| 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 | 1.33% | 402,100 | 400 | 0.0 |
15
16.60
15.20
|
|
2 tháng
(2026-01-19) |
1 | 7.04% | 481,800 | 1,400 | 0.0 |
14
16.60
15.20
|
|
3 tháng
(2025-12-18) |
0 | 0% | 656,600 | -66,000 | -0.9 |
14
16.60
15.20
|
|
6 tháng
(2025-09-19) |
-1.80 | -10.59% | 1,230,600 | -93,000 | -1.4 |
14
17.40
15.20
|
|
12 tháng
(2025-03-24) |
1.65 | 12.21% | 4,213,000 | -96,400 | -1.4 |
10.64
17.40
15.20
|
|
24 tháng
(2024-03-28) |
7.77 | 104.53% | 9,137,571 | -35,339 | -0.3 |
7.18
17.40
15.20
|
|
36 tháng
(2023-04-03) |
8.19 | 116.95% | 11,062,886 | -5,933 | -0.1 |
6.66
17.40
15.20
|
|
60 tháng
(2021-04-13) |
4.81 | 46.34% | 18,846,659 | -63,334 | -0.8 |
6.66
21.68
15.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 15/10/2021 |
11.86
|
14,800 | 11.86 | 11.99 | 11.68 | 0 | 0 | 0 |
| 14/10/2021 |
11.86
|
1,300 | 12.17 | 12.17 | 11.80 | 0 | 0 | 0 |
| 13/10/2021 |
12.17
|
9,500 | 12.23 | 12.23 | 11.68 | 0 | 0 | 0 |
| 12/10/2021 |
12.23
|
9,700 | 12.42 | 12.42 | 11.92 | 0 | 0 | 0 |
| 11/10/2021 |
12.42
|
16,200 | 12.60 | 12.60 | 12.05 | 100 | 0 | 0.0 |
| 08/10/2021 |
12.60
|
40,700 | 11.99 | 13.15 | 11.92 | 0 | 0 | 0 |
| 07/10/2021 |
11.99
|
24,000 | 11.99 | 11.99 | 11.68 | 0 | 0 | 0 |
| 06/10/2021 |
11.99
|
62,900 | 11.86 | 11.99 | 11.55 | 0 | 0 | 0 |
| 05/10/2021 |
11.86
|
29,800 | 11.99 | 11.99 | 11.55 | 0 | 0 | 0 |
| 04/10/2021 |
11.99
|
26,000 | 12.05 | 12.05 | 11.68 | 0 | 0 | 0 |
| 01/10/2021 |
12.05
|
29,500 | 11.99 | 12.48 | 11.62 | 0 | 0 | 0 |
| 30/09/2021 |
11.99
|
19,100 | 11.92 | 12.11 | 11.62 | 0 | 0 | 0 |
| 29/09/2021 |
11.92
|
29,214 | 11.86 | 11.92 | 11.49 | 0 | 0 | 0 |
| 28/09/2021 |
11.86
|
5,100 | 12.17 | 12.17 | 11.43 | 0 | 0 | 0 |
| 27/09/2021 |
12.17
|
17,000 | 11.74 | 12.60 | 11.43 | 0 | 0 | 0 |
| 24/09/2021 |
11.74
|
75,500 | 12.35 | 12.35 | 11.74 | 0 | 0 | 0 |
| 23/09/2021 |
12.35
|
141,000 | 11.99 | 12.66 | 11.99 | 0 | 0 | 0 |
| 22/09/2021 |
11.99
|
44,800 | 12.23 | 12.23 | 11.68 | 0 | 500 | -0.0 |
| 21/09/2021 |
12.23
|
89,700 | 12.72 | 12.72 | 11.55 | 200 | 21,700 | -0.4 |
| 20/09/2021 |
12.72
|
68,300 | 13.21 | 13.52 | 12.60 | 0 | 0 | 0 |
| 17/09/2021 |
13.21
|
63,800 | 12.91 | 13.28 | 12.91 | 200 | 2,000 | -0.0 |
| 16/09/2021 |
12.91
|
165,120 | 12.29 | 13.21 | 11.55 | 0 | 5,500 | -0.1 |
| 15/09/2021 |
12.29
|
43,000 | 12.29 | 13.21 | 12.29 | 2,500 | 1,000 | 0.0 |
| 14/09/2021 |
12.29
|
163,200 | 11.55 | 12.66 | 11.62 | 21,500 | 1,600 | 0.4 |
| 13/09/2021 |
11.55
|
