| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-23) |
-1.79 | -24.93% | 7,585,500 | 3,500 | 0.0 |
5.39
7.18
5.40
|
|
2 tháng
(2026-01-15) |
-1.60 | -22.89% | 12,955,200 | -44,600 | -0.3 |
5.39
7.18
5.40
|
|
3 tháng
(2025-12-16) |
-2.74 | -33.70% | 24,049,100 | 22,900 | 0.2 |
5.39
8.13
5.40
|
|
6 tháng
(2025-09-17) |
-10.11 | -65.23% | 73,634,600 | -207,800 | -3.5 |
5.39
15.50
5.40
|
|
12 tháng
(2025-03-21) |
1.22 | 29.26% | 123,647,800 | -572,100 | -4.9 |
3.33
15.90
5.40
|
|
24 tháng
(2024-03-26) |
-0.04 | -0.76% | 145,633,900 | -532,285 | -4.6 |
3.33
15.90
5.40
|
|
36 tháng
(2023-04-03) |
0.55 | 11.27% | 250,870,500 | -377,744 | -3.7 |
3.33
15.90
5.40
|
|
60 tháng
(2021-04-12) |
-1.32 | -19.72% | 350,153,600 | -1,328,994 | -14.1 |
2.94
15.90
5.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 10/03/2022 |
8.63
|
214,600 | 8.63 | 9.01 | 8.59 | 500 | 2,500 | -0.0 |
| 09/03/2022 |
8.63
|
229,800 | 8.47 | 8.63 | 8.42 | 0 | 4,000 | -0.0 |
| 08/03/2022 |
8.47
|
203,200 | 8.80 | 8.80 | 8.42 | 1,000 | 3,600 | -0.0 |
| 07/03/2022 |
8.80
|
477,900 | 8.47 | 9.01 | 8.42 | 4,500 | 200 | 0.0 |
| 04/03/2022 |
8.47
|
187,600 | 8.67 | 8.72 | 8.42 | 10,100 | 100 | 0.1 |
| 03/03/2022 |
8.67
|
258,300 | 8.42 | 8.84 | 8.31 | 11,900 | 9,600 | 0.0 |
| 02/03/2022 |
8.42
|
229,700 | 8.34 | 8.51 | 8.23 | 14,100 | 0 | 0.1 |
| 01/03/2022 |
8.34
|
276,600 | 8.55 | 8.63 | 8.26 | 2,500 | 1,900 | 0.0 |
| 28/02/2022 |
8.55
|
380,400 | 8.63 | 9.17 | 8.51 | 0 | 9,300 | -0.1 |
| 25/02/2022 |
8.63
|
472,200 | 8.08 | 8.63 | 8.05 | 7,700 | 0 | 0.1 |
| 24/02/2022 |
8.08
|
233,300 | 8.02 | 8.19 | 7.67 | 16,500 | 8,700 | 0.1 |
| 23/02/2022 |
8.02
|
190,700 | 8.00 | 8.26 | 8.00 | 2,400 | 0 | 0.0 |
| 22/02/2022 |
8.00
|
130,400 | 7.96 | 8.01 | 7.92 | 2,200 | 9,700 | -0.1 |
| 21/02/2022 |
7.96
|
297,900 | 7.96 | 8.02 | 7.76 | 4,300 | 500 | 0.0 |
| 18/02/2022 |
7.96
|
233,900 | 7.85 | 8.01 | 7.67 | 16,100 | 100 | 0.2 |
| 17/02/2022 |
7.85
|
66,800 | 7.84 | 7.96 | 7.78 | 2,500 | 0 | 0.0 |
| 16/02/2022 |
7.84
|
56,500 | 7.83 | 7.92 | 7.71 | 2,500 | 2,300 | 0.0 |
