| 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) |
3.70 | 25.17% | 105,381,500 | 0 | 0 |
14.70
21.80
17.80
|
|
2 tháng
(2026-01-19) |
4.10 | 28.67% | 174,700,400 | -1,400 | -0.0 |
13
21.80
17.80
|
|
3 tháng
(2025-12-19) |
7.70 | 71.96% | 229,612,300 | -2,000 | -0.0 |
10.70
21.80
17.80
|
|
6 tháng
(2025-09-22) |
6.80 | 58.62% | 280,595,600 | -2,300 | -0.0 |
9.50
21.80
17.80
|
|
12 tháng
(2025-03-24) |
7.50 | 68.81% | 504,885,900 | -41,300 | -0.5 |
7.40
21.80
17.80
|
|
24 tháng
(2024-03-29) |
3.67 | 24.90% | 787,298,950 | -136,956 | -1.9 |
7.40
21.80
17.80
|
|
36 tháng
(2023-04-04) |
6.66 | 56.69% | 1,178,527,239 | -299,248 | -4.9 |
7.40
21.80
17.80
|
|
60 tháng
(2021-04-14) |
10.13 | 122.52% | 2,012,894,767 | -3,806,329 | -44.5 |
5.90
25.61
17.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 27/05/2021 |
6.69
|
596,162 | 6.90 | 6.97 | 6.62 | 0 | 0 | 0 |
| 26/05/2021 |
6.90
|
422,000 | 6.97 | 7.05 | 6.83 | 0 | 0 | 0 |
| 25/05/2021 |
6.97
|
1,123,493 | 6.97 | 7.33 | 6.97 | 100 | 123,500 | -1.2 |
| 24/05/2021 |
6.97
|
398,152 | 6.76 | 7.05 | 6.76 | 0 | 0 | 0 |
| 21/05/2021 |
6.76
|
791,084 | 6.69 | 6.97 | 6.47 | 3,000 | 0 | 0.0 |
| 20/05/2021 |
6.69
|
801,375 | 6.90 | 6.90 | 6.62 | 0 | 0 | 0 |
| 19/05/2021 |
6.90
|
519,593 | 7.05 | 7.05 | 6.83 | 0 | 3,000 | -0.0 |
| 18/05/2021 |
7.05
|
542,762 | 7.05 | 7.19 | 6.97 | 0 | 10,000 | -0.1 |
| 17/05/2021 |
7.05
|
824,068 | 7.05 | 7.33 | 7.05 | 200 | 66,700 | -0.7 |
| 14/05/2021 |
7.05
|
523,722 | 7.05 | 7.05 | 6.90 | 1,200 | 0 | 0.0 |
| 13/05/2021 |
7.05
|
690,304 | 7.19 | 7.41 | 7.05 | 0 | 138,400 | -1.4 |
| 12/05/2021 |
7.19
|
585,006 | 7.05 | 7.33 | 7.05 | 0 | 240,900 | -2.4 |
| 11/05/2021 |
7.05
|
1,095,871 | 6.83 | 7.41 | 6.83 | 0 | 207,300 | -2.1 |
| 10/05/2021 |
6.83
|
447,499 | 6.83 | 6.97 | 6.69 | 0 | 0 | 0 |
| 07/05/2021 |
6.83
|
358,500 | 7.05 | 7.05 | 6.76 | 0 | 0 | 0 |
| 06/05/2021 |
7.05
|
495,200 | 7.33 | 7.41 | 7.05 | 5,700 | 93,900 | -0.9 |
| 05/05/2021 |
7.33
|
873,356 | 6.69 | 7.33 | 6.83 | 0 | 0 | 0 |
| 04/05/2021 |
6.69
|
527,510 | 6.97 | 6.97 | 6.33 | 1,000 | 0 | 0.0 |
| 29/04/2021 |
6.97
|
308,760 | 6.83 | 7.05 | 6.83 | 40 | 0 | 0.0 |
| 28/04/2021 |
6.83
|
280,950 | 6.90 | 7.05 | 6.83 | 50 | 0 | 0.0 |
| 27/04/2021 |
6.90
|
310,715 | 6.76 | 6.90 | 6.47 | 0 | 0 | 0 |
| 26/04/2021 |
6.76
|
864,590 | 7.26 | 7.33 | 6.69 | 7,300 | 0 | 0.1 |
| 23/04/2021 |
