| 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) |
-0.61 | -5.78% | 54,420,800 | 1,490,700 | 15.4 |
9.16
10.60
9.85
|
|
2 tháng
(2026-01-19) |
-0.66 | -6.23% | 100,716,400 | 885,700 | 9.0 |
9.16
10.65
9.85
|
|
3 tháng
(2025-12-18) |
-1.06 | -9.64% | 144,861,700 | 1,004,600 | 10.2 |
9.16
11
9.85
|
|
6 tháng
(2025-09-19) |
-1.46 | -12.82% | 330,453,500 | 978,100 | 11.9 |
9.16
12.38
9.85
|
|
12 tháng
(2025-03-24) |
0.22 | 2.27% | 801,326,500 | 710,999 | -3.5 |
7.47
12.85
9.85
|
|
24 tháng
(2024-03-28) |
-2.28 | -18.63% | 1,380,054,900 | -1,664,677 | -36.0 |
7.47
12.85
9.85
|
|
36 tháng
(2023-04-03) |
-0.96 | -8.82% | 3,211,964,200 | -2,095,239 | -42.5 |
7.47
13.29
9.85
|
|
60 tháng
(2021-04-13) |
1.05 | 11.82% | 5,904,171,900 | -628,324 | -44.5 |
3.86
19.48
9.85
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 15/10/2021 |
11.59
|
9,649,500 | 11.93 | 12.06 | 11.40 | 51,600 | 193,700 | -2.6 |
| 14/10/2021 |
11.93
|
5,730,800 | 11.81 | 12.06 | 11.81 | 103,500 | 9,000 | 1.8 |
| 13/10/2021 |
11.81
|
3,491,600 | 11.74 | 11.93 | 11.68 | 2,000 | 55,900 | -1.0 |
| 12/10/2021 |
11.74
|
7,515,300 | 11.81 | 12.06 | 11.49 | 48,200 | 41,300 | 0.1 |
| 11/10/2021 |
11.81
|
6,735,400 | 12.06 | 12.06 | 11.71 | 17,400 | 8,100 | 0.1 |
| 08/10/2021 |
12.06
|
7,173,100 | 12.47 | 12.62 | 12.03 | 32,600 | 263,600 | -4.5 |
| 07/10/2021 |
12.47
|
10,903,400 | 12.06 | 12.78 | 12.09 | 303,800 | 231,300 | 1.5 |
| 06/10/2021 |
12.06
|
8,500,600 | 11.68 | 12.25 | 11.71 | 60,800 | 245,700 | -3.5 |
| 05/10/2021 |
11.68
|
4,072,900 | 11.59 | 12.00 | 11.65 | 31,200 | 132,800 | -1.9 |
| 04/10/2021 |
11.59
|
5,093,500 | 11.62 | 11.87 | 11.30 | 2,100 | 190,100 | -3.4 |
| 01/10/2021 |
11.62
|
4,264,200 | 11.62 | 11.74 | 11.30 | 200,037 | 495,237 | -5.4 |
| 30/09/2021 |
11.62
|
3,250,300 | 11.78 | 11.84 | 11.52 | 15,500 | 66,600 | -1.0 |
| 29/09/2021 |
11.78
|
5,339,600 | 11.40 | 12.00 | 11.18 | 49,900 | 133,700 | -1.5 |
| 28/09/2021 |
11.40
|
6,052,000 | 10.99 | 11.40 | 10.74 | 547,400 | 500 | 9.7 |
| 27/09/2021 |
10.99
|
11,601,100 | 11.81 | 11.81 | 10.99 | 98,300 | 31,500 | 1.2 |
| 24/09/2021 |
11.81
|
4,854,700 | 12.12 | 12.25 | 11.68 | 25,500 | 39,600 | -0.3 |
| 23/09/2021 |
12.12
|
