| 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) |
-0.37 | -4.12% | 2,313,900 | -22,400 | -0.2 |
8.15
8.88
8.44
|
|
2 tháng
(2026-01-16) |
-0.18 | -2.12% | 6,122,200 | -26,900 | -0.2 |
8.15
8.88
8.44
|
|
3 tháng
(2025-12-17) |
-0.06 | -0.68% | 8,077,700 | -30,000 | -0.3 |
8.15
8.88
8.44
|
|
6 tháng
(2025-09-18) |
-0.48 | -5.37% | 24,049,300 | -31,800 | -0.3 |
8.15
9.81
8.44
|
|
12 tháng
(2025-03-24) |
-1.16 | -12% | 72,841,400 | -169,800 | -1.7 |
7.66
9.81
8.44
|
|
24 tháng
(2024-03-27) |
-0.48 | -5.32% | 216,247,000 | -218,102 | -2.3 |
7.66
11.40
8.44
|
|
36 tháng
(2023-04-03) |
3 | 54.35% | 473,698,900 | -397,405 | -5.6 |
5.51
11.40
8.44
|
|
60 tháng
(2021-04-12) |
-0.67 | -7.31% | 794,815,800 | -1,139,073 | -18.9 |
3.35
13.35
8.44
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 25/05/2021 |
7.20
|
550,800 | 7.27 | 7.27 | 7.06 | 22,300 | 0 | 0.2 |
| 24/05/2021 |
7.27
|
301,100 | 7.34 | 7.52 | 7.20 | 1,100 | 0 | 0.0 |
| 21/05/2021 |
7.34
|
582,100 | 7.13 | 7.56 | 6.78 | 9,700 | 300 | 0.1 |
| 20/05/2021 |
7.13
|
1,297,600 | 7.66 | 7.70 | 7.13 | 1,300 | 11,700 | -0.1 |
| 19/05/2021 |
7.66
|
384,300 | 7.98 | 7.98 | 7.63 | 10,000 | 7,100 | 0.0 |
| 18/05/2021 |
7.98
|
447,100 | 7.91 | 7.98 | 7.70 | 0 | 12,500 | -0.1 |
| 17/05/2021 |
7.91
|
369,400 | 8.19 | 8.19 | 7.80 | 600 | 1,800 | -0.0 |
| 14/05/2021 |
8.19
|
354,300 | 8.47 | 8.47 | 8.09 | 2,000 | 11,600 | -0.1 |
| 13/05/2021 |
8.47
|
444,200 | 8.72 | 8.72 | 8.40 | 7,400 | 300 | 0.1 |
| 12/05/2021 |
8.72
|
658,000 | 8.30 | 8.83 | 8.33 | 2,800 | 900 | 0.0 |
| 11/05/2021 |
8.30
|
696,200 | 7.77 | 8.30 | 7.77 | 10,100 | 200 | 0.1 |
| 10/05/2021 |
7.77
|
605,000 | 8.05 | 8.05 | 7.63 | 5,000 | 0 | 0.1 |
| 07/05/2021 |
8.05
|
303,200 | 8.23 | 8.23 | 7.84 | 2,100 | 9,200 | -0.1 |
| 06/05/2021 |
8.23
|
254,600 | 8.26 | 8.33 | 8.19 | 11,400 | 800 | 0.1 |
| 05/05/2021 |
8.26
|
355,200 | 8.09 | 8.33 | 8.02 | 19,700 | 0 | 0.2 |
| 04/05/2021 |
8.09
|
324,100 | 8.33 | 8.33 | 7.91 | 1,800 | 2,200 | -0.0 |
| 29/04/2021 |
8.33
|
220,900 | 8.40 | 8.44 | 8.30 | 6,400 | 0 | 0.1 |
