| 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 | 0% | 58,900 | -2,300 | -0.0 |
4.50
4.50
4.50
|
|
2 tháng
(2026-01-19) |
-0.30 | -6.25% | 199,700 | -2,300 | -0.0 |
4.50
4.80
4.50
|
|
3 tháng
(2025-12-18) |
0 | 0% | 363,400 | -2,200 | -0.0 |
4.40
4.80
4.50
|
|
6 tháng
(2025-09-19) |
-2.90 | -39.19% | 5,243,400 | -165,700 | -0.9 |
4.40
9
4.50
|
|
12 tháng
(2025-03-24) |
-2.70 | -37.50% | 15,500,800 | -182,000 | -1.0 |
4.40
9
4.50
|
|
24 tháng
(2024-03-28) |
-2.84 | -38.70% | 37,788,278 | 90,900 | 0.9 |
4.40
10.80
4.50
|
|
36 tháng
(2023-04-03) |
0.03 | 0.63% | 65,626,919 | 92,300 | 0.9 |
4.40
10.80
4.50
|
|
60 tháng
(2021-04-13) |
-2.84 | -38.70% | 128,778,239 | 96,400 | 0.9 |
3.97
15.19
4.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 15/10/2021 |
9.79
|
72,150 | 9.79 | 9.87 | 9.70 | 0 | 0 | 0 |
| 14/10/2021 |
9.79
|
79,448 | 9.53 | 9.79 | 9.53 | 0 | 0 | 0 |
| 13/10/2021 |
9.53
|
46,215 | 9.79 | 9.79 | 9.53 | 0 | 0 | 0 |
| 12/10/2021 |
9.79
|
63,340 | 9.79 | 10.04 | 9.70 | 0 | 0 | 0 |
| 11/10/2021 |
9.79
|
83,400 | 9.70 | 9.79 | 9.53 | 0 | 0 | 0 |
| 08/10/2021 |
9.70
|
78,400 | 9.79 | 10.04 | 9.70 | 0 | 0 | 0 |
| 07/10/2021 |
9.79
|
161,626 | 9.53 | 9.79 | 9.37 | 0 | 0 | 0 |
| 06/10/2021 |
9.53
|
52,800 | 9.53 | 9.53 | 9.20 | 0 | 0 | 0 |
| 05/10/2021 |
9.53
|
154,521 | 9.20 | 9.62 | 8.94 | 0 | 0 | 0 |
| 04/10/2021 |
9.20
|
94,555 | 9.20 | 9.37 | 8.86 | 0 | 0 | 0 |
| 01/10/2021 |
9.20
|
50,400 | 9.70 | 9.70 | 9.20 | 1,400 | 0 | 0.0 |
| 30/09/2021 |
9.70
|
58,700 | 9.53 | 9.96 | 9.53 | 0 | 0 | 0 |
| 29/09/2021 |
9.53
|
103,800 | 9.37 | 9.53 | 8.77 | 0 | 0 | 0 |
| 28/09/2021 |
9.37
|
115,310 | 9.03 | 9.37 | 8.35 | 0 | 0 | 0 |
| 27/09/2021 |
9.03
|
266,700 | 9.96 | 9.96 | 9.03 | 500 | 0 | 0.0 |
| 24/09/2021 |
9.96
|
195,077 | 10.55 | 10.55 | 9.96 | 0 | 2,000 | -0.0 |
| 23/09/2021 |
10.55
|
277,640 | 11.05 | 11.05 | 10.38 | 0 | 0 | 0 |
| 22/09/2021 |
11.05
|
272,900 | 10.72 | 11.47 | 10.12 | 0 | 0 | 0 |
| 21/09/2021 |
10.72
|
418,631 | 10.80 | 11.64 | 9.79 | 2,000 | 0 | 0.0 |
| 20/09/2021 |
10.80
|
364,247 | 9.87 | 10.80 | 10.04 | 800 | 0 | 0.0 |
| 17/09/2021 |
9.87
|
326,605 | 9.03 | 9.87 | 9.11 | 0 | 0 | 0 |
| 16/09/2021 |
9.03
|
276,800 | 8.77 | 9.03 | 8.69 | 0 | 0 | 0 |
| 15/09/2021 |
8.77
|
179,667 | 8.77 | 8.86 | 8.61 | 0 | 0 | 0 |
| 14/09/2021 |
8.77
|
282,428 | 8.61 | 8.94 | 8.44 | 0 | 0 | 0 |
| 13/09/2021 |
8.61
|
178,900 | 8.69 | 8.86 | 8.44 | 0 | 200 | -0.0 |
| 10/09/2021 |
8.69
|
102,438 | 8.52 | 8.77 | 8.44 | 0 | 0 | 0 |
