| 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) |
-0.30 | -13.64% | 59,200 | 0 | 0 |
1.90
2.30
2
|
|
2 tháng
(2026-01-12) |
-0.50 | -20.83% | 115,000 | 0 | 0 |
1.90
2.40
2
|
|
3 tháng
(2025-12-15) |
-0.50 | -20.83% | 170,200 | 0 | 0 |
1.90
2.50
2
|
|
6 tháng
(2025-09-15) |
-0.50 | -20.83% | 299,900 | 0 | 0 |
1.90
2.50
2
|
|
12 tháng
(2025-03-18) |
-1.50 | -44.12% | 1,072,300 | -13,570 | 0 |
1.90
3.50
2
|
|
24 tháng
(2024-03-25) |
-1.90 | -50% | 4,700,212 | -134,406 | -0.4 |
1.90
3.90
2
|
|
36 tháng
(2023-03-29) |
-1 | -34.48% | 16,740,751 | -468,972 | -1.6 |
1.90
4.80
2
|
|
60 tháng
(2021-04-08) |
-3.50 | -64.81% | 89,788,903 | -827,624 | -5.0 |
1.90
11.30
2
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 09/03/2022 |
9.20
|
1,028,390 | 8.70 | 9.50 | 8.20 | 700 | 0 | 0.0 |
| 08/03/2022 |
8.70
|
373,017 | 9 | 9.10 | 8.40 | 0 | 0 | 0 |
| 07/03/2022 |
9
|
329,428 | 8.90 | 9.40 | 8.90 | 3,000 | 10,000 | -0.1 |
| 04/03/2022 |
8.90
|
1,035,290 | 8.10 | 8.90 | 8.10 | 0 | 69,000 | -0.6 |
| 03/03/2022 |
8.10
|
310,407 | 7.80 | 8.20 | 7.70 | 0 | 80,000 | -0.6 |
| 02/03/2022 |
7.80
|
90,900 | 8 | 8 | 7.70 | 0 | 0 | 0 |
| 01/03/2022 |
8
|
177,500 | 7.90 | 8.10 | 7.80 | 0 | 0 | 0 |
| 28/02/2022 |
7.90
|
183,800 | 7.80 | 8.10 | 7.70 | 0 | 0 | 0 |
| 25/02/2022 |
7.80
|
190,710 | 7.70 | 7.90 | 7.60 | 0 | 0 | 0 |
| 24/02/2022 |
7.70
|
229,200 | 8.10 | 8.10 | 7.40 | 0 | 0 | 0 |
| 23/02/2022 |
8.10
|
78,700 | 8 | 8.10 | 7.90 | 0 | 0 | 0 |
| 22/02/2022 |
8
|
142,900 | 8.10 | 8.20 | 7.90 | 0 | 1,000 | -0.0 |
| 21/02/2022 |
8.10
|
136,562 | 8.10 | 8.30 | 8 | 0 | 0 | 0 |
| 18/02/2022 |
8.10
|
115,610 | 8 | 8.10 | 7.90 | 0 | 0 | 0 |
| 17/02/2022 |
8
|
61,905 | 7.90 | 8.10 | 7.80 | 0 | 1,000 | -0.0 |
| 16/02/2022 |
7.90
|
262,234 | 7.70 | 8.10 | 7.70 | 0 | 0 | 0 |
| 15/02/2022 |
7.70
|
71,400 | 7.70 | 7.70 | 7.60 | 0 | 0 | 0 |
| 14/02/2022 |
7.70
|
97,600 | 7.70 | 7.80 | 7.50 | 0 | 12,300 | -0.1 |
| 11/02/2022 |
7.70
|
123,800 | 7.90 | 8 | 7.70 | 0 | 0 | 0 |
| 10/02/2022 |
7.90
|
76,510 | 7.80 | 8.10 | 7.70 | 0 | 0 | 0 |
| 09/02/2022 |
7.80
|
91,831 | 7.70 | 7.80 | 7.50 | 1,300 | 0 | 0.0 |
| 08/02/2022 |
7.70
|
65,915 | 7.80 | 7.90 | 7.60 | 0 | 0 | 0 |
| 07/02/2022 |
7.80
|
53,600 | 7.50 | 7.90 | 7.70 | 0 | 0 | 0 |
| 28/01/2022 |
7.50
|
77,000 | 7.30 | 7.50 | 7.30 | 0 | 0 | 0 |
| 27/01/2022 |
7.30
|
66,100 | 7.60 | 7.60 | 7.10 | 0 | 0 | 0 |
| 26/01/2022 |
7.60
|
63,139 | 7.50 | 7.80 | 7.30 | 0 | 0 | 0 |
| 25/01/2022 |
7.50
|
109,500 | 7.50 | 7.80 | 7.10 | 0 | 400 | -0.0 |
