
8.02
|
2,913,100 | 8.03 | 8.13 | 8.01 | 83,500 | 62,300 | 0.2 |
| 08/12/2025 |
8.02
|
4,988,900 | 8.16 | 8.17 | 7.99 | 31,700 | 685,700 | -5.3 |
| 05/12/2025 |
8.16
|
2,335,000 | 8.40 | 8.40 | 8.15 | 21,600 | 96,600 | -0.6 |
| 04/12/2025 |
8.33
|
2,732,700 | 8.27 | 8.37 | 8.21 | 55,600 | 276,300 | -1.8 |
| 03/12/2025 |
8.18
|
4,482,300 | 8.12 | 8.18 | 8.08 | 7,600 | 232,000 | -1.8 |
| 02/12/2025 |
8.12
|
2,578,800 | 8.19 | 8.19 | 8.02 | 8,700 | 258,300 | -2.0 |
| 01/12/2025 |
8.17
|
1,946,900 | 8.31 | 8.33 | 8.17 | 3,000 | 114,400 | -0.9 |
| 28/11/2025 |
8.31
|
1,951,100 | 8.35 | 8.36 | 8.25 | 53,300 | 295,600 | -2.0 |
| 27/11/2025 |
8.30
|
2,888,500 | 8.43 | 8.44 | 8.28 | 52,200 | 40,200 | 0.1 |
| 26/11/2025 |
8.43
|
3,011,600 | 8.18 | 8.45 | 8.18 | 121,200 | 187,500 | -0.6 |
| 25/11/2025 |
8.18
|
4,537,800 | 8.40 | 8.43 | 8.18 | 48,300 | 593,100 | -4.5 |
| 24/11/2025 |
8.48
|
3,837,400 | 8.69 | 8.69 | 8.39 | 17,000 | 1,155,300 | -9.6 |
| 21/11/2025 |
8.74
|
5,974,800 | 8.44 | 8.74 | 8.43 | 443,800 | 279,700 | 1.4 |
| 20/11/2025 |
8.54
|
2,271,100 | 8.65 | 8.68 | 8.44 | 20,800 | 248,000 | -2.0 |
| 19/11/2025 |
8.63
|
1,831,100 | 8.77 | 8.79 | 8.51 | 118,200 | 52,500 | 0.6 |
| 18/11/2025 |
8.77
|
2,084,400 | 8.82 | 8.88 | 8.67 | 219,500 | 131,900 | 0.8 |
| 17/11/2025 |
8.87
|
2,777,800 | 8.88 | 8.94 | 8.82 | 282,900 | 221,400 | 0.5 |
| 14/11/2025 |
8.78
|
6,026,200 | 8.48 | 8.82 | 8.48 | 1,573,300 | 28,900 | 13.5 |
| 13/11/2025 |
8.52
|
1,647,200 | 8.50 | 8.55 | 8.49 | 139,900 | 41,000 | 0.8 |
| 12/11/2025 |
8.50
|
3,395,800 | 8.30 | 8.50 | 8.26 | 248,100 | 26,900 | 1.9 |
| 11/11/2025 |
8.25
|
1,843,200 | 8.11 | 8.25 | 8.10 | 64,100 | 104,500 | -0.3 |
| 10/11/2025 |
8.10
|
3,015,900 | 8.08 | 8.17 | 7.99 | 178,200 | 249,900 | -0.6 |
| 07/11/2025 |
8.08
|
5,334,800 | 8.44 | 8.44 | 8.05 | 160,300 | 523,400 | -3.0 |
| 06/11/2025 |
8.45
|
4,009,100 | 8.55 | 8.69 | 8.45 | 109,100 | 363,100 | -2.2 |
| 05/11/2025 |
8.69
|
2,893,600 | 8.73 | 8.80 | 8.60 | 5,500 | 253,300 | -2.2 |
| 04/11/2025 |
8.79
|
7,524,900 | 8.64 | 8.84 | 8.32 | 906,000 | 738,200 | 1.5 |
| 03/11/2025 |
8.68
|
8,609,700 | 8.70 | 9.07 | 8.68 | 959,200 | 336,300 | 5.5 |
| 31/10/2025 |
8.70
|
5,946,900 | 8.58 | 8.92 | 8.58 | 553,400 | 59,000 | 4.4 |
| 30/10/2025 |
8.68
|
5,724,400 | 8.66 | 8.78 | 8.58 | 361,300 | 156,500 | 1.8 |
| 29/10/2025 |
8.68
|
5,774,000 | 8.47 | 8.76 | 8.40 | 58,100 | 124,000 | -0.6 |
| 28/10/2025 |
8.48
|
4,679,300 | 8.06 | 8.48 | 8.05 | 493,800 | 154,700 | 2.8 |
| 27/10/2025 |
8.10
|
4,222,000 | 8.39 | 8.39 | 8.10 | 122,700 | 455,900 | -2.8 |
| 24/10/2025 |
8.32
|
4,648,500 | 8.30 | 8.36 | 8.10 | 394,000 | 468,900 | -0.6 |
| 23/10/2025 |
8.39
|
4,729,500 | 8.46 | 8.58 | 8.30 | 80,400 | 507,800 | -3.6 |
| 22/10/2025 |
8.45
|
12,763,300 | 8.53 | 8.55 | 8 | 677,500 | 1,170,600 | -4.2 |
| 21/10/2025 |
8.53
|
17,589,800 | 8.90 | 9.03 | 8.53 | 194,000 | 580,900 | -3.5 |
| 20/10/2025 |
9.17
|
9,328,200 | 9.71 | 9.85 | 9.17 | 807,000 | 402,200 | 3.8 |
| 17/10/2025 |
9.85
|
10,886,900 | 9.94 | 10.10 | 9.69 | 1,172,600 | 837,600 | 3.3 |
| 16/10/2025 |
9.85
|
10,466,500 | 9.69 | 9.99 | 9.66 | 601,900 | 903,700 | -3.0 |