| 09/09/2021 |
8.52
|
114,349 | 8.69 | 8.69 | 8.44 | 0 | 0 | 0 |
| 08/09/2021 |
8.69
|
193,906 | 8.61 | 8.86 | 8.27 | 0 | 0 | 0 |
| 07/09/2021 |
8.61
|
242,527 | 9.11 | 9.28 | 8.61 | 0 | 500 | -0.0 |
| 06/09/2021 |
9.11
|
278,101 | 8.77 | 9.20 | 8.69 | 0 | 0 | 0 |
| 01/09/2021 |
8.77
|
295,421 | 8.77 | 8.86 | 8.35 | 0 | 0 | 0 |
| 31/08/2021 |
8.77
|
185,451 | 8.77 | 9.03 | 8.61 | 0 | 2,503 | -0.0 |
| 30/08/2021 |
8.77
|
315,033 | 8.18 | 8.86 | 8.18 | 200 | 500 | -0.0 |
| 27/08/2021 |
8.18
|
463,331 | 8.02 | 8.18 | 7.26 | 0 | 0 | 0 |
| 26/08/2021 |
8.02
|
187,544 | 8.35 | 8.35 | 7.76 | 0 | 0 | 0 |
| 25/08/2021 |
8.35
|
106,500 | 8.77 | 9.28 | 8.10 | 0 | 0 | 0 |
| 24/08/2021 |
8.77
|
635,020 | 8.44 | 9.28 | 8.35 | 1,500 | 100 | 0.0 |
| 23/08/2021 |
8.44
|
598,763 | 7.68 | 8.44 | 7.51 | 0 | 4,300 | -0.0 |
| 20/08/2021 |
7.68
|
321,139 | 7.85 | 8.61 | 7.42 | 0 | 500 | -0.0 |
| 19/08/2021 |
7.85
|
303,400 | 7.17 | 7.85 | 7.09 | 0 | 0 | 0 |
| 18/08/2021 |
7.17
|
174,700 | 7.17 | 7.34 | 7.09 | 3,000 | 0 | 0.0 |
| 17/08/2021 |
7.17
|
101,000 | 7.34 | 7.68 | 7.17 | 0 | 0 | 0 |
| 16/08/2021 |
7.34
|
200,600 | 6.75 | 7.34 | 6.75 | 500 | 0 | 0.0 |
| 13/08/2021 |
6.75
|
110,402 | 6.67 | 6.92 | 6.67 | 0 | 0 | 0 |
| 12/08/2021 |
6.67
|
83,200 | 6.67 | 6.92 | 6.58 | 0 | 0 | 0 |
| 11/08/2021 |
6.67
|
67,108 | 6.83 | 6.92 | 6.50 | 0 | 0 | 0 |
| 10/08/2021 |
6.83
|
100,600 | 6.83 | 6.83 | 6.58 | 0 | 0 | 0 |
| 09/08/2021 |
6.83
|
53,822 | 6.83 | 7.09 | 6.24 | 0 | 1,700 | -0.0 |
| 06/08/2021 |
6.83
|
62,400 | 6.92 | 6.92 | 6.67 | 0 | 1,300 | -0.0 |
| 05/08/2021 |
6.92
|
113,200 | 6.67 | 7.26 | 6.67 | 0 | 500 | -0.0 |
| 04/08/2021 |
6.67
|
155,900 | 6.07 | 6.67 | 6.07 | 0 | 0 | 0 |
| 03/08/2021 |
6.07
|
55,000 | 6.07 | 6.16 | 5.91 | 0 | 0 | 0 |
| 02/08/2021 |
6.07
|
55,400 | 6.07 | 6.16 | 5.99 | 0 | 500 | -0.0 |
| 30/07/2021 |
6.07
|
65,000 | 5.99 | 6.07 | 5.91 | 0 | 0 | 0 |
| 29/07/2021 |
5.99
|
87,400 | 5.74 | 5.99 | 5.74 | 0 | 0 | 0 |
| 28/07/2021 |
5.74
|
28,607 | 5.91 | 5.91 | 5.74 | 0 | 3,100 | -0.0 |
| 27/07/2021 |
5.91
|
37,900 | 5.82 | 5.99 | 5.74 | 500 | 0 | 0.0 |
| 26/07/2021 |
5.82
|
32,600 | 5.82 | 5.91 | 5.57 | 300 | 0 | 0.0 |
| 23/07/2021 |
5.82
|
60,630 | 5.91 | 5.99 | 5.57 | 0 | 0 | 0 |
| 22/07/2021 |
5.91
|
63,901 | 5.74 | 5.99 | 5.57 | 900 | 0 | 0.0 |
| 21/07/2021 |
5.74
|
84,822 | 5.82 | 5.91 | 5.57 | 0 | 0 | 0 |
| 20/07/2021 |
5.82
|
118,734 | 5.65 | 5.82 | 5.23 | 0 | 0 | 0 |
| 19/07/2021 |
5.65
|
175,000 | 6.24 | 6.24 | 5.65 | 0 | 0 | 0 |