6,466,100 | 12.50 | 12.65 | 12.03 | 300 | 293,800 | -5.7 |
| 22/09/2021 |
12.50
|
11,178,600 | 11.74 | 12.50 | 11.68 | 0 | 149,200 | -2.9 |
| 21/09/2021 |
11.74
|
7,442,600 | 11.30 | 11.87 | 10.96 | 377,300 | 11,100 | 6.5 |
| 20/09/2021 |
11.30
|
9,719,600 | 11.71 | 12.06 | 11.08 | 98,800 | 134,500 | -0.6 |
| 17/09/2021 |
11.71
|
8,032,300 | 11.74 | 12.21 | 11.52 | 101,600 | 36,400 | 1.2 |
| 16/09/2021 |
11.74
|
5,444,500 | 11.62 | 12.09 | 11.52 | 500 | 63,300 | -1.2 |
| 15/09/2021 |
11.62
|
5,703,600 | 10.86 | 11.62 | 10.86 | 142,100 | 345,800 | -3.8 |
| 14/09/2021 |
10.86
|
7,950,600 | 10.96 | 11.15 | 10.49 | 363,800 | 5,400 | 6.2 |
| 13/09/2021 |
10.96
|
8,417,100 | 11.46 | 11.46 | 10.86 | 51,900 | 30,800 | 0.4 |
| 10/09/2021 |
11.46
|
5,008,100 | 11.71 | 11.81 | 11.34 | 0 | 83,300 | -1.5 |
| 09/09/2021 |
11.71
|
4,512,300 | 11.37 | 11.87 | 11.43 | 0 | 62,300 | -1.2 |
| 08/09/2021 |
11.37
|
7,542,300 | 11.24 | 11.71 | 11.05 | 173,400 | 15,500 | 2.9 |
| 07/09/2021 |
11.24
|
8,030,300 | 11.49 | 11.81 | 11.18 | 3,800 | 110,800 | -1.9 |
| 06/09/2021 |
11.49
|
9,870,000 | 11.30 | 12.09 | 11.43 | 419,900 | 10,400 | 7.7 |
| 01/09/2021 |
11.30
|
12,427,900 | 10.58 | 11.30 | 10.43 | 393,500 | 19,200 | 6.5 |
| 31/08/2021 |
10.58
|
11,770,500 | 10.58 | 11.12 | 10.52 | 61,600 | 265,800 | -3.5 |
| 30/08/2021 |
10.58
|
5,332,900 | 9.89 | 10.58 | 10.24 | 22,400 | 6,100 | 0.3 |
| 27/08/2021 |
9.89
|
8,365,200 | 9.26 | 9.89 | 9.01 | 167,400 | 21,600 | 2.2 |
| 26/08/2021 |
9.26
|
3,432,200 | 9.33 | 9.48 | 9.11 | 22,700 | 81,800 | -0.9 |
| 25/08/2021 |
9.33
|
3,625,000 | 9.01 | 9.36 | 8.79 | 183,100 | 0 | 2.6 |
| 24/08/2021 |
9.01
|
7,555,500 | 9.58 | 9.92 | 8.92 | 96,000 | 72,600 | 0.3 |
| 23/08/2021 |
9.58
|
6,561,000 | 9.55 | 9.99 | 9.48 | 95,900 | 494,200 | -6.1 |
| 20/08/2021 |
9.55
|
11,737,500 | 9.73 | 10.17 | 9.36 | 12,000 | 46,600 | -0.5 |
| 19/08/2021 |
9.73
|
5,570,400 | 9.55 | 9.73 | 9.29 | 6,300 | 32,000 | -0.4 |
| 18/08/2021 |
9.55
|
4,165,800 | 9.55 | 9.77 | 9.45 | 7,000 | 10,300 | -0.1 |
| 17/08/2021 |
9.55
|
8,063,500 | 9.36 | 9.67 | 9.17 | 2,000 | 23,800 | -0.3 |
| 16/08/2021 |
9.36
|
8,804,100 | 9.23 | 9.77 | 9.36 | 4,900 | 24,200 | -0.3 |
| 13/08/2021 |
9.23
|
