| 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) |
-0.96 | -17.78% | 4,686,900 | -29,600 | -0.1 |
4.40
5.77
4.40
|
|
2 tháng
(2026-01-19) |
-1.34 | -23.18% | 8,021,900 | -42,100 | -0.2 |
4.40
5.78
4.40
|
|
3 tháng
(2025-12-18) |
-1.16 | -20.71% | 10,697,600 | -134,300 | -0.7 |
4.40
6.08
4.40
|
|
6 tháng
(2025-09-19) |
-3.61 | -44.84% | 22,163,400 | -321,100 | -2.1 |
4.40
8.38
4.40
|
|
12 tháng
(2025-03-24) |
1.49 | 50.51% | 87,748,600 | -188,700 | -2.2 |
2.36
8.38
4.40
|
|
24 tháng
(2024-03-28) |
-1.81 | -28.96% | 123,539,400 | -294,961 | -0.2 |
2.36
8.38
4.40
|
|
36 tháng
(2023-04-03) |
-5.16 | -53.75% | 264,652,400 | -798,261 | -7.2 |
2.36
12.65
4.40
|
|
60 tháng
(2021-04-13) |
-3.31 | -42.71% | 569,145,400 | -597,904 | -8.8 |
2.36
19
4.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 14/10/2021 |
9.26
|
632,000 | 9.18 | 9.50 | 9.19 | 52,100 | 0 | 0.5 |
| 13/10/2021 |
9.18
|
394,500 | 9.22 | 9.30 | 9.17 | 21,300 | 2,300 | 0.2 |
| 12/10/2021 |
9.22
|
671,100 | 9.05 | 9.25 | 9 | 20,200 | 800 | 0.2 |
| 11/10/2021 |
9.05
|
573,800 | 9.18 | 9.20 | 9.05 | 42,300 | 0 | 0.4 |
| 08/10/2021 |
9.18
|
741,700 | 9.32 | 9.55 | 9.15 | 2,100 | 5,700 | -0.0 |
| 07/10/2021 |
9.32
|
803,200 | 9.43 | 9.60 | 9.30 | 0 | 2,700 | -0.0 |
| 06/10/2021 |
9.43
|
515,900 | 9.36 | 9.48 | 9.30 | 1,900 | 6,800 | -0.0 |
| 05/10/2021 |
9.36
|
813,000 | 9.46 | 9.85 | 9.34 | 14,700 | 13,400 | 0.0 |
| 04/10/2021 |
9.46
|
1,745,200 | 9.02 | 9.65 | 9.01 | 40,200 | 32,700 | 0.1 |
| 01/10/2021 |
9.02
|
797,200 | 9 | 9.30 | 8.80 | 706,596 | 771,896 | -0.6 |
| 30/09/2021 |
9
|
381,800 | 9 | 9.14 | 8.96 | 17,800 | 0 | 0.2 |
| 29/09/2021 |
9
|
507,400 | 8.97 | 9.10 | 8.78 | 7,400 | 22,600 | -0.1 |
| 28/09/2021 |
8.97
|
894,500 | 8.77 | 8.97 | 8.20 | 78,500 | 0 | 0.7 |
| 27/09/2021 |
8.77
|
2,112,000 | 9.42 | 9.42 | 8.77 | 95,100 | 17,900 | 0.7 |
| 24/09/2021 |
9.42
|
1,102,600 | 9.52 | 9.52 | 9.20 | 96,500 | 600 | 0.9 |
| 23/09/2021 |
9.52
|
2,331,700 | 9.72 | 10.30 | 9.50 | 200 | 44,800 | -0.4 |
| 22/09/2021 |
9.72
|
2,732,700 | 9.09 | 9.72 | 9.03 | 19,300 | 150,400 | -1.2 |