| 28/04/2021 |
8.40
|
557,200 | 7.91 | 8.44 | 7.95 | 28,000 | 2,000 | 0.3 |
| 27/04/2021 |
7.91
|
328,800 | 8.12 | 8.12 | 7.77 | 16,000 | 200 | 0.2 |
| 26/04/2021 |
8.12
|
814,400 | 8.69 | 8.69 | 8.09 | 900 | 17,700 | -0.2 |
| 23/04/2021 |
8.69
|
440,000 | 8.55 | 8.69 | 8.12 | 16,200 | 6,000 | 0.1 |
| 22/04/2021 |
8.55
|
286,200 | 8.97 | 8.97 | 8.55 | 2,000 | 25,900 | -0.3 |
| 20/04/2021 |
8.97
|
447,000 | 9.11 | 9.32 | 8.58 | 800 | 25,100 | -0.3 |
| 19/04/2021 |
9.11
|
515,800 | 8.58 | 9.15 | 8.58 | 5,300 | 10,700 | -0.1 |
| 16/04/2021 |
8.58
|
538,400 | 8.86 | 8.86 | 8.40 | 100 | 10,800 | -0.1 |
| 15/04/2021 |
8.86
|
303,800 | 8.90 | 9.04 | 8.83 | 21,800 | 8,400 | 0.2 |
| 14/04/2021 |
8.90
|
583,600 | 8.90 | 8.90 | 8.69 | 100 | 44,000 | -0.5 |
| 13/04/2021 |
8.90
|
1,093,900 | 9.18 | 9.18 | 8.83 | 0 | 30,000 | -0.4 |
| 12/04/2021 |
9.18
|
1,043,400 | 9.46 | 9.46 | 9.15 | 0 | 13,200 | -0.2 |
| 09/04/2021 |
9.46
|
574,600 | 9.46 | 9.57 | 9.46 | 12,300 | 500 | 0.2 |
| 08/04/2021 |
9.46
|
802,700 | 9.25 | 9.53 | 9.29 | 16,500 | 1,900 | 0.2 |
| 07/04/2021 |
9.25
|
779,800 | 9.08 | 9.29 | 9.04 | 24,300 | 32,700 | -0.1 |
| 06/04/2021 |
9.08
|
461,900 | 9.08 | 9.18 | 9.04 | 0 | 12,800 | -0.2 |
| 05/04/2021 |
9.08
|
473,400 | 9.18 | 9.25 | 9.04 | 0 | 16,300 | -0.2 |
| 02/04/2021 |
9.18
|
726,600 | 9.18 | 9.32 | 9.11 | 10,200 | 900 | 0.1 |
| 01/04/2021 |
9.18
|
301,000 | 9.15 | 9.18 | 9.04 | 0 | 0 | 0 |
| 31/03/2021 |
9.15
|
461,500 | 9.08 | 9.18 | 9.04 | 3,500 | 3,400 | 0.0 |
| 30/03/2021 |
9.08
|
568,600 | 9.25 | 9.25 | 9.04 | 5,900 | 19,200 | -0.2 |
| 29/03/2021 |
9.25
|
367,300 | 8.97 | 9.32 | 9.00 | 35,700 | 10,200 | 0.3 |
| 26/03/2021 |
8.97
|
594,200 | 9.22 | 9.22 | 8.58 | 6,000 | 12,100 | -0.1 |
| 25/03/2021 |
9.22
|
513,900 | 9.18 | 9.39 | 9.04 | 9,400 | 19,200 | -0.1 |
| 24/03/2021 |
9.18
|
733,300 | 9.57 | 9.57 | 9.11 | 0 | 41,800 | -0.6 |
| 23/03/2021 |
9.57
|
654,600 | 9.75 | 9.82 | 9.32 | 0 | 22,200 | -0.3 |
| 22/03/2021 |
9.75
|
984,200 | 9.57 | 9.92 | 9.53 | 7,700 | 0 | 0.1 |
| 19/03/2021 |
9.57
|