6,615,700 | 9.17 | 9.36 | 8.89 | 100 | 44,300 | 0 |
| 12/08/2021 |
9.17
|
9,424,400 | 8.89 | 9.39 | 8.86 | 17,100 | 24,500 | -0.1 |
| 11/08/2021 |
8.89
|
6,671,500 | 8.60 | 9.14 | 8.60 | 4,000 | 67,300 | -0.9 |
| 10/08/2021 |
8.60
|
5,088,500 | 8.57 | 8.79 | 8.54 | 1,100 | 7,300 | -0.1 |
| 09/08/2021 |
8.57
|
8,236,300 | 8.04 | 8.57 | 7.91 | 15,500 | 416,000 | -5.3 |
| 06/08/2021 |
8.04
|
1,871,000 | 8.07 | 8.13 | 7.91 | 200 | 7,700 | -0.1 |
| 05/08/2021 |
8.07
|
2,599,900 | 7.91 | 8.13 | 7.88 | 0 | 23,500 | -0.3 |
| 04/08/2021 |
7.91
|
4,284,800 | 7.76 | 8.04 | 7.76 | 6,800 | 8,600 | -0.0 |
| 03/08/2021 |
7.76
|
1,576,100 | 7.79 | 7.82 | 7.69 | 3,000 | 0 | 0.0 |
| 02/08/2021 |
7.79
|
1,773,200 | 7.82 | 7.88 | 7.72 | 69,900 | 5,000 | 0.8 |
| 30/07/2021 |
7.82
|
3,501,500 | 7.54 | 7.88 | 7.47 | 38,700 | 5,200 | 0.4 |
| 29/07/2021 |
7.54
|
1,114,800 | 7.47 | 7.57 | 7.44 | 0 | 11,700 | -0.1 |
| 28/07/2021 |
7.47
|
1,408,800 | 7.54 | 7.69 | 7.41 | 6,000 | 2,000 | 0.0 |
| 27/07/2021 |
7.54
|
1,692,100 | 7.54 | 7.72 | 7.50 | 38,000 | 3,100 | 0.4 |
| 26/07/2021 |
7.54
|
1,117,500 | 7.38 | 7.57 | 7.22 | 11,700 | 5,000 | 0.1 |
| 23/07/2021 |
7.38
|
1,374,900 | 7.54 | 7.57 | 7.38 | 2,500 | 13,300 | -0.1 |
| 22/07/2021 |
7.54
|
2,862,800 | 7.22 | 7.63 | 7.25 | 23,100 | 7,200 | 0.2 |
| 21/07/2021 |
7.22
|
796,500 | 7.22 | 7.35 | 7.13 | 5,200 | 300 | 0.1 |
| 20/07/2021 |
7.22
|
1,140,600 | 6.97 | 7.22 | 6.94 | 17,200 | 1,800 | 0.2 |
| 19/07/2021 |
6.97
|
2,430,900 | 7.41 | 7.41 | 6.91 | 7,500 | 1,300 | 0.1 |
| 16/07/2021 |
7.41
|
758,100 | 7.50 | 7.50 | 7.38 | 0 | 19,800 | -0.2 |
| 15/07/2021 |
7.50
|
1,348,300 | 7.29 | 7.60 | 7.22 | 0 | 12,800 | -0.1 |
| 14/07/2021 |
7.29
|
1,804,500 | 7.10 | 7.32 | 7.07 | 108,600 | 88,500 | 0.2 |
| 13/07/2021 |
7.10
|
1,695,800 | 6.81 | 7.10 | 6.85 | 93,300 | 43,800 | 0.6 |
| 12/07/2021 |
6.81
|
3,396,800 | 7.32 | 7.32 | 6.81 | 135,200 | 46,100 | 1.0 |
| 09/07/2021 |
7.32
|
1,714,500 | 7.41 | 7.57 | 7.29 | 293,500 | 16,800 | 3.3 |
| 08/07/2021 |
7.41
|
1,261,600 | 7.41 | 7.63 | 7.38 | 28,400 | 0 | 0.1 |
| 07/07/2021 |
7.41
|
1,768,700 | 7.50 | 7.50 | 7.22 | 76,600 | 3,000 | 0.9 |
| 06/07/2021 |
7.50
|
2,962,800 | 7.76 | 7.82 | 7.50 | 112,600 | 0 | 1.4 |