7.26
|
1,014,700 | 7.12 | 7.33 | 6.76 | 0 | 0 | 0 |
| 22/04/2021 |
7.12
|
805,906 | 7.77 | 7.77 | 7.12 | 0 | 2,000 | -0.0 |
| 20/04/2021 |
7.77
|
752,500 | 7.77 | 7.91 | 7.69 | 0 | 0 | 0 |
| 19/04/2021 |
7.77
|
765,156 | 7.98 | 7.98 | 7.62 | 0 | 0 | 0 |
| 16/04/2021 |
7.98
|
915,141 | 8.13 | 8.20 | 7.69 | 0 | 0 | 0 |
| 15/04/2021 |
8.13
|
997,352 | 8.27 | 8.70 | 8.05 | 500 | 0 | 0.0 |
| 14/04/2021 |
8.27
|
2,348,838 | 7.55 | 8.27 | 7.55 | 2,000 | 225,800 | -2.6 |
| 13/04/2021 |
7.55
|
1,486,202 | 7.98 | 8.13 | 7.55 | 400 | 186,600 | -2.1 |
| 12/04/2021 |
7.98
|
1,388,983 | 8.13 | 8.27 | 7.84 | 0 | 55,900 | -0.6 |
| 09/04/2021 |
8.13
|
821,522 | 8.20 | 8.27 | 8.05 | 0 | 2,000 | -0.0 |
| 08/04/2021 |
8.20
|
1,192,705 | 8.48 | 8.48 | 8.13 | 4,700 | 52,200 | -0.6 |
| 07/04/2021 |
8.48
|
1,160,835 | 8.56 | 8.63 | 8.20 | 0 | 200,000 | -2.3 |
| 06/04/2021 |
8.56
|
1,154,534 | 8.41 | 8.56 | 7.98 | 400 | 51,500 | -0.6 |
| 05/04/2021 |
8.41
|
1,493,315 | 8.48 | 8.99 | 8.41 | 500 | 29,300 | -0.3 |
| 02/04/2021 |
8.48
|
4,098,747 | 7.77 | 8.48 | 7.55 | 0 | 25,800 | -0.3 |
| 01/04/2021 |
7.77
|
952,864 | 7.48 | 7.84 | 7.41 | 0 | 1,100 | -0.0 |
| 31/03/2021 |
7.48
|
685,554 | 7.55 | 7.62 | 7.41 | 1,800 | 0 | 0.0 |
| 30/03/2021 |
7.55
|
831,982 | 7.41 | 7.55 | 7.26 | 4,500 | 101,500 | -1.0 |
| 29/03/2021 |
7.41
|
558,102 | 7.41 | 7.55 | 7.19 | 0 | 0 | 0 |
| 26/03/2021 |
7.41
|
1,417,147 | 7.55 | 7.55 | 6.83 | 3,210 | 0 | 0.0 |
| 25/03/2021 |
7.55
|
581,631 | 7.77 | 7.98 | 7.55 | 0 | 88,500 | -1.0 |
| 24/03/2021 |
7.77
|
977,479 | 7.91 | 7.91 | 7.48 | 0 | 60,000 | -0.6 |
| 23/03/2021 |
7.91
|
1,227,903 | 7.62 | 7.98 | 7.62 | 100 | 0 | 0.0 |
| 22/03/2021 |
7.62
|
954,622 | 7.84 | 7.84 | 7.55 | 1,700 | 2,000 | -0.0 |
| 19/03/2021 |
7.84
|
1,537,941 | 7.91 | 7.91 | 7.41 | 0 | 3,000 | -0.0 |
| 18/03/2021 |
7.91
|
587,817 | 8.05 | 8.13 | 7.84 | 87 | 0 | 0.0 |
| 17/03/2021 |
8.05
|
1,374,165 | 7.77 | 8.27 | 7.62 | 0 | 1,500 | -0.0 |
| 16/03/2021 |
7.77
|
1,168,309 | 7.84 | 7.91 | 7.55 | 0 | 1,300 | -0.0 |
| 15/03/2021 |
7.84
|
1,678,100 | 8.05 | 8.20 | 7.69 | 5,600 | 0 | 0.1 |
| 12/03/2021 |
8.05
|
1,576,383 | 8.27 | 8.41 | 7.91 | 19,000 | 0 | 0.2 |
| 11/03/2021 |
8.27
|
913,368 | 8.34 | 8.48 | 8.20 | 21,000 | 0 | 0.2 |
| 10/03/2021 |
8.34
|
1,177,312 | 8.56 | 8.63 | 7.98 | 1,300 | 2,000 | -0.0 |
| 09/03/2021 |
8.56
|
6,250,328 | 8.20 | 8.84 | 7.77 | 8,700 | 250,000 | -2.8 |
