| 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) |
0.10 | 1.19% | 213,700 | 0 | 0 |
7.90
8.60
8.50
|
|
2 tháng
(2026-01-12) |
0.20 | 2.41% | 329,300 | 0 | 0 |
7.90
8.60
8.50
|
|
3 tháng
(2025-12-15) |
0.10 | 1.19% | 376,300 | 0 | 0 |
7.90
8.60
8.50
|
|
6 tháng
(2025-09-15) |
0.10 | 1.19% | 998,700 | -200 | -0.0 |
7.90
8.70
8.50
|
|
12 tháng
(2025-03-18) |
-1.80 | -17.48% | 3,300,700 | -400 | -0.0 |
7
10.30
8.50
|
|
24 tháng
(2024-03-25) |
-1.24 | -12.72% | 9,337,395 | -6,400 | -0.1 |
7
25.99
8.50
|
|
36 tháng
(2023-03-29) |
-1.84 | -17.78% | 9,886,471 | -35,000 | -0.5 |
6.74
25.99
8.50
|
|
60 tháng
(2021-04-08) |
-1.99 | -18.95% | 16,519,853 | 34,900 | 0.9 |
6.74
25.99
8.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 13/03/2026 |
8.50
|
23,700 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 12/03/2026 |
8.50
|
49,800 | 8.60 | 8.70 | 8.50 | 0 | 0 | 0 |
| 11/03/2026 |
8.40
|
11,300 | 8.50 | 8.60 | 8.40 | 0 | 0 | 0 |
| 10/03/2026 |
8.30
|
11,400 | 8.10 | 8.30 | 8.10 | 0 | 0 | 0 |
| 09/03/2026 |
7.90
|
6,100 | 8.20 | 8.20 | 7.20 | 0 | 0 | 0 |
| 06/03/2026 |
8.30
|
24,000 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
| 05/03/2026 |
8.30
|
30,900 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
| 04/03/2026 |
8.30
|
45,200 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
| 03/03/2026 |
8.30
|
14,100 | 8.30 | 8.30 | 8.20 | 0 | 0 | 0 |
| 02/03/2026 |
8.30
|
4,500 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
| 27/02/2026 |
8.50
|
900 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 26/02/2026 |
8.50
|
1,400 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 25/02/2026 |
8.60
|
9,100 | 8.30 | 8.60 | 8.30 | 0 | 0 | 0 |
| 24/02/2026 |
8.40
|
2,600 | 8.30 | 8.40 | 8.30 | 0 | 0 | 0 |
| 23/02/2026 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
| 13/02/2026 |
8.30
|
200 | 8.50 | 8.50 | 8.30 | 0 | 0 | 0 |
| 12/02/2026 |
8.30
|
2,100 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
| 11/02/2026 |
8.40
|
100 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
| 10/02/2026 |
8.10
|
300 | 8.20 | 8.20 | 8.10 | 0 | 0 | 0 |
| 09/02/2026 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 06/02/2026 |
8
|
4,000 | 8.10 | 8.10 | 8 | 0 | 0 | 0 |
| 05/02/2026 |
8.40
|
3,000 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
| 04/02/2026 |
8.40
|
100 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
| 03/02/2026 |
8.40
|
600 | 8.40 | 8.40 | 8.30 | 0 | 0 | 0 |
| 02/02/2026 |
8.30
|
200 | 8.40 | 8.40 | 8.30 | 0 | 0 | 0 |
| 30/01/2026 |
8.20