765,700 | 9.75 | 9.75 | 9.39 | 0 | 19,100 | -0.3 |
| 18/03/2021 |
9.75
|
684,500 | 9.75 | 9.82 | 9.57 | 0 | 20,800 | -0.3 |
| 17/03/2021 |
9.75
|
912,700 | 9.92 | 9.92 | 9.68 | 24,000 | 2,000 | 0.3 |
| 16/03/2021 |
9.92
|
755,900 | 10.10 | 10.10 | 9.71 | 11,300 | 1,800 | 0.1 |
| 15/03/2021 |
10.10
|
1,850,400 | 9.71 | 10.24 | 9.71 | 21,100 | 0 | 0.3 |
| 12/03/2021 |
9.71
|
1,686,100 | 9.11 | 9.75 | 9.11 | 23,000 | 0 | 0.3 |
| 11/03/2021 |
9.11
|
1,102,700 | 9.29 | 9.29 | 8.93 | 0 | 15,000 | -0.2 |
| 10/03/2021 |
9.29
|
431,600 | 9.32 | 9.43 | 9.18 | 500 | 10,000 | -0.1 |
| 09/03/2021 |
9.32
|
661,500 | 9.11 | 9.50 | 8.86 | 11,700 | 0 | 0.1 |
| 08/03/2021 |
9.11
|
1,031,200 | 9.25 | 9.46 | 9.08 | 6,400 | 37,700 | -0.4 |
| 05/03/2021 |
9.25
|
1,050,500 | 9.22 | 9.53 | 8.86 | 12,100 | 8,800 | 0.0 |
| 04/03/2021 |
9.22
|
2,046,000 | 9.89 | 9.89 | 9.22 | 17,900 | 14,400 | 0.1 |
| 03/03/2021 |
9.89
|
1,728,000 | 9.46 | 10.10 | 9.53 | 57,300 | 0 | 0.8 |
| 02/03/2021 |
9.46
|
1,947,900 | 8.86 | 9.46 | 8.97 | 43,900 | 0 | 0.6 |
| 01/03/2021 |
8.86
|
1,654,400 | 8.30 | 8.86 | 8.26 | 58,400 | 500 | 0.7 |
| 26/02/2021 |
8.30
|
543,500 | 8.40 | 8.40 | 7.98 | 20,600 | 0 | 0.2 |
| 25/02/2021 |
8.40
|
789,500 | 8.51 | 8.62 | 8.19 | 3,400 | 24,100 | -0.2 |
| 24/02/2021 |
8.51
|
1,219,100 | 8.44 | 8.72 | 8.37 | 15,500 | 0 | 0.2 |
| 23/02/2021 |
8.44
|
1,210,800 | 7.91 | 8.44 | 7.98 | 51,100 | 9,100 | 0.5 |
| 22/02/2021 |
7.91
|
1,691,900 | 8.47 | 8.47 | 7.91 | 10,600 | 18,100 | -0.1 |
| 19/02/2021 |
8.47
|
780,600 | 8.62 | 8.76 | 8.40 | 6,200 | 43,700 | -0.4 |
| 18/02/2021 |
8.62
|
1,403,700 | 8.33 | 8.83 | 8.40 | 23,800 | 0 | 0.3 |
| 17/02/2021 |
8.33
|
976,100 | 7.80 | 8.33 | 8.09 | 27,300 | 0 | 0.3 |
| 09/02/2021 |
7.80
|
1,302,400 | 7.63 | 7.84 | 7.63 | 200 | 20,100 | -0.2 |
| 08/02/2021 |
7.63
|
1,477,400 | 7.20 | 7.70 | 7.20 | 0 | 50,300 | -0.5 |
| 05/02/2021 |
7.20
|
858,400 | 6.76 | 7.20 | 6.67 | 1,300 | 11,700 | -0.1 |
| 04/02/2021 |
6.76
|
303,600 | 6.53 | 6.91 | 6.53 | 22,700 | 15,200 | 0.1 |
| 03/02/2021 |
6.53
|
767,100 | 6.11 | 6.53 | 6.11 | 19,100 | 12,700 | 0.1 |
