| 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) |
-0.20 | -1.63% | 9,768,200 | -738,900 | -8.9 |
11.95
13.60
11.95
|
|
2 tháng
(2026-01-19) |
-0.70 | -5.47% | 17,672,700 | -5,021,200 | -60.3 |
11.70
13.60
11.95
|
|
3 tháng
(2025-12-19) |
-0.05 | -0.41% | 19,596,800 | -5,084,500 | -61.1 |
11.70
13.60
11.95
|
|
6 tháng
(2025-09-22) |
-1.45 | -10.70% | 28,776,800 | -6,140,100 | -74.4 |
11.70
13.65
11.95
|
|
12 tháng
(2025-03-24) |
-1.43 | -10.59% | 71,861,200 | -5,898,700 | -70.3 |
11.21
14.05
11.95
|
|
24 tháng
(2024-03-29) |
2.24 | 22.73% | 206,677,800 | -2,433,591 | -10.7 |
9.55
15.39
11.95
|
|
36 tháng
(2023-04-04) |
2.96 | 32.33% | 333,172,000 | -229,792 | 14.5 |
8.63
15.39
11.95
|
|
60 tháng
(2021-04-14) |
5.38 | 80.15% | 632,523,200 | -365,266 | 9.1 |
4.09
15.39
11.95
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 15/03/2022 |
8.80
|
718,200 | 8.80 | 9.02 | 8.47 | 8,800 | 2,000 | 0.1 |
| 14/03/2022 |
8.80
|
1,701,800 | 9.43 | 9.43 | 8.80 | 0 | 12,100 | -0.1 |
| 11/03/2022 |
9.43
|
1,638,500 | 9.46 | 9.68 | 9.28 | 43,500 | 17,500 | 0.3 |
| 10/03/2022 |
9.46
|
1,572,700 | 9.50 | 9.94 | 9.17 | 3,800 | 13,500 | -0.1 |
| 09/03/2022 |
9.50
|
2,109,900 | 8.91 | 9.50 | 8.65 | 12,600 | 2,500 | 0.1 |
| 08/03/2022 |
8.91
|
1,973,700 | 9.57 | 9.57 | 8.91 | 6,500 | 0 | 0.1 |
| 07/03/2022 |
9.57
|
1,540,100 | 9.28 | 9.68 | 9.35 | 8,900 | 2,300 | 0.1 |
| 04/03/2022 |
9.28
|
1,779,500 | 9.50 | 9.83 | 9.24 | 300 | 25,200 | -0.3 |
| 03/03/2022 |
9.50
|
2,669,500 | 8.91 | 9.50 | 8.91 | 500 | 3,200 | -0.0 |
| 02/03/2022 |
8.91
|
1,947,400 | 8.73 | 9.06 | 8.80 | 1,100 | 25,700 | -0.3 |
| 01/03/2022 |
8.73
|
2,034,300 | 8.36 | 8.91 | 8.32 | 5,600 | 7,100 | -0.0 |
| 28/02/2022 |
8.36
|
390,300 | 8.36 | 8.43 | 8.17 | 2,000 | 800 | 0.0 |
| 25/02/2022 |
8.36
|
591,800 | 8.40 | 8.47 | 8.32 | 0 | 10,400 | -0.1 |
| 24/02/2022 |
8.40
|
1,223,600 | 8.25 | 8.65 | 8.17 | 2,000 | 21,400 | -0.2 |
| 23/02/2022 |
8.25
|
877,200 | 8.06 | 8.47 | 8.06 | 3,400 | 1,600 | 0.0 |
| 22/02/2022 |
8.06
|
286,200 | 8.21 | 8.21 | 7.73 | 3,600 | 1,200 | 0.0 |
| 21/02/2022 |
8.21
|