| 21/09/2021 |
9.09
|
1,663,100 | 9.10 | 9.10 | 8.69 | 41,100 | 1,800 | 0.3 |
| 20/09/2021 |
9.10
|
1,437,800 | 8.96 | 9.40 | 8.86 | 1,400 | 13,900 | -0.1 |
| 17/09/2021 |
8.96
|
1,873,500 | 8.70 | 9.17 | 8.55 | 93,600 | 22,000 | 0.6 |
| 16/09/2021 |
8.70
|
1,610,100 | 8.76 | 8.88 | 8.55 | 8,400 | 2,800 | 0.0 |
| 15/09/2021 |
8.76
|
1,238,000 | 8.70 | 9.20 | 8.46 | 71,300 | 4,800 | 0.6 |
| 14/09/2021 |
8.70
|
2,041,600 | 8.62 | 9.08 | 8.60 | 3,000 | 37,700 | -0.3 |
| 13/09/2021 |
8.62
|
4,396,800 | 8.06 | 8.62 | 8.06 | 43,500 | 0 | 0.4 |
| 10/09/2021 |
8.06
|
1,000,100 | 7.75 | 8.20 | 7.76 | 85,400 | 3,600 | 0.7 |
| 09/09/2021 |
7.75
|
382,400 | 7.86 | 7.99 | 7.70 | 3,500 | 1,900 | 0.0 |
| 08/09/2021 |
7.86
|
296,500 | 8.05 | 8.10 | 7.86 | 0 | 18,600 | -0.1 |
| 07/09/2021 |
8.05
|
1,326,500 | 8.04 | 8.45 | 8 | 4,000 | 37,800 | -0.3 |
| 06/09/2021 |
8.04
|
1,196,000 | 7.91 | 8.10 | 7.70 | 52,700 | 5,300 | 0.4 |
| 01/09/2021 |
7.91
|
271,300 | 7.99 | 8.03 | 7.89 | 0 | 7,000 | -0.1 |
| 31/08/2021 |
7.99
|
454,900 | 8.10 | 8.14 | 7.96 | 600 | 7,400 | -0.1 |
| 30/08/2021 |
8.10
|
1,642,800 | 7.98 | 8.19 | 8 | 1,000 | 6,500 | -0.0 |
| 27/08/2021 |
7.98
|
330,900 | 7.70 | 7.98 | 7.60 | 14,800 | 100 | 0.1 |
| 26/08/2021 |
7.70
|
245,300 | 7.60 | 7.75 | 7.50 | 200 | 5,200 | -0.0 |
| 25/08/2021 |
7.60
|
225,500 | 7.49 | 7.64 | 7.30 | 1,200 | 4,800 | -0.0 |
| 24/08/2021 |
7.49
|
309,600 | 7.45 | 7.59 | 7.32 | 300 | 12,300 | -0.1 |
| 23/08/2021 |
7.45
|
229,900 | 7.65 | 7.70 | 7.45 | 0 | 6,900 | -0.1 |
| 20/08/2021 |
7.65
|
633,900 | 7.72 | 7.93 | 7.55 | 6,900 | 11,900 | -0.0 |
| 19/08/2021 |
7.72
|
338,000 | 7.75 | 7.76 | 7.66 | 10,600 | 0 | 0.1 |
| 18/08/2021 |
7.75
|
412,000 | 7.90 | 7.97 | 7.70 | 2,600 | 7,100 | -0.0 |
| 17/08/2021 |
7.90
|
448,200 | 7.91 | 8.08 | 7.80 | 2,200 | 5,800 | -0.0 |
| 16/08/2021 |
7.91
|
586,700 | 7.90 | 8.06 | 7.89 | 5,700 | 5,000 | 0.0 |
| 13/08/2021 |
7.90
|
801,600 | 8.15 | 8.15 | 7.70 | 7,100 | 11,200 | -0.0 |
| 12/08/2021 |
8.15
|
526,400 | 8 | 8.30 | 7.80 | 12,800 | 3,600 | 0.1 |
| 11/08/2021 |