| 02/02/2021 |
6.11
|
1,236,500 | 6.57 | 6.57 | 6.11 | 11,200 | 0 | 0.1 |
| 01/02/2021 |
6.57
|
817,900 | 7.06 | 7.06 | 6.57 | 7,200 | 0 | 0.1 |
| 29/01/2021 |
7.06
|
693,600 | 6.84 | 7.27 | 6.36 | 47,700 | 17,000 | 0.3 |
| 28/01/2021 |
6.84
|
179,100 | 7.34 | 7.34 | 6.84 | 500 | 0 | 0.0 |
| 27/01/2021 |
7.34
|
704,400 | 7.87 | 7.87 | 7.34 | 14,100 | 14,300 | -0.0 |
| 26/01/2021 |
7.87
|
673,700 | 8.12 | 8.12 | 7.56 | 15,000 | 13,200 | 0.0 |
| 25/01/2021 |
8.12
|
1,369,000 | 8.26 | 8.47 | 7.84 | 7,800 | 6,000 | 0.0 |
| 22/01/2021 |
8.26
|
1,519,100 | 8.05 | 8.55 | 8.19 | 3,600 | 8,300 | -0.1 |
| 21/01/2021 |
8.05
|
952,700 | 7.56 | 8.05 | 7.59 | 22,700 | 7,000 | 0.2 |
| 20/01/2021 |
7.56
|
758,600 | 7.70 | 7.77 | 7.17 | 21,400 | 10,900 | 0.1 |
| 19/01/2021 |
7.70
|
1,429,200 | 7.87 | 8.40 | 7.34 | 25,400 | 3,000 | 0.3 |
| 18/01/2021 |
7.87
|
798,400 | 7.38 | 7.87 | 7.77 | 0 | 3,000 | -0.0 |
| 15/01/2021 |
7.38
|
986,700 | 6.93 | 7.38 | 7.20 | 13,000 | 0 | 0.1 |
| 14/01/2021 |
6.93
|
795,200 | 7.00 | 7.06 | 6.85 | 8,500 | 0 | 0.1 |
| 13/01/2021 |
7.00
|
638,500 | 7.13 | 7.20 | 7.00 | 10,100 | 7,300 | 0.0 |
| 12/01/2021 |
7.13
|
628,900 | 7.06 | 7.27 | 6.85 | 32,300 | 29,600 | 0.0 |
| 11/01/2021 |
7.06
|
1,404,100 | 6.60 | 7.06 | 6.67 | 32,400 | 19,100 | 0.1 |
| 08/01/2021 |
6.60
|
748,400 | 6.85 | 6.85 | 6.57 | 4,000 | 5,000 | -0.0 |
| 07/01/2021 |
6.85
|
1,034,600 | 6.50 | 6.96 | 6.71 | 29,600 | 12,900 | 0.2 |
| 06/01/2021 |
6.50
|
1,368,700 | 6.08 | 6.50 | 6.46 | 0 | 6,000 | -0.1 |
| 05/01/2021 |
6.08
|
560,500 | 5.69 | 6.08 | 5.76 | 0 | 0 | 0 |
| 04/01/2021 |
5.69
|
258,000 | 5.55 | 5.72 | 5.55 | 0 | 0 | 0 |
| 31/12/2020 |
5.55
|
138,310 | 5.55 | 5.57 | 5.51 | 80 | 0 | 0.0 |
| 30/12/2020 |
5.55
|
286,970 | 5.61 | 5.61 | 5.54 | 600 | 0 | 0.0 |
| 29/12/2020 |
5.61
|
183,470 | 5.65 | 5.71 | 5.59 | 0 | 0 | 0 |
| 28/12/2020 |
5.65
|
328,870 | 5.59 | 5.83 | 5.59 | 0 | 0 | 0 |
| 25/12/2020 |
5.59
|
279,620 | 5.61 | 5.65 | 5.52 | 1,000 | 0 | 0.0 |
| 24/12/2020 |
5.61
|
204,290 | 5.79 | 5.79 | 5.46 | 0 | 0 | 0 |