| 24/01/2022 |
7.50
|
194,400 | 8.10 | 8.10 | 7.50 | 0 | 0 | 0 |
| 21/01/2022 |
8.10
|
205,883 | 8.50 | 8.60 | 8 | 0 | 4,800 | -0.0 |
| 20/01/2022 |
8.50
|
198,100 | 7.80 | 8.50 | 7.90 | 0 | 0 | 0 |
| 19/01/2022 |
7.80
|
193,600 | 7.40 | 7.80 | 7.20 | 300 | 0 | 0.0 |
| 18/01/2022 |
7.40
|
341,900 | 8.10 | 8.10 | 7.40 | 10,800 | 0 | 0.1 |
| 17/01/2022 |
8.10
|
292,000 | 9 | 9.10 | 8.10 | 0 | 4,500 | -0.0 |
| 14/01/2022 |
9
|
250,900 | 8.70 | 9.10 | 7.90 | 0 | 0 | 0 |
| 13/01/2022 |
8.70
|
588,610 | 9.30 | 9.70 | 8.40 | 0 | 0 | 0 |
| 12/01/2022 |
9.30
|
957,600 | 10.30 | 10.30 | 9.30 | 1,300 | 57,600 | -0.5 |
| 11/01/2022 |
10.30
|
917,386 | 10.50 | 11 | 9.50 | 4,500 | 1,000 | 0.0 |
| 10/01/2022 |
10.50
|
935,840 | 9.60 | 10.50 | 9.80 | 0 | 112,000 | -1.2 |
| 07/01/2022 |
9.60
|
1,226,986 | 8.80 | 9.60 | 8.80 | 33,500 | 300 | 0.3 |
| 06/01/2022 |
8.80
|
335,336 | 8.70 | 8.80 | 8.40 | 0 | 2,000 | -0.0 |
| 05/01/2022 |
8.70
|
346,759 | 8.80 | 8.90 | 8.60 | 0 | 0 | 0 |
| 04/01/2022 |
8.80
|
441,858 | 8.70 | 8.90 | 8.40 | 16,100 | 0 | 0.1 |
| 31/12/2021 |
8.70
|
307,679 | 8.90 | 9 | 8.70 | 0 | 0 | 0 |
| 30/12/2021 |
8.90
|
228,737 | 9.20 | 9.20 | 8.80 | 0 | 0 | 0 |
| 29/12/2021 |
9.20
|
296,157 | 9.40 | 9.40 | 9 | 0 | 0 | 0 |
| 28/12/2021 |
9.40
|
509,555 | 9.20 | 9.50 | 9 | 100 | 0 | 0.0 |
| 27/12/2021 |
9.20
|
387,506 | 9.50 | 9.50 | 9 | 0 | 100 | -0.0 |
| 24/12/2021 |
9.50
|
621,000 | 9.40 | 10.20 | 9.10 | 0 | 0 | 0 |
| 23/12/2021 |
9.40
|
1,303,331 | 8.60 | 9.40 | 8.70 | 0 | 100 | -0.0 |
| 22/12/2021 |
8.60
|
809,888 | 7.90 | 8.60 | 7.90 | 0 | 48 | -0.0 |
| 21/12/2021 |
7.90
|
168,860 | 8 | 8 | 7.70 | 0 | 34 | -0.0 |
| 20/12/2021 |
8
|
276,421 | 8 | 8 | 7.70 | 0 | 0 | 0 |
| 17/12/2021 |
8
|
185,850 | 8.10 | 8.10 | 7.80 | 0 | 0 | 0 |
| 16/12/2021 |
8.10
|
274,800 | 7.80 | 8.20 | 7.80 | 10,200 | 0 | 0.1 |
| 15/12/2021 |
7.80
|
311,500 | 8.10 | 8.20 | 7.70 | 0 | 0 | 0 |
| 14/12/2021 |
8.10
|
268,529 | 8.40 | 8.40 | 8 | 100 | 0 | 0.0 |
| 13/12/2021 |
8.40
|
395,210 | 8.20 | 8.40 | 7.90 | 0 | 0 | 0 |
| 10/12/2021 |
8.20
|
175,400 | 8.30 | 8.80 | 8 | 0 | 0 | 0 |
| 09/12/2021 |
8.30
|
169,600 | 8.10 | 8.30 | 8 | 0 | 0 | 0 |
| 08/12/2021 |
8.10
|
206,300 | 8.40 | 8.40 | 8 | 0 | 0 | 0 |
| 07/12/2021 |
8.40
|
332,667 | 8.50 | 8.50 | 7.70 | 100 | 0 | 0.0 |
| 06/12/2021 |
8.50
|
176,000 | 9.20 | 9.30 | 8.30 | 0 | 0 | 0 |
| 03/12/2021 |
9.20
|
311,276 | 9.50 | 10 | 8.70 | 0 | 1,500 | -0.0 |
| 02/12/2021 |
9.50
|
562,006 | 8.70 | 9.50 | 8.70 | 0 | 0 | 0 |