443,700 | 7.99 | 8.25 | 8.03 | 17,100 | 600 | 0.2 |
| 18/02/2022 |
7.99
|
214,600 | 7.99 | 8.14 | 7.88 | 9,100 | 0 | 0.1 |
| 17/02/2022 |
7.99
|
350,200 | 8.06 | 8.06 | 7.88 | 22,100 | 0 | 0.2 |
| 16/02/2022 |
8.06
|
266,400 | 8.06 | 8.10 | 7.88 | 5,000 | 1,000 | 0.0 |
| 15/02/2022 |
8.06
|
356,500 | 8.25 | 8.36 | 7.95 | 0 | 10,100 | -0.1 |
| 14/02/2022 |
8.25
|
1,012,500 | 7.73 | 8.25 | 7.77 | 5,400 | 0 | 0.1 |
| 11/02/2022 |
7.73
|
303,400 | 7.66 | 7.73 | 7.55 | 107,600 | 100 | 1.1 |
| 10/02/2022 |
7.66
|
253,600 | 7.66 | 7.81 | 7.59 | 20,600 | 0 | 0.2 |
| 09/02/2022 |
7.66
|
163,000 | 7.59 | 7.70 | 7.47 | 12,600 | 0 | 0.1 |
| 08/02/2022 |
7.59
|
352,800 | 7.51 | 7.66 | 7.44 | 11,000 | 0 | 0.1 |
| 07/02/2022 |
7.51
|
475,700 | 7.23 | 7.73 | 7.24 | 8,900 | 2,000 | 0.1 |
| 28/01/2022 |
7.23
|
131,000 | 7.23 | 7.36 | 7.18 | 1,000 | 0 | 0.0 |
| 27/01/2022 |
7.23
|
104,300 | 7.36 | 7.36 | 7.14 | 0 | 0 | 0 |
| 26/01/2022 |
7.36
|
189,100 | 7.36 | 7.51 | 7.29 | 100 | 100 | 0 |
| 25/01/2022 |
7.36
|
107,400 | 7.19 | 7.55 | 7.19 | 0 | 0 | 0 |
| 24/01/2022 |
7.19
|
410,600 | 7.73 | 7.73 | 7.19 | 0 | 4,000 | -0.0 |
| 21/01/2022 |
7.73
|
213,700 | 7.66 | 7.84 | 7.51 | 0 | 7,200 | -0.1 |
| 20/01/2022 |
7.66
|
152,200 | 7.22 | 7.66 | 7.14 | 0 | 0 | 0 |
| 19/01/2022 |
7.22
|
313,400 | 7.18 | 7.36 | 7.17 | 100 | 1,500 | -0.0 |
| 18/01/2022 |
7.18
|
700,000 | 8.21 | 8.21 | 7.18 | 11,200 | 0 | 0.1 |
| 17/01/2022 |
8.21
|
216,700 | 8.17 | 8.36 | 7.95 | 0 | 0 | 0 |
| 14/01/2022 |
8.17
|
409,900 | 8.40 | 8.40 | 7.84 | 1,500 | 600 | 0.0 |
| 13/01/2022 |
8.40
|
759,300 | 8.62 | 8.80 | 8.25 | 0 | 21,300 | -0.2 |
| 12/01/2022 |
8.62
|
923,400 | 8.54 | 8.80 | 8.40 | 0 | 3,700 | -0.0 |
| 11/01/2022 |
8.54
|
739,000 | 8.76 | 8.76 | 8.51 | 600 | 21,000 | -0.2 |
| 10/01/2022 |
8.76
|
2,190,500 | 8.21 | 8.76 | 8.17 | 21,400 | 400 | 0.2 |
| 07/01/2022 |
8.21
|
842,700 | 8.28 | 8.36 | 8.17 | 0 | 10,700 | -0.1 |
| 06/01/2022 |
8.28
|
523,800 | 8.32 | 8.43 | 8.21 | 0 | 4,100 | -0.0 |
| 05/01/2022 |
8.32
|
772,900 | 8.43 | 8.51 | 8.32 | 5,800 | 0 | 0.1 |
| 04/01/2022 |
8.43
|