|
2,100 | 8.10 | 8.20 | 8.10 | 0 | 0 | 0 |
| 29/01/2026 |
8.30
|
200 | 8.40 | 8.40 | 8.30 | 0 | 0 | 0 |
| 28/01/2026 |
8.30
|
3,800 | 8.20 | 8.30 | 8.10 | 0 | 0 | 0 |
| 27/01/2026 |
8.20
|
4,200 | 8.40 | 8.40 | 8.20 | 0 | 0 | 0 |
| 26/01/2026 |
8.30
|
17,300 | 8.30 | 8.40 | 8.30 | 0 | 0 | 0 |
| 23/01/2026 |
8.40
|
700 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
| 22/01/2026 |
8.40
|
2,700 | 8.50 | 8.60 | 8.40 | 0 | 0 | 0 |
| 21/01/2026 |
8.50
|
4,900 | 8.50 | 8.50 | 8.30 | 0 | 0 | 0 |
| 20/01/2026 |
8.50
|
6,700 | 8.60 | 8.60 | 8.50 | 0 | 0 | 0 |
| 19/01/2026 |
8.60
|
8,500 | 8.50 | 8.60 | 8.50 | 0 | 0 | 0 |
| 16/01/2026 |
8.50
|
8,100 | 8.60 | 8.60 | 8.50 | 0 | 0 | 0 |
| 15/01/2026 |
8.50
|
8,700 | 8.50 | 8.60 | 8.40 | 0 | 0 | 0 |
| 14/01/2026 |
8.50
|
22,300 | 8.40 | 8.60 | 8.30 | 0 | 0 | 0 |
| 13/01/2026 |
8.40
|
12,800 | 8.30 | 8.50 | 8.30 | 0 | 0 | 0 |
| 12/01/2026 |
8.30
|
4,400 | 8.30 | 8.40 | 8.20 | 0 | 0 | 0 |
| 09/01/2026 |
8.30
|
3,300 | 8.30 | 8.30 | 8.20 | 0 | 0 | 0 |
| 08/01/2026 |
8.20
|
6,500 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 07/01/2026 |
8.20
|
3,800 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 06/01/2026 |
8.20
|
1,200 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 05/01/2026 |
8.10
|
1,800 | 8.20 | 8.20 | 8.10 | 0 | 0 | 0 |
| 31/12/2025 |
8.10
|
7,600 | 8.20 | 8.20 | 8.10 | 0 | 0 | 0 |
| 30/12/2025 |
8.20
|
2,200 | 8.40 | 8.40 | 8.20 | 0 | 0 | 0 |
| 29/12/2025 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
| 26/12/2025 |
8.30
|
200 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
| 25/12/2025 |
8.40
|
900 | 8.10 | 8.40 | 8.10 | 0 | 0 | 0 |
| 24/12/2025 |
8.20
|
3,200 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 23/12/2025 |
8.30
|
800 | 8.20 | 8.30 | 8.20 | 0 | 0 | 0 |
| 22/12/2025 |
8.30
|
1,300 | 8.20 | 8.30 | 8.20 | 0 | 0 | 0 |
| 19/12/2025 |
8.20
|
2,000 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 18/12/2025 |
8.30
|
2,600 | 8.20 | 8.30 | 8.10 | 0 | 0 | 0 |
| 17/12/2025 |
8.20
|
6,100 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 16/12/2025 |
8.20
|
3,000 | 8.30 | 8.30 | 8.20 | 0 | 0 | 0 |
| 15/12/2025 |
8.40
|
500 | 8.20 | 8.40 | 8.20 | 0 | 0 | 0 |
| 12/12/2025 |
8.20
|
1,500 | 8.40 | 8.40 | 8.20 | 0 | 0 | 0 |
| 11/12/2025 |
8.40
|
1,300 | 8.30 | 8.40 | 8.30 | 0 | 0 | 0 |
| 10/12/2025 |
8.40
|
1,300 | 8.30 | 8.40 | 8.30 | 0 | 0 | 0 |
| 09/12/2025 |
8.40
|
100 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
| 08/12/2025 |
8.40
|
3,100 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