| 01/12/2021 |
8.70
|
261,520 | 8.80 | 8.80 | 8.50 | 0 | 0 | 0 |
| 30/11/2021 |
8.80
|
237,616 | 8.90 | 9.10 | 8.60 | 0 | 0 | 0 |
| 29/11/2021 |
8.90
|
230,226 | 8.80 | 8.90 | 8.10 | 0 | 2,000 | -0.0 |
| 26/11/2021 |
8.80
|
264,500 | 9.20 | 9.40 | 8.80 | 6,000 | 0 | 0.1 |
| 25/11/2021 |
9.20
|
339,390 | 9.10 | 9.80 | 8.70 | 0 | 0 | 0 |
| 24/11/2021 |
9.10
|
328,770 | 9.30 | 10 | 8.80 | 0 | 1,500 | -0.0 |
| 23/11/2021 |
9.30
|
332,151 | 10.20 | 10.20 | 9.20 | 1,000 | 0 | 0.0 |
| 22/11/2021 |
10.20
|
527,812 | 11.30 | 11.30 | 10.20 | 6,000 | 2,000 | 0.0 |
| 19/11/2021 |
11.30
|
1,029,982 | 10.80 | 11.80 | 9.80 | 100 | 15,500 | -0.2 |
| 18/11/2021 |
10.80
|
656,410 | 9.90 | 10.80 | 9.90 | 6,000 | 0 | 0.1 |
| 17/11/2021 |
9.90
|
509,627 | 9.90 | 10 | 9.40 | 0 | 0 | 0 |
| 16/11/2021 |
9.90
|
1,038,133 | 9.70 | 10.60 | 9 | 0 | 3,000 | -0.0 |
| 15/11/2021 |
9.70
|
653,581 | 8.90 | 9.70 | 9.50 | 0 | 7,800 | -0.1 |
| 12/11/2021 |
8.90
|
466,254 | 8.10 | 8.90 | 8.60 | 0 | 3,000 | -0.0 |
| 11/11/2021 |
8.10
|
996,039 | 7.40 | 8.10 | 7.40 | 0 | 7,500 | -0.1 |
| 10/11/2021 |
7.40
|
405,982 | 7.20 | 7.50 | 7.10 | 0 | 30,800 | -0.2 |
| 09/11/2021 |
7.20
|
292,215 | 7.30 | 7.40 | 7.10 | 0 | 0 | 0 |
| 08/11/2021 |
7.30
|
497,587 | 7.20 | 7.30 | 7 | 0 | 0 | 0 |
| 05/11/2021 |
7.20
|
208,163 | 7.30 | 7.30 | 7 | 0 | 0 | 0 |
| 04/11/2021 |
7.30
|
357,550 | 7.20 | 7.40 | 7 | 0 | 0 | 0 |
| 03/11/2021 |
7.20
|
696,739 | 7.50 | 8.10 | 7.20 | 0 | 5,000 | -0.0 |
| 02/11/2021 |
7.50
|
677,465 | 6.90 | 7.50 | 6.90 | 0 | 0 | 0 |
| 01/11/2021 |
6.90
|
565,640 | 7.40 | 7.40 | 6.90 | 0 | 0 | 0 |
| 29/10/2021 |
7.40
|
279,231 | 7.30 | 7.50 | 6.80 | 3,000 | 0 | 0.0 |
| 28/10/2021 |
7.30
|
505,900 | 7 | 7.70 | 6.80 | 0 | 0 | 0 |
| 27/10/2021 |
7
|
951,300 | 6.40 | 7 | 6.30 | 0 | 0 | 0 |
| 26/10/2021 |
6.40
|
401,600 | 6.60 | 6.60 | 6 | 0 | 0 | 0 |
| 25/10/2021 |
6.60
|
372,100 | 6.40 | 6.90 | 6.30 | 0 | 0 | 0 |
| 22/10/2021 |
6.40
|
1,273,300 | 5.90 | 6.40 | 5.90 | 7,000 | 0 | 0.0 |
| 21/10/2021 |
5.90
|
941,900 | 5.40 | 5.90 | 5.40 | 10,000 | 0 | 0.1 |
| 20/10/2021 |
5.40
|
240,400 | 5.30 | 5.50 | 5.30 | 0 | 0 | 0 |
| 19/10/2021 |
5.30
|
311,600 | 5.10 | 5.50 | 5.10 | 0 | 0 | 0 |
| 18/10/2021 |
5.10
|
63,100 | 5.10 | 5.20 | 5 | 0 | 0 | 0 |
| 15/10/2021 |
5.10
|
84,800 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
| 14/10/2021 |
5.10
|
68,200 | 5 | 5.10 | 5 | 0 | 0 | 0 |
| 13/10/2021 |
5
|
47,100 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |