| 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% | 1,077,900 | -1,000 | -0.0 |
5.08
5.63
5.45
|
|
2 tháng
(2026-01-16) |
-0.12 | -2.14% | 1,950,400 | -39,300 | -0.2 |
5.08
5.68
5.45
|
|
3 tháng
(2025-12-17) |
-0.92 | -14.33% | 5,177,300 | -35,800 | -0.2 |
5.08
6.52
5.45
|
|
6 tháng
(2025-09-18) |
-0.15 | -2.65% | 19,841,900 | -30,200 | -0.2 |
5.08
8.33
5.45
|
|
12 tháng
(2025-03-24) |
0.55 | 11.11% | 29,839,200 | 24,900 | -0.2 |
3.82
8.33
5.45
|
|
24 tháng
(2024-03-27) |
0.36 | 7% | 39,903,000 | -26,012 | -0.5 |
3.82
8.33
5.45
|
|
36 tháng
(2023-04-03) |
1.04 | 23.32% | 84,725,100 | -581,792 | -3.1 |
3.75
8.33
5.45
|
|
60 tháng
(2021-04-12) |
-3.95 | -41.82% | 351,522,100 | -1,273,662 | -8.2 |
3.44
18.60
5.45
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 25/05/2021 |
7.99
|
242,300 | 7.99 | 8.08 | 7.92 | 200 | 12,700 | -0.1 |
| 24/05/2021 |
7.99
|
401,500 | 7.91 | 8.16 | 7.91 | 4,400 | 7,400 | -0.0 |
| 21/05/2021 |
7.91
|
548,700 | 7.90 | 8.08 | 7.73 | 800 | 7,400 | -0.1 |
| 20/05/2021 |
7.90
|
374,700 | 7.82 | 7.99 | 7.79 | 100 | 12,400 | -0.1 |
| 19/05/2021 |
7.82
|
177,200 | 7.91 | 7.94 | 7.74 | 800 | 10,700 | -0.1 |
| 18/05/2021 |
7.91
|
174,700 | 8.05 | 8.08 | 7.91 | 600 | 30,200 | -0.3 |
| 17/05/2021 |
8.05
|
502,800 | 8.16 | 8.42 | 8.04 | 600 | 26,500 | -0.2 |
| 14/05/2021 |
8.16
|
666,700 | 8.16 | 8.25 | 8.10 | 0 | 2,800 | -0.0 |
| 13/05/2021 |
8.16
|
557,100 | 8.25 | 8.25 | 8.14 | 1,800 | 8,300 | -0.1 |
| 12/05/2021 |
8.25
|
325,000 | 8.14 | 8.51 | 7.95 | 6,200 | 0 | 0.1 |
| 11/05/2021 |
8.14
|
322,700 | 8.02 | 8.33 | 8.02 | 1,000 | 2,800 | -0.0 |
| 10/05/2021 |
8.02
|
713,000 | 8.27 | 8.34 | 7.73 | 9,500 | 8,500 | 0.0 |
| 07/05/2021 |
8.27
|
830,200 | 8.58 | 8.68 | 8.17 | 0 | 10,200 | -0.1 |
| 06/05/2021 |
8.58
|
546,500 | 8.77 | 8.77 | 8.55 | 4,000 | 27,800 | -0.2 |
| 05/05/2021 |
8.77
|
116,300 | 8.68 | 8.81 | 8.58 | 7,100 | 2,600 | 0.0 |
| 04/05/2021 |
8.68
|
165,300 | 8.85 | 8.85 | 8.47 | 0 | 17,900 | -0.2 |
| 29/04/2021 |
8.85
|
685,800 | 8.47 | 9.07 | 8.59 | 22,600 | 3,600 | 0.2 |
| 28/04/2021 |
8.47
|
324,400 | 8.40 | 8.55 | 8.26 | 5,200 | 0 | 0.1 |
| 27/04/2021 |
8.40
|
137,400 | 8.17 | 8.59 | 8.16 | 0 | 7,300 | -0.1 |
| 26/04/2021 |
8.17
|
303,700 | 8.59 | 8.59 | 8.16 | 1,900 | 15,000 | -0.1 |
| 23/04/2021 |
8.59
|
747,300 | 8.42 | 8.59 | 8.16 | 15,200 | 100 | 0.1 |
| 22/04/2021 |
8.42
|
348,700 | 8.81 | 8.81 | 8.34 | 4,400 | 33,100 | -0.3 |
| 20/04/2021 |
8.81
|
274,100 | 8.81 | 8.94 | 8.68 | 12,800 | 4,300 | 0.1 |
| 19/04/2021 |
8.81
|
623,600 | 8.94 | 9.11 | 8.59 | 0 | 17,700 | -0.2 |
| 16/04/2021 |
8.94
|
636,100 | 9.37 | 9.45 | 8.89 | 0 | 9,300 | -0.1 |
| 15/04/2021 |
9.37
|
394,900 | 9.54 | 9.71 | 9.37 | 6,500 | 20,200 | -0.2 |
| 14/04/2021 |
9.54
|
888,100 | 9.67 | 9.67 | 9.45 | 100 | 18,600 | -0.2 |
| 13/04/2021 |
9.67
|
1,231,800 | 9.45 | 9.93 | 9.45 | 0 | 3,800 | -0.0 |
| 12/04/2021 |
9.45
|
961,200 | 9.37 | 9.62 | 9.28 | 0 | 9,300 | -0.1 |
| 09/04/2021 |
9.37
|
345,700 | 9.32 | 9.45 | 9.24 | 0 | 1,500 | -0.0 |
| 08/04/2021 |
9.32
|
313,700 | 9.28 | 9.45 | 9.24 | 6,300 | 4,600 | 0.0 |
| 07/04/2021 |
9.28
|
681,500 | 9.28 | 9.32 | 9.11 | 0 | 7,600 | -0.1 |
| 06/04/2021 |
9.28
|
210,800 | 9.28 | 9.41 | 9.28 | 0 | 36,200 | -0.4 |
| 05/04/2021 |
9.28
|
487,700 | 9.45 | 9.58 | 9.28 | 100 | 143,100 | -1.6 |
| 02/04/2021 |
9.45
|
452,600 | 9.28 | 9.67 | 9.28 | 9,200 | 133,500 | -1.4 |
| 01/04/2021 |
9.28
|
296,600 | 9.24 | 9.28 | 8.94 | 22,800 | 86,200 | -0.7 |
| 31/03/2021 |
9.24
|
470,100 | 9.37 | 9.37 | 9.11 | 0 | 8,000 | -0.1 |
| 30/03/2021 |
9.37
|
304,700 | 9.37 | 9.62 | 9.28 | 2,100 | 33,000 | -0.3 |
| 29/03/2021 |
9.37
|
857,000 | 8.77 | 9.37 | 8.77 | 37,300 | 0 | 0.4 |
| 26/03/2021 |
8.77
|
786,300 | 8.94 | 8.94 | 8.42 | 45,200 | 4,500 | 0.4 |
| 25/03/2021 |
8.94
|
816,800 | 9.07 | 9.11 | 8.59 | 6,600 | 26,200 | -0.2 |
| 24/03/2021 |
9.07
|
573,100 | 9.62 | 9.62 | 9.02 | 9,200 | 30,900 | -0.2 |
| 23/03/2021 |
9.62
|
903,500 | 9.84 | 9.88 | 9.45 | 3,500 | 11,600 | -0.1 |
| 22/03/2021 |
9.84
|
555,100 | 10.01 | 10.14 | 9.75 | 2,400 | 0 | 0.0 |
| 19/03/2021 |
10.01
|
1,333,800 | 9.50 | 10.14 | 9.41 | 12,200 | 500 | 0.1 |
| 18/03/2021 |
9.50
|