8
|
565,000 | 8.15 | 8.55 | 7.90 | 5,000 | 32,800 | -0.2 |
| 10/08/2021 |
8.15
|
1,985,600 | 7.62 | 8.15 | 7.69 | 14,400 | 0 | 0.1 |
| 09/08/2021 |
7.62
|
319,900 | 7.70 | 7.79 | 7.51 | 500 | 36,300 | -0.3 |
| 06/08/2021 |
7.70
|
187,000 | 7.67 | 7.82 | 7.67 | 0 | 4,600 | -0.0 |
| 05/08/2021 |
7.67
|
663,200 | 7.55 | 7.89 | 7.60 | 7,200 | 2,600 | 0.0 |
| 04/08/2021 |
7.55
|
213,700 | 7.65 | 7.70 | 7.40 | 9,800 | 2,800 | 0.1 |
| 03/08/2021 |
7.65
|
197,200 | 7.59 | 7.71 | 7.45 | 3,100 | 1,500 | 0.0 |
| 02/08/2021 |
7.59
|
398,400 | 7.80 | 7.80 | 7.49 | 1,200 | 400 | 0.0 |
| 30/07/2021 |
7.80
|
181,700 | 7.85 | 7.90 | 7.70 | 500 | 9,200 | -0.1 |
| 29/07/2021 |
7.85
|
75,800 | 7.90 | 8 | 7.83 | 0 | 0 | 0 |
| 28/07/2021 |
7.90
|
407,400 | 7.85 | 7.97 | 7.83 | 200 | 1,900 | -0.0 |
| 27/07/2021 |
7.85
|
483,500 | 7.91 | 8 | 7.75 | 5,600 | 1,000 | 0.0 |
| 26/07/2021 |
7.91
|
214,100 | 7.90 | 7.95 | 7.60 | 3,300 | 1,100 | 0.0 |
| 23/07/2021 |
7.90
|
208,500 | 8.09 | 8.10 | 7.83 | 5,200 | 10,900 | -0.0 |
| 22/07/2021 |
8.09
|
333,100 | 8.05 | 8.10 | 7.91 | 8,200 | 1,300 | 0.1 |
| 21/07/2021 |
8.05
|
271,400 | 8 | 8.20 | 7.82 | 0 | 31,100 | -0.2 |
| 20/07/2021 |
8
|
302,900 | 7.76 | 8 | 7.50 | 10,700 | 9,500 | 0.0 |
| 19/07/2021 |
7.76
|
386,900 | 7.97 | 7.97 | 7.60 | 53,700 | 11,400 | 0.3 |
| 16/07/2021 |
7.97
|
1,057,200 | 7.50 | 8.02 | 7.50 | 3,200 | 11,800 | -0.1 |
| 15/07/2021 |
7.50
|
326,700 | 7.30 | 7.60 | 7.21 | 19,400 | 500 | 0.1 |
| 14/07/2021 |
7.30
|
186,100 | 7.30 | 7.50 | 7.25 | 5,400 | 25,700 | -0.1 |
| 13/07/2021 |
7.30
|
303,500 | 7.15 | 7.30 | 7.11 | 42,400 | 1,000 | 0.3 |
| 12/07/2021 |
7.15
|
965,600 | 7.45 | 7.45 | 6.93 | 56,300 | 2,200 | 0.4 |
| 09/07/2021 |
7.45
|
587,200 | 7.50 | 7.50 | 7.28 | 7,300 | 12,300 | -0.0 |
| 08/07/2021 |
7.50
|
365,600 | 7.50 | 7.50 | 7.30 | 9,400 | 0 | 0 |
| 07/07/2021 |
7.50
|
622,700 | 7.59 | 7.59 | 7.10 | 74,700 | 0 | 0.5 |
| 06/07/2021 |
7.59
|
1,154,900 | 8.16 | 8.30 | 7.59 | 16,200 | 22,400 | -0.0 |
| 05/07/2021 |
8.16
|
804,900 | 8.30 | 8.30 | 8 | 37,700 | 6,900 | 0.2 |