| 15/02/2022 |
7.83
|
31,300 | 7.78 | 7.92 | 7.76 | 200 | 800 | -0.0 |
| 14/02/2022 |
7.78
|
88,200 | 7.99 | 7.99 | 7.59 | 1,100 | 900 | 0.0 |
| 11/02/2022 |
7.99
|
72,500 | 8.01 | 8.01 | 7.88 | 800 | 2,300 | -0.0 |
| 10/02/2022 |
8.01
|
109,900 | 7.92 | 8.05 | 7.89 | 5,400 | 1,400 | 0.0 |
| 09/02/2022 |
7.92
|
119,200 | 7.92 | 8.05 | 7.74 | 2,000 | 0 | 0.0 |
| 08/02/2022 |
7.92
|
203,800 | 7.91 | 8.01 | 7.60 | 6,700 | 0 | 0.1 |
| 07/02/2022 |
7.91
|
148,500 | 7.56 | 7.95 | 7.59 | 5,600 | 4,200 | 0.0 |
| 28/01/2022 |
7.56
|
237,200 | 7.61 | 7.66 | 7.36 | 0 | 9,100 | -0.1 |
| 27/01/2022 |
7.61
|
116,700 | 8.02 | 8.02 | 7.51 | 0 | 21,200 | -0.2 |
| 26/01/2022 |
8.02
|
253,400 | 7.67 | 8.02 | 7.26 | 100 | 13,100 | -0.1 |
| 25/01/2022 |
7.67
|
264,900 | 7.76 | 7.84 | 7.30 | 6,900 | 2,000 | 0.0 |
| 24/01/2022 |
7.76
|
265,200 | 8.34 | 8.34 | 7.76 | 400 | 19,400 | -0.2 |
| 21/01/2022 |
8.34
|
541,900 | 8.21 | 8.76 | 7.92 | 100 | 43,200 | -0.4 |
| 20/01/2022 |
8.21
|
252,200 | 7.92 | 8.32 | 7.67 | 13,200 | 12,500 | 0.0 |
| 19/01/2022 |
7.92
|
107,700 | 7.71 | 8.01 | 7.71 | 6,600 | 2,000 | 0.0 |
| 18/01/2022 |
7.71
|
370,700 | 8.24 | 8.24 | 7.67 | 35,000 | 8,300 | 0.3 |
| 17/01/2022 |
8.24
|
221,200 | 8.84 | 9.01 | 8.22 | 13,600 | 3,300 | 0.1 |
| 14/01/2022 |
8.84
|
449,100 | 9.47 | 9.47 | 8.84 | 15,900 | 10,500 | 0.1 |
| 13/01/2022 |
9.47
|
494,500 | 10.18 | 10.22 | 9.47 | 8,600 | 3,500 | 0.1 |
| 12/01/2022 |
10.18
|
1,044,000 | 9.97 | 10.43 | 9.30 | 5,100 | 27,200 | -0.3 |
| 11/01/2022 |
9.97
|
1,358,000 | 9.34 | 9.97 | 8.92 | 29,000 | 10,000 | 0.2 |
| 10/01/2022 |
9.34
|
1,055,800 | 10.01 | 10.30 | 9.34 | 12,100 | 35,600 | -0.3 |
| 07/01/2022 |
10.01
|
1,497,700 | 9.38 | 10.01 | 9.67 | 0 | 4,100 | -0.0 |
| 06/01/2022 |
9.38
|
575,900 | 8.80 | 9.38 | 8.92 | 4,100 | 200 | 0.0 |
| 05/01/2022 |
8.80
|
1,046,400 | 8.23 | 8.80 | 8.21 | 5,800 | 700 | 0.1 |
| 04/01/2022 |
8.23
|
319,600 | 8.09 | 8.24 | 8.03 | 8,600 | 400 | 0.1 |
| 31/12/2021 |
8.09
|
214,200 | 8.16 | 8.22 | 8.05 | 1,700 | 4,100 | -0.0 |
| 30/12/2021 |
8.16
|