302,758 | 11.31 | 11.68 | 11.19 | 0 | 2,300 | -0.0 |
| 10/09/2021 |
11.31
|
24,900 | 10.76 | 11.68 | 10.82 | 200 | 0 | 0.0 |
| 09/09/2021 |
10.76
|
80,500 | 10.45 | 11.00 | 9.90 | 3,800 | 1,000 | 0.0 |
| 08/09/2021 |
10.45
|
229,600 | 11.55 | 11.55 | 10.45 | 1,000 | 4,300 | -0.1 |
| 07/09/2021 |
11.55
|
24,802 | 10.94 | 11.99 | 10.94 | 1,600 | 0 | 0.0 |
| 06/09/2021 |
10.94
|
281,750 | 9.96 | 10.94 | 10.82 | 200 | 0 | 0.0 |
| 01/09/2021 |
9.96
|
355,500 | 9.10 | 9.96 | 9.83 | 4,300 | 0 | 0.1 |
| 31/08/2021 |
9.10
|
4,500 | 9.10 | 9.16 | 8.97 | 0 | 0 | 0 |
| 30/08/2021 |
9.10
|
2,200 | 9.22 | 9.22 | 9.10 | 0 | 0 | 0 |
| 27/08/2021 |
9.22
|
3,300 | 8.97 | 9.22 | 8.60 | 0 | 0 | 0 |
| 26/08/2021 |
8.97
|
15,800 | 8.36 | 8.97 | 8.42 | 0 | 0 | 0 |
| 25/08/2021 |
8.36
|
1,000 | 9.16 | 9.16 | 8.36 | 600 | 0 | 0.0 |
| 24/08/2021 |
9.16
|
10 | 9.16 | 9.16 | 9.16 | 0 | 0 | 0 |
| 23/08/2021 |
9.16
|
3,800 | 8.60 | 9.16 | 8.30 | 400 | 0 | 0.0 |
| 20/08/2021 |
8.60
|
500 | 9.28 | 9.28 | 8.60 | 0 | 0 | 0 |
| 19/08/2021 |
9.28
|
7,200 | 9.03 | 9.40 | 8.60 | 0 | 0 | 0 |
| 18/08/2021 |
9.03
|
10,400 | 9.77 | 9.77 | 9.03 | 0 | 0 | 0 |
| 17/08/2021 |
9.77
|
3,700 | 9.77 | 10.02 | 8.91 | 0 | 0 | 0 |
| 16/08/2021 |
9.77
|
1,600 | 9.59 | 9.77 | 8.97 | 0 | 0 | 0 |
| 13/08/2021 |
9.59
|
9,800 | 9.71 | 9.71 | 8.79 | 0 | 0 | 0 |
| 12/08/2021 |
9.71
|
21,200 | 9.34 | 10.26 | 9.53 | 0 | 0 | 0 |
| 11/08/2021 |
9.34
|
13,918 | 8.54 | 9.34 | 9.34 | 0 | 0 | 0 |
| 10/08/2021 |
8.54
|
12,400 | 7.81 | 8.54 | 8.11 | 0 | 0 | 0 |
| 09/08/2021 |
7.81
|
4,300 | 8.48 | 8.48 | 7.68 | 0 | 0 | 0 |
| 06/08/2021 |
8.48
|
0 | 8.48 | 8.48 | 8.48 | 0 | 0 | 0 |
| 05/08/2021 |
8.48
|
0 | 8.48 | 8.48 | 8.48 | 0 | 0 | 0 |
| 04/08/2021 |
8.48
|
3,100 | 7.93 | 8.48 | 7.93 | 0 | 0 | 0 |
| 03/08/2021 |
7.93
|
4,700 | 7.81 | 8.05 | 7.68 | 0 | 0 | 0 |
| 02/08/2021 |
7.81
|
1,800 | 7.99 | 7.99 | 7.56 | 1,500 | 0 | 0.0 |
| 30/07/2021 |
7.99
|
2,100 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 |
| 29/07/2021 |
7.99
|
1,100 | 8.05 | 8.05 | 7.99 | 0 | 0 | 0 |
| 28/07/2021 |
8.05
|
69,010 | 7.99 | 8.05 | 7.31 | 0 | 0 | 0 |
| 27/07/2021 |
7.99
|
600 | 7.99 | 8.05 | 7.99 | 0 | 0 | 0 |
| 26/07/2021 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 |
| 23/07/2021 |
7.99
|
1,610 | 8.30 | 8.30 | 7.99 | 0 | 0 | 0 |
| 22/07/2021 |
8.30
|
3,600 | 8.54 | 8.54 | 8.30 | 0 | 0 | 0 |
| 21/07/2021 |
8.54
|
1,900 | 8.17 | 8.97 | 7.50 | 0 | 0 | 0 |
| 20/07/2021 |
8.17
|
0 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 |