| 05/07/2021 |
7.76
|
2,859,100 | 7.94 | 7.94 | 7.57 | 343,900 | 5,800 | 3.7 |
| 02/07/2021 |
7.94
|
2,575,400 | 8.07 | 8.13 | 7.88 | 30,000 | 3,600 | 0.3 |
| 01/07/2021 |
8.07
|
2,472,700 | 8.23 | 8.29 | 8.04 | 24,300 | 13,700 | 0.1 |
| 30/06/2021 |
8.23
|
1,200,700 | 8.32 | 8.38 | 8.23 | 151,300 | 6,700 | 1.9 |
| 29/06/2021 |
8.32
|
1,421,300 | 8.42 | 8.48 | 8.29 | 7,000 | 44,100 | -0.5 |
| 28/06/2021 |
8.42
|
1,663,700 | 8.26 | 8.48 | 8.23 | 27,800 | 30,000 | -0.0 |
| 25/06/2021 |
8.26
|
1,114,400 | 8.26 | 8.35 | 8.16 | 1,100 | 6,200 | -0.1 |
| 24/06/2021 |
8.26
|
2,281,900 | 8.26 | 8.45 | 8.16 | 52,000 | 15,000 | 0.5 |
| 23/06/2021 |
8.26
|
4,178,300 | 8.54 | 8.67 | 8.20 | 1,200 | 28,700 | -0.4 |
| 22/06/2021 |
8.54
|
3,743,900 | 8.76 | 8.82 | 8.54 | 30,100 | 76,400 | -0.6 |
| 21/06/2021 |
8.76
|
3,066,500 | 8.89 | 8.92 | 8.70 | 42,900 | 21,800 | 0.3 |
| 18/06/2021 |
8.89
|
2,496,700 | 8.89 | 9.04 | 8.82 | 4,000 | 70,300 | -0.9 |
| 17/06/2021 |
8.89
|
3,002,700 | 8.73 | 8.92 | 8.64 | 63,100 | 7,000 | 0.8 |
| 16/06/2021 |
8.73
|
5,848,700 | 8.57 | 8.89 | 8.51 | 29,600 | 75,500 | -0.6 |
| 15/06/2021 |
8.57
|
3,136,800 | 8.64 | 8.67 | 8.48 | 300 | 26,700 | -0.4 |
| 14/06/2021 |
8.64
|
3,200,800 | 8.64 | 8.92 | 8.57 | 0 | 78,200 | -1.1 |
| 11/06/2021 |
8.64
|
3,679,500 | 8.73 | 8.98 | 8.60 | 6,000 | 9,700 | -0.1 |
| 10/06/2021 |
8.73
|
5,852,200 | 8.23 | 8.79 | 8.10 | 134,800 | 42,600 | 1.3 |
| 09/06/2021 |
8.23
|
2,585,100 | 8.07 | 8.42 | 7.85 | 123,800 | 20,200 | 1.3 |
| 08/06/2021 |
8.07
|
4,054,400 | 8.38 | 8.60 | 7.85 | 10,700 | 22,000 | -0.1 |
| 07/06/2021 |
8.38
|
2,683,300 | 8.48 | 8.54 | 8.26 | 200 | 5,500 | -0.1 |
| 04/06/2021 |
8.48
|
3,730,800 | 8.26 | 8.67 | 8.26 | 36,400 | 29,900 | 0.1 |
| 03/06/2021 |
8.26
|
3,856,300 | 7.72 | 8.26 | 7.76 | 36,100 | 47,000 | -0.1 |
| 02/06/2021 |
7.72
|
1,674,700 | 7.76 | 7.79 | 7.66 | 75,100 | 0 | 0.9 |
| 01/06/2021 |
7.76
|
1,753,100 | 7.82 | 7.91 | 7.76 | 11,000 | 20,900 | -0.1 |
| 31/05/2021 |
7.82
|
3,341,300 | 7.44 | 7.85 | 7.44 | 2,900 | 0 | 0.0 |
| 28/05/2021 |
7.44
|
1,598,700 | 7.44 | 7.50 | 7.32 | 3,000 | 0 | 0.0 |
| 27/05/2021 |
7.44
|
1,715,300 | 7.57 | 7.60 | 7.38 | 150,000 | 0 | 1.8 |