781,800 | 9.54 | 9.58 | 9.41 | 1,200 | 2,300 | -0.0 |
| 17/03/2021 |
9.54
|
499,600 | 9.54 | 9.54 | 9.37 | 4,700 | 4,900 | -0.0 |
| 16/03/2021 |
9.54
|
658,400 | 9.54 | 9.71 | 9.11 | 4,200 | 100 | 0.0 |
| 15/03/2021 |
9.54
|
636,300 | 9.67 | 9.80 | 9.50 | 9,700 | 56,400 | -0.5 |
| 12/03/2021 |
9.67
|
945,900 | 9.50 | 9.88 | 9.45 | 54,900 | 0 | 0.6 |
| 11/03/2021 |
9.50
|
686,500 | 9.67 | 9.71 | 9.37 | 900 | 1,000 | -0.0 |
| 10/03/2021 |
9.67
|
801,800 | 9.67 | 9.88 | 9.45 | 5,800 | 19,500 | -0.2 |
| 09/03/2021 |
9.67
|
1,538,300 | 9.28 | 9.88 | 9.28 | 38,100 | 35,600 | 0.0 |
| 08/03/2021 |
9.28
|
1,624,900 | 8.68 | 9.28 | 8.68 | 173,500 | 26,500 | 1.5 |
| 05/03/2021 |
8.68
|
653,600 | 8.38 | 8.68 | 8.21 | 63,000 | 35,600 | 0.3 |
| 04/03/2021 |
8.38
|
719,100 | 8.68 | 8.85 | 8.25 | 0 | 10,800 | -0.1 |
| 03/03/2021 |
8.68
|
706,900 | 8.35 | 8.68 | 8.25 | 13,600 | 0 | 0.1 |
| 02/03/2021 |
8.35
|
653,000 | 8.32 | 8.46 | 8.23 | 156,100 | 15,600 | 1.4 |
| 01/03/2021 |
8.32
|
1,016,100 | 8.01 | 8.34 | 7.90 | 23,900 | 5,000 | 0.2 |
| 26/02/2021 |
8.01
|
131,600 | 8.09 | 8.09 | 7.92 | 1,000 | 600 | 0.0 |
| 25/02/2021 |
8.09
|
436,600 | 8.28 | 8.34 | 7.88 | 5,700 | 29,700 | -0.2 |
| 24/02/2021 |
8.28
|
982,500 | 8.42 | 8.46 | 8.25 | 10,500 | 34,000 | -0.2 |
| 23/02/2021 |
8.42
|
470,600 | 8.44 | 8.44 | 8.26 | 9,000 | 18,100 | -0.1 |
| 22/02/2021 |
8.44
|
599,200 | 8.40 | 8.59 | 8.34 | 2,400 | 13,200 | -0.1 |
| 19/02/2021 |
8.40
|
1,010,600 | 8.46 | 8.46 | 8.26 | 16,600 | 0 | 0.2 |
| 18/02/2021 |
8.46
|
619,100 | 8.47 | 8.51 | 8.28 | 4,700 | 238,300 | -2.3 |
| 17/02/2021 |
8.47
|
784,500 | 7.92 | 8.47 | 7.73 | 37,400 | 0 | 0.4 |
| 09/02/2021 |
7.92
|
799,500 | 7.64 | 8.01 | 7.57 | 11,700 | 15,800 | -0.0 |
| 08/02/2021 |
7.64
|
383,000 | 7.67 | 7.99 | 7.56 | 1,700 | 31,200 | -0.3 |
| 05/02/2021 |
7.67
|
1,024,300 | 7.73 | 8.08 | 7.61 | 1,500 | 345,100 | -3.1 |
| 04/02/2021 |
7.73
|
180,400 | 7.82 | 7.91 | 7.73 | 0 | 66,300 | -0.6 |
| 03/02/2021 |
7.82
|
1,396,300 | 7.39 | 7.91 | 7.05 | 12,100 | 417,200 | -3.6 |
| 02/02/2021 |
7.39
|
776,300 | 7.44 | 7.48 | 6.94 | 61,100 | 162,400 | -0.9 |