274,300 | 8.09 | 8.32 | 8.10 | 8,700 | 1,000 | 0.1 |
| 29/12/2021 |
8.09
|
630,400 | 8.13 | 8.34 | 8.02 | 14,900 | 100 | 0.1 |
| 28/12/2021 |
8.13
|
280,800 | 8.25 | 8.31 | 8.13 | 100 | 0 | 0.0 |
| 27/12/2021 |
8.25
|
318,100 | 8.14 | 8.42 | 8.12 | 3,800 | 13,500 | -0.1 |
| 24/12/2021 |
8.14
|
602,500 | 7.74 | 8.22 | 7.76 | 18,000 | 22,500 | -0.0 |
| 23/12/2021 |
7.74
|
204,900 | 7.71 | 7.80 | 7.66 | 6,000 | 600 | 0.0 |
| 22/12/2021 |
7.71
|
198,600 | 7.81 | 7.84 | 7.71 | 700 | 2,200 | -0.0 |
| 21/12/2021 |
7.81
|
199,500 | 7.98 | 8.01 | 7.81 | 4,500 | 2,300 | 0.0 |
| 20/12/2021 |
7.98
|
229,200 | 7.93 | 8.09 | 7.84 | 1,000 | 13,900 | -0.1 |
| 17/12/2021 |
7.93
|
395,300 | 7.76 | 8.01 | 7.67 | 13,000 | 3,300 | 0.1 |
| 16/12/2021 |
7.76
|
195,000 | 7.74 | 7.84 | 7.67 | 800 | 11,700 | -0.1 |
| 15/12/2021 |
7.74
|
171,000 | 7.82 | 7.84 | 7.67 | 4,200 | 4,300 | -0.0 |
| 14/12/2021 |
7.82
|
185,200 | 7.82 | 7.84 | 7.71 | 3,800 | 20,400 | -0.2 |
| 13/12/2021 |
7.82
|
299,100 | 7.59 | 7.92 | 7.51 | 18,000 | 0 | 0.2 |
| 10/12/2021 |
7.59
|
438,500 | 7.72 | 7.74 | 7.51 | 0 | 6,500 | -0.1 |
| 09/12/2021 |
7.72
|
294,500 | 7.76 | 7.80 | 7.71 | 27,200 | 145,800 | -1.1 |
| 08/12/2021 |
7.76
|
296,300 | 7.76 | 7.96 | 7.76 | 1,800 | 142,400 | -1.3 |
| 07/12/2021 |
7.76
|
252,800 | 7.51 | 7.76 | 7.56 | 3,900 | 69,400 | -0.6 |
| 06/12/2021 |
7.51
|
297,000 | 8.06 | 8.06 | 7.51 | 900 | 40,500 | -0.4 |
| 03/12/2021 |
8.06
|
288,900 | 8.17 | 8.33 | 8.01 | 20,400 | 11,100 | 0.1 |
| 02/12/2021 |
8.17
|
301,800 | 8.07 | 8.24 | 8.09 | 6,800 | 100 | 0.1 |
| 01/12/2021 |
8.07
|
350,500 | 8.16 | 8.16 | 8.02 | 43,000 | 16,900 | 0.3 |
| 30/11/2021 |
8.16
|
332,800 | 8.17 | 8.33 | 8.09 | 12,900 | 3,000 | 0.1 |
| 29/11/2021 |
8.17
|
580,500 | 7.95 | 8.42 | 7.51 | 75,100 | 700 | 0.7 |
| 26/11/2021 |
7.95
|
557,400 | 8.22 | 8.26 | 7.92 | 5,700 | 8,400 | -0.0 |
| 25/11/2021 |
8.22
|
442,600 | 8.22 | 8.26 | 8.01 | 17,300 | 1,000 | 0.2 |
| 24/11/2021 |
8.22
|
427,000 | 8.24 | 8.55 | 8.16 | 1,300 | 3,000 | -0.0 |
| 23/11/2021 |
8.24
|
288,600 | 8.26 | 8.26 | 8.02 | 10,100 | 3,000 | 0.1 |