566,800 | 8.28 | 8.43 | 8.25 | 20,000 | 100 | 0.2 |
| 31/12/2021 |
8.28
|
441,200 | 8.21 | 8.28 | 8.17 | 0 | 10,600 | -0.1 |
| 30/12/2021 |
8.21
|
380,100 | 8.32 | 8.40 | 8.21 | 0 | 900 | -0.0 |
| 29/12/2021 |
8.32
|
515,700 | 8.21 | 8.43 | 8.21 | 7,500 | 0 | 0.1 |
| 28/12/2021 |
8.21
|
604,800 | 8.32 | 8.36 | 8.21 | 11,500 | 4,900 | 0.1 |
| 27/12/2021 |
8.32
|
380,400 | 8.40 | 8.51 | 8.25 | 0 | 14,300 | -0.2 |
| 24/12/2021 |
8.40
|
398,500 | 8.40 | 8.51 | 8.28 | 0 | 33,000 | -0.4 |
| 23/12/2021 |
8.40
|
722,000 | 8.58 | 8.58 | 8.10 | 5,000 | 26,300 | -0.2 |
| 22/12/2021 |
8.58
|
1,069,000 | 8.47 | 8.84 | 8.28 | 17,400 | 7,300 | 0.1 |
| 21/12/2021 |
8.47
|
470,700 | 8.54 | 8.54 | 8.25 | 14,700 | 8,200 | 0.1 |
| 20/12/2021 |
8.54
|
591,300 | 8.62 | 8.62 | 8.32 | 7,600 | 1,100 | 0.1 |
| 17/12/2021 |
8.62
|
618,400 | 8.62 | 8.84 | 8.54 | 8,600 | 20,000 | -0.1 |
| 16/12/2021 |
8.62
|
712,100 | 8.65 | 8.80 | 8.47 | 7,400 | 700 | 0.1 |
| 15/12/2021 |
8.65
|
1,089,600 | 8.62 | 9.06 | 8.43 | 400 | 75,400 | -0.9 |
| 14/12/2021 |
8.62
|
653,800 | 8.69 | 8.76 | 8.47 | 53,000 | 23,000 | 0.3 |
| 13/12/2021 |
8.69
|
697,300 | 8.58 | 8.95 | 8.62 | 4,000 | 58,500 | -0.6 |
| 10/12/2021 |
8.58
|
1,709,300 | 8.03 | 8.58 | 7.99 | 25,100 | 0 | 0.3 |
| 09/12/2021 |
8.03
|
420,100 | 7.99 | 8.06 | 7.92 | 7,500 | 0 | 0.1 |
| 08/12/2021 |
7.99
|
339,500 | 7.99 | 8.10 | 7.95 | 400 | 2,500 | -0.0 |
| 07/12/2021 |
7.99
|
430,400 | 7.66 | 8.03 | 7.62 | 5,900 | 1,300 | 0.0 |
| 06/12/2021 |
7.66
|
763,600 | 8.03 | 8.03 | 7.59 | 15,500 | 49,100 | -0.4 |
| 03/12/2021 |
8.03
|
629,100 | 8.28 | 8.36 | 8.03 | 0 | 28,000 | -0.3 |
| 02/12/2021 |
8.28
|
510,900 | 8.21 | 8.28 | 8.21 | 2,000 | 0 | 0.0 |
| 01/12/2021 |
8.21
|
517,000 | 8.17 | 8.21 | 8.06 | 1,400 | 29,700 | -0.3 |
| 30/11/2021 |
8.17
|
578,900 | 8.06 | 8.28 | 8.03 | 5,600 | 4,400 | 0.0 |
| 29/11/2021 |
8.06
|
722,900 | 8.25 | 8.25 | 7.81 | 20,000 | 9,600 | -0.1 |
| 26/11/2021 |
8.25
|
706,400 | 8.36 | 8.36 | 8.14 | 500 | 19,800 | -0.2 |
| 25/11/2021 |
8.36
|
570,200 | 8.28 | 8.54 | 8.03 | 30,200 | 10,700 | 0.2 |
| 24/11/2021 |
8.28
|