| 01/02/2021 |
7.44
|
724,400 | 7.99 | 8.00 | 7.44 | 24,100 | 204,800 | -1.6 |
| 29/01/2021 |
7.99
|
443,700 | 7.88 | 8.24 | 7.33 | 46,100 | 500 | 0.4 |
| 28/01/2021 |
7.88
|
678,400 | 8.47 | 8.47 | 7.88 | 12,900 | 0 | 0.1 |
| 27/01/2021 |
8.47
|
953,400 | 9.11 | 9.11 | 8.47 | 53,700 | 700 | 0.5 |
| 26/01/2021 |
9.11
|
766,200 | 9.71 | 9.71 | 9.07 | 1,200 | 4,700 | -0.0 |
| 25/01/2021 |
9.71
|
890,800 | 10.23 | 10.23 | 9.67 | 30,000 | 188,000 | -1.8 |
| 22/01/2021 |
10.23
|
643,200 | 10.36 | 10.66 | 10.18 | 12,000 | 9,400 | 0.0 |
| 21/01/2021 |
10.36
|
899,800 | 10.18 | 10.66 | 10.14 | 0 | 44,100 | -0.5 |
| 20/01/2021 |
10.18
|
1,120,700 | 9.97 | 10.40 | 9.32 | 13,300 | 12,000 | 0.0 |
| 19/01/2021 |
9.97
|
1,428,900 | 10.01 | 10.70 | 9.32 | 10,000 | 8,800 | 0.0 |
| 18/01/2021 |
10.01
|
1,347,200 | 9.37 | 10.01 | 9.41 | 33,400 | 0 | 0.4 |
| 15/01/2021 |
9.37
|
490,000 | 9.45 | 9.62 | 9.28 | 600 | 35,700 | -0.4 |
| 14/01/2021 |
9.45
|
725,100 | 9.45 | 9.80 | 9.28 | 22,100 | 100 | 0.2 |
| 13/01/2021 |
9.45
|
1,942,700 | 8.89 | 9.50 | 8.94 | 57,200 | 0 | 0.6 |
| 12/01/2021 |
8.89
|
664,900 | 9.02 | 9.11 | 8.85 | 3,900 | 0 | 0.0 |
| 11/01/2021 |
9.02
|
943,600 | 8.98 | 9.02 | 8.77 | 85,100 | 3,200 | 0.9 |
| 08/01/2021 |
8.98
|
1,079,400 | 9.15 | 9.15 | 8.85 | 47,100 | 0 | 0.5 |
| 07/01/2021 |
9.15
|
1,302,500 | 9.28 | 9.37 | 8.85 | 73,000 | 24,400 | 0.5 |
| 06/01/2021 |
9.28
|
1,646,800 | 8.98 | 9.54 | 8.94 | 373,400 | 17,900 | 3.8 |
| 05/01/2021 |
8.98
|
2,722,600 | 8.42 | 8.98 | 8.34 | 522,700 | 400 | 5.3 |
| 04/01/2021 |
8.42
|
1,026,700 | 8.36 | 8.55 | 8.34 | 78,900 | 800 | 0.8 |
| 31/12/2020 |
8.36
|
888,930 | 8.34 | 8.46 | 8.34 | 235,120 | 0 | 2.3 |
| 30/12/2020 |
8.34
|
1,517,730 | 8.20 | 8.58 | 8.08 | 447,850 | 0 | 4.3 |
| 29/12/2020 |
8.20
|
1,019,760 | 8.15 | 8.40 | 8.08 | 13,710 | 30 | 0.1 |
| 28/12/2020 |
8.15
|
1,376,990 | 8.16 | 8.59 | 8.04 | 8,920 | 60,830 | -0.5 |
| 25/12/2020 |
8.16
|
1,238,700 | 8.12 | 8.42 | 7.99 | 1,940 | 26,710 | -0.2 |
| 24/12/2020 |
8.12
|
1,246,720 | 8.57 | 8.59 | 7.97 | 500 | 20,920 | -0.2 |