| 22/11/2021 |
8.26
|
962,500 | 8.12 | 8.67 | 8.12 | 1,600 | 0 | 0.0 |
| 19/11/2021 |
8.12
|
1,041,100 | 7.91 | 8.47 | 7.96 | 0 | 380,800 | -3.8 |
| 18/11/2021 |
7.91
|
876,500 | 7.98 | 8.05 | 7.84 | 100 | 377,800 | -3.6 |
| 17/11/2021 |
7.98
|
478,800 | 8.13 | 8.13 | 7.96 | 10,000 | 111,600 | -1.0 |
| 16/11/2021 |
8.13
|
515,300 | 8.17 | 8.33 | 7.96 | 0 | 42,500 | -0.4 |
| 15/11/2021 |
8.17
|
730,200 | 8.07 | 8.34 | 7.76 | 5,000 | 32,100 | -0.3 |
| 12/11/2021 |
8.07
|
503,500 | 7.96 | 8.07 | 7.85 | 0 | 10,600 | -0.1 |
| 11/11/2021 |
7.96
|
450,300 | 7.92 | 8.09 | 7.85 | 62,500 | 500 | 0.6 |
| 10/11/2021 |
7.92
|
462,700 | 7.65 | 8.09 | 7.56 | 900 | 5,000 | 0 |
| 09/11/2021 |
7.65
|
604,200 | 7.63 | 7.68 | 7.59 | 15,200 | 8,800 | 0.1 |
| 08/11/2021 |
7.63
|
543,900 | 7.46 | 7.68 | 7.51 | 10,200 | 400 | 0.1 |
| 05/11/2021 |
7.46
|
226,200 | 7.26 | 7.50 | 7.26 | 0 | 0 | 0 |
| 04/11/2021 |
7.26
|
385,700 | 7.17 | 7.44 | 7.17 | 300 | 9,600 | -0.1 |
| 03/11/2021 |
7.17
|
766,300 | 7.66 | 7.66 | 7.17 | 5,600 | 93,300 | -0.8 |
| 02/11/2021 |
7.66
|
491,400 | 7.66 | 7.71 | 7.53 | 400 | 119,300 | -1.1 |
| 01/11/2021 |
7.66
|
192,800 | 7.76 | 7.91 | 7.51 | 0 | 10,300 | -0.1 |
| 29/10/2021 |
7.76
|
532,900 | 7.34 | 7.85 | 7.34 | 25,000 | 2,000 | 0.2 |
| 28/10/2021 |
7.34
|
266,100 | 7.26 | 7.37 | 7.26 | 6,200 | 0 | 0.1 |
| 27/10/2021 |
7.26
|
202,000 | 7.33 | 7.33 | 7.22 | 4,000 | 0 | 0.0 |
| 26/10/2021 |
7.33
|
116,200 | 7.34 | 7.41 | 7.17 | 0 | 0 | 0 |
| 25/10/2021 |
7.34
|
309,200 | 7.19 | 7.63 | 7.26 | 1,500 | 100 | 0.0 |
| 22/10/2021 |
7.19
|
184,800 | 7.17 | 7.34 | 7.13 | 0 | 400 | -0.0 |
| 21/10/2021 |
7.17
|
238,400 | 7.19 | 7.34 | 7.17 | 0 | 0 | 0 |
| 20/10/2021 |
7.19
|
425,700 | 7.26 | 7.40 | 6.93 | 500 | 1,700 | -0.0 |
| 19/10/2021 |
7.26
|
232,600 | 7.06 | 7.42 | 6.84 | 2,900 | 100 | 0.0 |
| 18/10/2021 |
7.06
|
210,600 | 7.25 | 7.25 | 7.01 | 4,800 | 800 | 0.0 |
| 15/10/2021 |
7.25
|
271,200 | 7.17 | 7.42 | 7.01 | 400 | 1,400 | -0.0 |
| 14/10/2021 |
7.17
|
535,500 | 7.15 | 7.59 | 7.01 | 100 | 6,200 | -0.1 |