| 02/07/2021 |
8.30
|
1,149,400 | 8.15 | 8.50 | 8.07 | 56,500 | 20,000 | 0.3 |
| 01/07/2021 |
8.15
|
2,038,600 | 8.60 | 8.60 | 8.01 | 12,900 | 4,000 | 0.1 |
| 30/06/2021 |
8.60
|
1,722,000 | 8.84 | 9.18 | 8.50 | 10,900 | 25,000 | -0.1 |
| 29/06/2021 |
8.84
|
2,752,100 | 8.27 | 8.84 | 8.82 | 4,900 | 0 | 0.0 |
| 28/06/2021 |
8.27
|
3,904,400 | 7.73 | 8.27 | 8.20 | 10,100 | 26,000 | -0.1 |
| 25/06/2021 |
7.73
|
1,005,000 | 7.32 | 7.83 | 7.45 | 6,000 | 11,200 | -0.0 |
| 24/06/2021 |
7.32
|
371,000 | 7.45 | 7.45 | 7.20 | 13,500 | 5,400 | 0.1 |
| 23/06/2021 |
7.45
|
616,800 | 7.90 | 7.90 | 7.44 | 19,200 | 11,700 | 0.1 |
| 22/06/2021 |
7.90
|
1,303,400 | 7.40 | 7.91 | 7.40 | 56,400 | 16,000 | 0.3 |
| 21/06/2021 |
7.40
|
805,900 | 7 | 7.40 | 7 | 9,700 | 0 | 0.1 |
| 18/06/2021 |
7
|
245,300 | 7 | 7.10 | 6.99 | 6,200 | 0 | 0.0 |
| 17/06/2021 |
7
|
276,800 | 6.95 | 7.15 | 6.96 | 6,700 | 500 | 0.0 |
| 16/06/2021 |
6.95
|
184,600 | 7.10 | 7.16 | 6.95 | 16,000 | 7,200 | 0.1 |
| 15/06/2021 |
7.10
|
308,500 | 7.12 | 7.13 | 6.99 | 0 | 6,300 | -0.0 |
| 14/06/2021 |
7.12
|
521,700 | 7.11 | 7.20 | 6.90 | 32,500 | 0 | 0.2 |
| 11/06/2021 |
7.11
|
403,000 | 7.05 | 7.20 | 7 | 1,500 | 0 | 0.0 |
| 10/06/2021 |
7.05
|
285,200 | 6.76 | 7.05 | 6.76 | 7,200 | 1,600 | 0.0 |
| 09/06/2021 |
6.76
|
313,800 | 6.96 | 6.96 | 6.48 | 1,700 | 3,900 | -0.0 |
| 08/06/2021 |
6.96
|
327,700 | 7.18 | 7.18 | 6.89 | 1,700 | 8,300 | -0.0 |
| 07/06/2021 |
7.18
|
464,000 | 6.80 | 7.24 | 7.15 | 0 | 5,400 | -0.0 |
| 04/06/2021 |
6.80
|
553,900 | 6.50 | 6.85 | 6.50 | 9,000 | 0 | 0.1 |
| 03/06/2021 |
6.50
|
297,300 | 6.26 | 6.55 | 6.31 | 13,300 | 0 | 0.1 |
| 02/06/2021 |
6.26
|
107,300 | 6.30 | 6.35 | 6.20 | 0 | 0 | 0 |
| 01/06/2021 |
6.30
|
270,300 | 6.27 | 6.30 | 6.20 | 1,000 | 100 | 0.0 |
| 31/05/2021 |
6.27
|
204,500 | 6.30 | 6.35 | 6.16 | 5,800 | 16,300 | -0.1 |
| 28/05/2021 |
6.30
|
152,100 | 6.26 | 6.40 | 6.15 | 1,800 | 2,400 | -0.0 |
| 27/05/2021 |
6.26
|
137,800 | 6.40 | 6.40 | 6.26 | 13,200 | 2,100 | 0.1 |
| 26/05/2021 |
6.40
|
296,900 | 6.54 | 6.54 | 6.26 | 1,500 | 3,000 | -0.0 |