| 16/07/2021 |
6.24
|
84,001 | 6.50 | 6.50 | 6.07 | 0 | 0 | 0 |
| 15/07/2021 |
6.50
|
89,900 | 6.24 | 6.50 | 5.99 | 0 | 0 | 0 |
| 14/07/2021 |
6.24
|
89,000 | 6.33 | 6.58 | 5.91 | 0 | 0 | 0 |
| 13/07/2021 |
6.33
|
78,220 | 6.16 | 6.41 | 5.91 | 400 | 0 | 0.0 |
| 12/07/2021 |
6.16
|
140,900 | 6.83 | 6.83 | 6.16 | 500 | 0 | 0.0 |
| 09/07/2021 |
6.83
|
75,200 | 7.42 | 7.42 | 6.83 | 400 | 0 | 0.0 |
| 08/07/2021 |
7.42
|
107,000 | 7.42 | 7.59 | 7.17 | 100 | 0 | 0.0 |
| 07/07/2021 |
7.42
|
180,000 | 7.42 | 7.42 | 6.75 | 900 | 0 | 0.0 |
| 06/07/2021 |
7.42
|
248,300 | 7.93 | 7.93 | 7.42 | 1,600 | 900 | 0.0 |
| 05/07/2021 |
7.93
|
129,000 | 8.27 | 8.35 | 7.68 | 0 | 200 | -0.0 |
| 02/07/2021 |
8.27
|
328,327 | 8.02 | 8.35 | 8.02 | 0 | 7 | -0.0 |
| 01/07/2021 |
8.02
|
378,100 | 7.51 | 8.18 | 7.17 | 500 | 0 | 0.0 |
| 30/06/2021 |
7.51
|
97,293 | 7.76 | 7.76 | 7.26 | 200 | 0 | 0.0 |
| 29/06/2021 |
7.76
|
187,470 | 7.93 | 8.10 | 7.76 | 0 | 0 | 0 |
| 28/06/2021 |
7.93
|
335,217 | 7.76 | 8.18 | 7.76 | 900 | 0 | 0.0 |
| 25/06/2021 |
7.76
|
449,910 | 7.09 | 7.76 | 7.00 | 0 | 0 | 0 |
| 24/06/2021 |
7.09
|
42,700 | 7.17 | 7.26 | 7.00 | 0 | 0 | 0 |
| 23/06/2021 |
7.17
|
200,406 | 7.09 | 7.42 | 7.00 | 0 | 0 | 0 |
| 22/06/2021 |
7.09
|
34,800 | 7.17 | 7.17 | 6.92 | 0 | 0 | 0 |
| 21/06/2021 |
7.17
|
59,900 | 7.17 | 7.26 | 7.00 | 0 | 0 | 0 |
| 18/06/2021 |
7.17
|
60,700 | 7.17 | 7.34 | 7.00 | 500 | 0 | 0.0 |
| 17/06/2021 |
7.17
|
57,100 | 7.09 | 7.17 | 6.92 | 100 | 0 | 0.0 |
| 16/06/2021 |
7.09
|
50,417 | 7.17 | 7.34 | 7.00 | 0 | 0 | 0 |
| 15/06/2021 |
7.17
|
88,604 | 7.42 | 7.59 | 7.17 | 0 | 0 | 0 |
| 14/06/2021 |
7.42
|
215,300 | 7.26 | 7.59 | 6.92 | 0 | 0 | 0 |
| 11/06/2021 |
7.26
|
114,727 | 7.17 | 7.51 | 7.00 | 10 | 0 | 0.0 |
| 10/06/2021 |
7.17
|
80,000 | 7.51 | 7.85 | 6.92 | 0 | 0 | 0 |
| 09/06/2021 |
7.51
|
237,861 | 6.83 | 7.51 | 6.33 | 0 | 200 | -0.0 |
| 08/06/2021 |
6.83
|
198,010 | 7.51 | 7.51 | 6.83 | 0 | 100 | -0.0 |
| 07/06/2021 |
7.51
|
270,030 | 8.02 | 8.02 | 7.26 | 0 | 0 | 0 |
| 04/06/2021 |
8.02
|
238,505 | 8.77 | 8.77 | 8.02 | 0 | 0 | 0 |
| 03/06/2021 |
8.77
|
357,257 | 8.10 | 8.77 | 8.02 | 100 | 3,400 | -0.0 |
| 02/06/2021 |
8.10
|
400,583 | 8.35 | 8.52 | 7.59 | 0 | 100 | -0.0 |
| 01/06/2021 |
8.35
|
672,241 | 7.85 | 8.61 | 8.02 | 900 | 0 | 0.0 |
| 31/05/2021 |
7.85
|
403,671 | 7.17 | 7.85 | 7.17 | 0 | 0 | 0 |
| 28/05/2021 |
7.17
|
318,332 | 6.58 | 7.17 | 6.67 | 500 | 0 | 0.0 |
| 27/05/2021 |
6.58
|
332,461 | 5.99 | 6.58 | 5.99 | 100 | 0 | 0.0 |