| 05/12/2025 |
8.30
|
3,100 | 8.40 | 8.40 | 8.30 | 0 | 0 | 0 |
| 04/12/2025 |
8.40
|
1,300 | 8.30 | 8.40 | 8.30 | 0 | 0 | 0 |
| 03/12/2025 |
8.30
|
1,900 | 8.30 | 8.30 | 8.20 | 0 | 0 | 0 |
| 02/12/2025 |
8.30
|
2,500 | 8.20 | 8.30 | 8.10 | 0 | 0 | 0 |
| 01/12/2025 |
8.30
|
700 | 8.20 | 8.30 | 8 | 0 | 0 | 0 |
| 28/11/2025 |
8.30
|
600 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
| 27/11/2025 |
8.30
|
4,900 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
| 26/11/2025 |
8.30
|
3,300 | 8.20 | 8.30 | 8.20 | 0 | 0 | 0 |
| 25/11/2025 |
8.30
|
1,700 | 8.30 | 8.30 | 8.20 | 0 | 0 | 0 |
| 24/11/2025 |
8.30
|
6,500 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
| 21/11/2025 |
8.20
|
800 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 20/11/2025 |
8.30
|
8,900 | 8.30 | 8.40 | 8.20 | 0 | 0 | 0 |
| 19/11/2025 |
8.20
|
3,500 | 8.30 | 8.30 | 8.20 | 0 | 0 | 0 |
| 18/11/2025 |
8.30
|
15,100 | 8.30 | 8.30 | 8.20 | 0 | 0 | 0 |
| 17/11/2025 |
8.20
|
30,200 | 8.30 | 8.40 | 8.20 | 0 | 0 | 0 |
| 14/11/2025 |
8.30
|
3,600 | 8.30 | 8.40 | 8.30 | 0 | 0 | 0 |
| 13/11/2025 |
8.30
|
200 | 8.40 | 8.40 | 8.30 | 0 | 0 | 0 |
| 12/11/2025 |
8.30
|
2,000 | 8.30 | 8.30 | 8.20 | 0 | 0 | 0 |
| 11/11/2025 |
8.30
|
4,800 | 8.30 | 8.30 | 8.20 | 0 | 0 | 0 |
| 10/11/2025 |
8.30
|
3,300 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
| 07/11/2025 |
8.40
|
2,600 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
| 06/11/2025 |
8.40
|
900 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
| 05/11/2025 |
8.30
|
500 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
| 04/11/2025 |
8.30
|
25,000 | 8.40 | 8.60 | 8.20 | 0 | 0 | 0 |
| 03/11/2025 |
8.30
|
2,800 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
| 31/10/2025 |
8.40
|
36,400 | 8.40 | 8.40 | 8.30 | 0 | 0 | 0 |
| 30/10/2025 |
8.30
|
10,200 | 8.50 | 8.50 | 8.30 | 0 | 0 | 0 |
| 29/10/2025 |
8.50
|
14,900 | 8.20 | 8.50 | 8.20 | 0 | 0 | 0 |
| 28/10/2025 |
8.40
|
17,100 | 8.20 | 8.40 | 8.20 | 0 | 0 | 0 |
| 27/10/2025 |
8.30
|
6,300 | 8.30 | 8.40 | 8.30 | 0 | 0 | 0 |
| 24/10/2025 |
8.20
|
3,300 | 8.10 | 8.30 | 8.10 | 0 | 0 | 0 |
| 23/10/2025 |
8.20
|
14,300 | 8.40 | 8.40 | 8.10 | 0 | 0 | 0 |
| 22/10/2025 |
8.20
|
26,900 | 8.30 | 8.40 | 8.10 | 0 | 0 | 0 |
| 21/10/2025 |
8.50
|
17,600 | 8.50 | 8.60 | 8.20 | 0 | 0 | 0 |
| 20/10/2025 |
8.40
|
28,900 | 8.80 | 8.80 | 8.40 | 0 | 200 | -0.0 |
| 17/10/2025 |
8.70
|
107,900 | 8.60 | 9.30 | 8.60 | 0 | 0 | 0 |
| 16/10/2025 |
8.50
|
1,100 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |