| 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% | 460,800 | 0 | 0 |
11
12.80
12.10
|
|
2 tháng
(2026-01-19) |
-0.30 | -2.42% | 718,000 | 0 | 0 |
11
12.80
12.10
|
|
3 tháng
(2025-12-18) |
-0.50 | -3.97% | 941,800 | -1,000 | -0.0 |
11
12.80
12.10
|
|
6 tháng
(2025-09-19) |
-0.11 | -0.91% | 3,293,300 | -20,700 | -0.3 |
11
14.10
12.10
|
|
12 tháng
(2025-03-24) |
0.65 | 5.70% | 8,723,000 | -229,900 | -2.0 |
9.92
14.10
12.10
|
|
24 tháng
(2024-03-28) |
-1.88 | -13.48% | 11,101,032 | -127,319 | -0.4 |
9.30
14.10
12.10
|
|
36 tháng
(2023-04-03) |
0.31 | 2.62% | 46,732,782 | -154,129 | -1.3 |
9.30
17.51
12.10
|
|
60 tháng
(2021-04-13) |
3.30 | 37.42% | 121,448,439 | -241,219 | -3.2 |
6.80
19.41
12.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 25/05/2021 |
8.39
|
428,077 | 9.06 | 9.17 | 8.24 | 1,200 | 3,000 | -0.0 |
| 24/05/2021 |
9.17
|
464,699 | 8.86 | 9.73 | 8.80 | 0 | 10,000 | -0.2 |
| 21/05/2021 |
8.86
|
1,192,264 | 7.88 | 8.86 | 7.83 | 0 | 3,800 | -0.1 |
| 20/05/2021 |
7.83
|
238,447 | 7.78 | 7.83 | 7.57 | 0 | 0 | 0 |
| 19/05/2021 |
7.72
|
107,632 | 7.78 | 7.88 | 7.72 | 0 | 100 | -0.0 |
| 18/05/2021 |
7.78
|
87,080 | 7.83 | 7.88 | 7.78 | 0 | 100 | -0.0 |
| 17/05/2021 |
7.83
|
86,119 | 7.83 | 7.98 | 6.69 | 0 | 1,000 | -0.0 |
| 14/05/2021 |
7.83
|
370,257 | 7.78 | 8.19 | 7.57 | 0 | 0 | 0 |
| 13/05/2021 |
7.72
|
61,633 | 7.72 | 8.19 | 7.67 | 0 | 0 | 0 |
| 12/05/2021 |
7.78
|
90,556 | 7.93 | 8.19 | 7.67 | 0 | 0 | 0 |
| 11/05/2021 |
7.83
|
138,751 | 7.62 | 8.19 | 7.57 | 0 | 0 | 0 |
| 10/05/2021 |
7.67
|
151,800 | 7.62 | 7.78 | 7.52 | 0 | 0 | 0 |
| 07/05/2021 |
7.62
|
132,242 | 7.67 | 7.67 | 7.47 | 0 | 0 | 0 |
| 06/05/2021 |
7.67
|
66,304 | 7.62 | 7.72 | 7.52 | 0 | 0 | 0 |
| 05/05/2021 |
7.62
|
130,766 | 7.52 | 7.78 | 7.52 | 0 | 0 | 0 |
| 04/05/2021 |
7.62
|
108,042 | 7.47 | 7.62 | 7.36 | 0 | 0 | 0 |
| 29/04/2021 |
7.62
|
135,303 | 7.57 | 7.72 | 7.52 | 0 | 0 | 0 |
| 28/04/2021 |
7.57
|
25,455 | 7.52 | 7.62 | 7.47 | 0 | 0 | 0 |
| 27/04/2021 |
7.57
|
74,369 | 7.67 | 7.72 | 7.36 | 0 | 0 | 0 |
| 26/04/2021 |
7.67
|
84,826 | 7.83 | 7.83 | 7.67 | 0 | 0 | 0 |
| 23/04/2021 |
7.83
|
107,800 | 7.83 | 7.93 | 7.47 | 0 | 0 | 0 |
| 22/04/2021 |
7.72
|
192,543 | 8.24 | 8.24 | 7.72 | 0 | 0 | 0 |
| 20/04/2021 |
8.14
|
185,387 | 8.29 | 8.39 | 8.14 | 0 | 0 | 0 |
| 19/04/2021 |
8.34
|
107,968 | 8.39 | 8.44 | 8.24 | 0 | 0 | 0 |
| 16/04/2021 |
8.39
|
193,293 | 8.39 | 8.55 | 8.29 | 0 | 0 | 0 |
| 15/04/2021 |
8.44
|
102,391 | 8.70 | 8.70 | 8.39 | 0 | 0 | 0 |
| 14/04/2021 |
8.70
|
348,920 | 8.80 | 8.86 | 8.50 | 0 | 0 | 0 |
| 13/04/2021 |
8.80
|
971,836 | 8.34 | 9.01 | 8.29 | 0 | 0 | 0 |
| 12/04/2021 |
8.34
|
181,798 | 8.44 | 8.50 | 8.29 | 0 | 0 | 0 |
| 09/04/2021 |
8.50
|
220,800 | 8.39 | 8.55 | 8.39 | 0 | 0 | 0 |
| 08/04/2021 |
8.39
|
236,839 | 8.34 | 8.50 | 8.34 | 0 | 0 | 0 |
| 07/04/2021 |
8.39
|
125,798 | 8.44 | 8.44 | 7.98 | 3,000 | 0 | 0.0 |
| 06/04/2021 |
8.44
|
226,931 | 8.55 | 8.55 | 8.39 | 4,000 | 0 | 0.1 |
| 05/04/2021 |
8.50
|
284,370 | 8.55 | 8.60 | 8.44 | 3,000 | 0 | 0.0 |
| 02/04/2021 |
8.44
|
522,428 | 8.29 | 8.55 | 8.29 | 0 | 0 | 0 |
| 01/04/2021 |
8.29
|
279,808 | 8.29 | 8.34 | 8.03 | 4,000 | 0 | 0.1 |
| 31/03/2021 |
8.24
|
155,946 | 8.24 | 8.39 | 8.19 | 0 | 0 | 0 |
| 30/03/2021 |
8.19
|
213,480 | 7.88 | 8.24 | 7.83 | 2,000 | 0 | 0.0 |
| 29/03/2021 |
8.08
|
151,716 | 7.88 | 8.08 | 7.88 | 0 | 0 | 0 |
| 26/03/2021 |
7.78
|
214,800 | 8.03 | 8.03 | 7.67 | 0 | 0 | 0 |
| 25/03/2021 |
8.03
|
222,807 | 7.98 | 8.19 | 7.98 | 0 | 0 | 0 |
| 24/03/2021 |
8.24
|
136,029 | 8.55 | 8.55 | 8.03 | 0 | 0 | 0 |
| 23/03/2021 |
8.39
|
114,618 | 8.03 | 8.39 | 8.03 | 0 | 0 | 0 |
| 22/03/2021 |
7.93
|
938,859 | 8.34 | 8.34 | 7.93 | 5,000 | 1,000 | 0.1 |
| 19/03/2021 |
8.24
|
3,375,499 | 8.75 | 8.75 | 8.19 | 12,000 | 5,100 | 0.1 |
| 18/03/2021 |
8.75
|
461,729 | 8.70 | 9.06 | 8.70 | 2,000 | 0 | 0.0 |
| 17/03/2021 |
8.75
|
483,611 | 8.60 | 9.27 | 8.39 | 4,000 | 0 | 0.1 |
| 16/03/2021 |
8.39
|
1,401,961 | 9.27 | 10.14 | 7.78 | 0 | 30,000 | -0.5 |
| 15/03/2021 |
9.27
|
1,343,148 | 8.50 | 9.27 | 8.39 | 1,000 | 15,400 | -0.3 |
| 12/03/2021 |
8.24
|
1,347,951 | 7.98 | 8.50 | 7.98 | 0 | 0 | 0 |
| 11/03/2021 |
7.93
|
606,299 | 7.83 | 7.98 | 7.62 | 400 | 0 | 0.0 |
| 10/03/2021 |
7.67
|
55,343 | 7.62 | 7.83 | 7.57 | 0 | 0 | 0 |
| 09/03/2021 |
7.67
|
75,122 | 7.67 | 7.88 | 7.57 | 0 | 0 | 0 |
| 08/03/2021 |
7.67
|
119,000 | 7.88 | 8.14 | 7.52 | 4,700 | 0 | 0.1 |
| 05/03/2021 |
7.88
|
166,682 | 7.47 | 7.98 | 7.41 | 0 | 15,700 | -0.2 |
| 04/03/2021 |
7.62
|
148,315 | 7.93 | 8.19 | 7.62 | 0 | 0 | 0 |
| 03/03/2021 |
7.93
|
395,726 | 7.26 | 8.19 | 7.26 | 10,000 | 17,500 | -0.1 |
| 02/03/2021 |
7.26
|
138,200 | 7.11 | 8.19 | 7.11 | 0 | 0 | 0 |
| 01/03/2021 |
7.11
|
52,417 | 7.16 | 7.21 | 7.00 | 0 | 0 | 0 |
| 26/02/2021 |
7.05
|
36,908 | 6.85 | 7.98 | 6.85 | 0 | 1,200 | -0.0 |
| 25/02/2021 |
7.05
|
36,899 | 7.16 | 7.16 | 6.80 | 0 | 0 | 0 |
| 24/02/2021 |
7.11
|
61,020 | 7.16 | 8.19 | 7.05 | 0 | 0 | 0 |
| 23/02/2021 |
7.16
|
28,113 | 7.16 | 7.16 | 7.11 | 0 | 0 | 0 |
| 22/02/2021 |
7.11
|
28,923 | 7.16 | 7.21 | 7.11 | 0 | 0 | 0 |
| 19/02/2021 |
7.11
|
35,861 | 7.21 | 7.21 | 6.95 | 0 | 0 | 0 |
| 18/02/2021 |
7.05
|
29,325 | 6.95 | 7.11 | 6.95 | 0 | 0 | 0 |
| 17/02/2021 |
6.95
|
37,045 | 6.90 | 7.00 | 6.85 | 0 | 0 | 0 |
| 09/02/2021 |
7.00
|
47,039 | 7.00 | 7.21 | 6.69 | 0 | 0 | 0 |
| 08/02/2021 |
7.00
|
20,100 | 7.11 | 7.62 | 6.69 | 0 | 0 | 0 |
| 05/02/2021 |
7.11
|
63,003 | 7.11 | 7.47 | 7.11 | 0 | 0 | 0 |
| 04/02/2021 |
7.11
|
29,711 | 7.36 | 7.47 | 6.95 | 0 | 0 | 0 |
| 03/02/2021 |
7.21
|
61,742 | 6.95 | 7.57 | 6.95 | 0 | 0 | 0 |
| 02/02/2021 |
7.11
|
79,320 | 6.49 | 7.11 | 6.18 | 0 | 0 | 0 |
| 01/02/2021 |
6.49
|
41,826 | 6.28 | 6.49 | 5.66 | 0 | 400 | -0.0 |
| 29/01/2021 |
6.18
|
395,943 | 5.46 | 6.95 | 5.46 | 32,500 | 0 | 0.4 |
| 28/01/2021 |
6.38
|
201,992 | 7.21 | 7.47 | 6.38 | 0 | 0 | 0 |
| 27/01/2021 |
7.47
|
30,950 | 7.72 | 7.78 | 7.21 | 0 | 0 | 0 |
| 26/01/2021 |
7.62
|
29,963 | 7.93 | 7.98 | 7.62 | 0 | 0 | 0 |
| 25/01/2021 |
7.98
|
20,493 | 7.93 | 8.03 | 7.88 | 0 | 0 | 0 |
| 22/01/2021 |
8.03
|
34,547 | 8.24 | 8.24 | 7.98 | 0 | 0 | 0 |
| 21/01/2021 |
8.14
|
16,045 | 8.14 | 8.24 | 8.03 | 1,100 | 0 | 0.0 |
| 20/01/2021 |
7.98
|
30,969 | 8.24 | 8.24 | 7.88 | 0 | 0 | 0 |
| 19/01/2021 |
8.24
|
95,763 | 8.24 | 8.34 | 7.88 | 0 | 0 | 0 |
| 18/01/2021 |
8.34
|
71,180 | 8.34 | 8.34 | 8.19 | 0 | 0 | 0 |
| 15/01/2021 |
8.39
|
112,317 | 8.34 | 8.39 | 8.24 | 0 | 0 | 0 |
| 14/01/2021 |
8.39
|
29,677 | 8.24 | 8.39 | 8.14 | 800 | 900 | -0.0 |
| 13/01/2021 |
8.39
|
52,050 | 8.39 | 8.50 | 8.24 | 0 | 0 | 0 |
| 12/01/2021 |
8.44
|
50,216 | 8.50 | 8.50 | 8.24 | 0 | 0 | 0 |
| 11/01/2021 |
8.50
|
68,941 | 8.55 | 8.60 | 8.50 | 0 | 0 | 0 |
| 08/01/2021 |
8.55
|
86,385 | 8.60 | 8.60 | 8.50 | 0 | 0 | 0 |
| 07/01/2021 |
8.65
|
124,791 | 8.50 | 8.70 | 8.39 | 500 | 0 | 0.0 |
| 06/01/2021 |
8.50
|
120,139 | 8.80 | 8.80 | 8.44 | 0 | 0 | 0 |
| 05/01/2021 |
8.80
|
61,390 | 8.96 | 8.96 | 8.70 | 0 | 0 | 0 |
| 04/01/2021 |
9.17
|
122,150 | 9.17 | 9.22 | 9.01 | 0 | 0 | 0 |
| 31/12/2020 |
9.17
|
107,911 | 9.27 | 9.63 | 8.96 | 0 | 0 | 0 |
| 30/12/2020 |
9.11
|
117,980 | 9.11 | 9.22 | 8.80 | 0 | 0 | 0 |
| 29/12/2020 |
8.96
|
240,024 | 9.11 | 9.42 | 8.96 | 0 | 0 | 0 |
| 28/12/2020 |
9.11
|
339,170 | 8.39 | 9.32 | 8.34 | 1,000 | 0 | 0.0 |
| 25/12/2020 |
8.34
|
104,688 | 8.39 | 8.50 | 8.34 | 0 | 0 | 0 |
| 24/12/2020 |
8.24
|
511,100 | 11.17 | 11.17 | 8.19 | 0 | 0 | 0 |