746,700 | 8.54 | 8.62 | 8.25 | 300 | 95,600 | -1.1 |
| 23/11/2021 |
8.54
|
545,900 | 8.25 | 8.58 | 7.81 | 14,500 | 200 | 0.2 |
| 22/11/2021 |
8.25
|
1,697,800 | 8.84 | 8.91 | 8.25 | 2,400 | 76,300 | -0.9 |
| 19/11/2021 |
8.84
|
2,275,700 | 9.28 | 9.39 | 8.65 | 6,600 | 88,900 | -1.0 |
| 18/11/2021 |
9.28
|
1,706,000 | 9.28 | 9.50 | 9.02 | 0 | 55,100 | -0.7 |
| 17/11/2021 |
9.28
|
920,800 | 9.43 | 9.50 | 9.28 | 0 | 98,400 | -1.2 |
| 16/11/2021 |
9.43
|
2,607,700 | 9.06 | 9.54 | 8.91 | 20,100 | 9,100 | 0.1 |
| 15/11/2021 |
9.06
|
1,786,600 | 9.17 | 9.17 | 8.95 | 10,900 | 2,300 | 0.1 |
| 12/11/2021 |
9.17
|
1,017,900 | 9.21 | 9.39 | 9.02 | 18,400 | 81,200 | -0.8 |
| 11/11/2021 |
9.21
|
1,617,900 | 9.24 | 9.54 | 9.17 | 13,500 | 106,100 | -1.2 |
| 10/11/2021 |
9.24
|
2,330,000 | 8.91 | 9.24 | 8.84 | 61,300 | 142,600 | -1.0 |
| 09/11/2021 |
8.91
|
1,815,900 | 8.87 | 9.06 | 8.80 | 56,900 | 5,700 | 0.6 |
| 08/11/2021 |
8.87
|
1,011,900 | 8.98 | 9.21 | 8.80 | 1,600 | 33,400 | -0.4 |
| 05/11/2021 |
8.98
|
1,028,400 | 8.65 | 9.06 | 8.54 | 75,100 | 1,000 | 0.9 |
| 04/11/2021 |
8.65
|
1,437,200 | 8.76 | 8.84 | 8.58 | 38,600 | 3,200 | 0.4 |
| 03/11/2021 |
8.76
|
1,845,100 | 9.21 | 9.35 | 8.76 | 50,800 | 45,000 | 0.1 |
| 02/11/2021 |
9.21
|
1,757,300 | 9.28 | 9.54 | 9.09 | 66,300 | 100,000 | -0.4 |
| 01/11/2021 |
9.28
|
2,087,900 | 9.57 | 9.57 | 9.21 | 1,100 | 122,700 | -1.5 |
| 29/10/2021 |
9.57
|
1,656,300 | 9.72 | 9.87 | 9.50 | 6,300 | 10,200 | -0.1 |
| 28/10/2021 |
9.72
|
2,447,200 | 9.65 | 9.94 | 9.28 | 37,600 | 12,700 | 0.3 |
| 27/10/2021 |
9.65
|
1,522,900 | 9.68 | 9.98 | 9.54 | 20,600 | 20,600 | -0.0 |
| 26/10/2021 |
9.68
|
2,063,000 | 10.02 | 10.05 | 9.50 | 26,400 | 33,400 | -0.1 |
| 25/10/2021 |
10.02
|
1,103,100 | 10.42 | 10.42 | 9.94 | 1,300 | 30,300 | -0.4 |
| 22/10/2021 |
10.42
|
1,901,500 | 9.98 | 10.57 | 9.72 | 30,800 | 38,700 | -0.1 |
| 21/10/2021 |
9.98
|
893,300 | 9.98 | 10.24 | 9.72 | 8,300 | 67,000 | -0.8 |
| 20/10/2021 |
9.98
|
3,438,800 | 9.35 | 9.98 | 9.21 | 53,800 | 6,000 | 0.6 |
| 19/10/2021 |
9.35
|
950,100 | 9.39 | 9.54 | 9.06 | 35,600 | 0 | 0.5 |