| 19/07/2021 |
8.17
|
2,700 | 8.05 | 8.17 | 8.05 | 0 | 0 | 0 |
| 16/07/2021 |
8.05
|
1,200 | 8.17 | 8.17 | 8.05 | 0 | 0 | 0 |
| 15/07/2021 |
8.17
|
9,700 | 7.44 | 8.17 | 7.81 | 0 | 0 | 0 |
| 14/07/2021 |
7.44
|
1,400 | 6.76 | 7.44 | 7.44 | 0 | 0 | 0 |
| 13/07/2021 |
6.76
|
5,000 | 7.07 | 7.07 | 6.76 | 0 | 0 | 0 |
| 12/07/2021 |
7.07
|
100 | 7.62 | 7.62 | 7.07 | 0 | 0 | 0 |
| 09/07/2021 |
7.62
|
600 | 7.81 | 7.81 | 7.62 | 0 | 0 | 0 |
| 08/07/2021 |
7.81
|
0 | 7.81 | 7.81 | 7.81 | 0 | 0 | 0 |
| 07/07/2021 |
7.81
|
500 | 7.93 | 7.93 | 7.81 | 0 | 500 | -0.0 |
| 06/07/2021 |
7.93
|
0 | 7.93 | 7.93 | 7.93 | 0 | 0 | 0 |
| 05/07/2021 |
7.93
|
1,500 | 7.93 | 7.93 | 7.93 | 0 | 0 | 0 |
| 02/07/2021 |
7.93
|
0 | 7.93 | 7.93 | 7.93 | 0 | 0 | 0 |
| 01/07/2021 |
7.93
|
0 | 7.93 | 7.93 | 7.93 | 0 | 0 | 0 |
| 30/06/2021 |
7.93
|
800 | 8.11 | 8.11 | 7.93 | 0 | 0 | 0 |
| 29/06/2021 |
8.11
|
2,002 | 8.17 | 8.17 | 8.11 | 0 | 0 | 0 |
| 28/06/2021 |
8.17
|
900 | 7.93 | 8.17 | 7.93 | 0 | 0 | 0 |
| 25/06/2021 |
7.93
|
2,000 | 7.99 | 7.99 | 7.93 | 0 | 0 | 0 |
| 24/06/2021 |
7.99
|
2,000 | 8.17 | 8.17 | 7.99 | 0 | 0 | 0 |
| 23/06/2021 |
8.17
|
2,100 | 8.17 | 8.17 | 8.11 | 0 | 0 | 0 |
| 22/06/2021 |
8.17
|
0 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 |
| 21/06/2021 |
8.17
|
5,800 | 7.99 | 8.24 | 8.05 | 0 | 0 | 0 |
| 18/06/2021 |
7.99
|
10,050 | 8.05 | 8.05 | 7.93 | 0 | 5,800 | -0.1 |
| 17/06/2021 |
8.05
|
15,200 | 8.05 | 8.05 | 7.99 | 0 | 6,700 | -0.1 |
| 16/06/2021 |
8.05
|
23,700 | 8.42 | 8.42 | 7.87 | 0 | 8,600 | -0.1 |
| 15/06/2021 |
8.42
|
11,000 | 7.87 | 8.42 | 7.74 | 0 | 8,100 | -0.1 |
| 14/06/2021 |
7.87
|
16,800 | 7.87 | 7.87 | 7.81 | 0 | 9,500 | -0.1 |
| 11/06/2021 |
7.87
|
16,100 | 7.44 | 7.87 | 7.38 | 0 | 10,800 | -0.1 |
| 10/06/2021 |
7.44
|
5,900 | 7.87 | 7.87 | 7.25 | 0 | 100 | -0.0 |
| 09/06/2021 |
7.87
|
5,400 | 8.54 | 8.54 | 7.74 | 0 | 0 | 0 |
| 08/06/2021 |
8.54
|
500 | 8.60 | 8.60 | 7.87 | 0 | 0 | 0 |
| 07/06/2021 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 04/06/2021 |
8.60
|
4,400 | 8.60 | 9.10 | 8.60 | 0 | 3,100 | -0.0 |
| 03/06/2021 |
8.60
|
1,700 | 9.16 | 9.16 | 8.48 | 0 | 0 | 0 |
| 02/06/2021 |
9.16
|
4,100 | 9.16 | 9.16 | 8.36 | 0 | 2,700 | -0.0 |
| 01/06/2021 |
9.16
|
0 | 9.16 | 9.16 | 9.16 | 0 | 0 | 0 |
| 31/05/2021 |
9.16
|
0 | 9.16 | 9.16 | 9.16 | 0 | 0 | 0 |
| 28/05/2021 |
9.16
|
0 | 9.16 | 9.16 | 9.16 | 0 | 0 | 0 |
| 27/05/2021 |
9.16
|
4,100 | 9.65 | 9.65 | 8.79 | 0 | 0 | 0 |