| 08/03/2021 |
8.20
|
819,029 | 7.48 | 8.20 | 8.13 | 20 | 0 | 0.0 |
| 05/03/2021 |
7.48
|
1,115,261 | 6.83 | 7.48 | 7.12 | 2,000 | 1,000 | 0.0 |
| 04/03/2021 |
6.83
|
5,291,770 | 6.26 | 6.83 | 6.33 | 0 | 7,000 | -0.1 |
| 03/03/2021 |
6.26
|
509,516 | 6.33 | 6.33 | 6.18 | 1,000 | 0 | 0.0 |
| 02/03/2021 |
6.33
|
492,895 | 6.40 | 6.40 | 6.26 | 3,000 | 3,600 | -0.0 |
| 01/03/2021 |
6.40
|
591,846 | 6.18 | 6.40 | 6.11 | 11,000 | 0 | 0.1 |
| 26/02/2021 |
6.18
|
602,873 | 6.33 | 6.33 | 6.11 | 0 | 0 | 0 |
| 25/02/2021 |
6.33
|
375,023 | 6.26 | 6.40 | 6.11 | 100 | 0 | 0.0 |
| 24/02/2021 |
6.26
|
798,557 | 6.40 | 6.40 | 6.11 | 0 | 100 | -0.0 |
| 23/02/2021 |
6.40
|
850,938 | 6.26 | 6.69 | 6.26 | 0 | 0 | 0 |
| 22/02/2021 |
6.26
|
627,110 | 6.47 | 6.47 | 6.18 | 0 | 0 | 0 |
| 19/02/2021 |
6.47
|
473,800 | 6.54 | 6.54 | 6.26 | 0 | 0 | 0 |
| 18/02/2021 |
6.54
|
1,779,436 | 6.11 | 6.69 | 6.33 | 100 | 0 | 0.0 |
| 17/02/2021 |
6.11
|
1,034,588 | 5.61 | 6.11 | 5.68 | 0 | 135,700 | -1.1 |
| 09/02/2021 |
5.61
|
148,524 | 5.54 | 5.68 | 5.46 | 0 | 0 | 0 |
| 08/02/2021 |
5.54
|
370,700 | 5.61 | 5.68 | 5.39 | 0 | 0 | 0 |
| 05/02/2021 |
5.61
|
171,218 | 5.61 | 5.82 | 5.54 | 0 | 2,000 | -0.0 |
| 04/02/2021 |
5.61
|
360,727 | 5.54 | 5.90 | 5.54 | 0 | 8,000 | -0.1 |
| 03/02/2021 |
5.54
|
501,368 | 5.03 | 5.54 | 5.03 | 100 | 0 | 0.0 |
| 02/02/2021 |
5.03
|
162,139 | 4.96 | 5.11 | 4.75 | 0 | 30,500 | -0.2 |
| 01/02/2021 |
4.96
|
164,400 | 5.03 | 5.25 | 4.75 | 0 | 0 | 0 |
| 29/01/2021 |
5.03
|
371,640 | 4.60 | 5.03 | 4.17 | 2,100 | 0 | 0.0 |
| 28/01/2021 |
4.60
|
765,412 | 5.11 | 5.11 | 4.60 | 0 | 0 | 0 |
| 27/01/2021 |
5.11
|
515,900 | 5.46 | 5.61 | 5.11 | 0 | 0 | 0 |
| 26/01/2021 |
5.46
|
670,030 | 5.97 | 5.97 | 5.39 | 7,000 | 0 | 0.1 |
| 25/01/2021 |
5.97
|
237,204 | 6.11 | 6.11 | 5.75 | 0 | 0 | 0 |
| 22/01/2021 |
6.11
|
276,100 | 6.26 | 6.33 | 6.04 | 0 | 0 | 0 |
| 21/01/2021 |
6.26
|
412,122 | 5.97 | 6.33 | 5.82 | 0 | 0 | 0 |
| 20/01/2021 |
5.97
|
579,571 | 5.97 | 6.04 | 5.39 | 0 | 800 | -0.0 |
| 19/01/2021 |
5.97
|
1,428,817 | 6.62 | 6.69 | 5.97 | 2,000 | 1,500 | 0.0 |
| 18/01/2021 |
6.62
|
459,238 | 6.76 | 6.83 | 6.54 | 0 | 0 | 0 |
| 15/01/2021 |
6.76
|
599,030 | 6.62 | 6.76 | 6.47 | 0 | 111,500 | -1.0 |
| 14/01/2021 |
6.62
|
547,790 | 6.76 | 6.76 | 6.54 | 0 | 144,500 | -1.3 |
| 13/01/2021 |
6.76
|
739,269 | 6.76 | 6.97 | 6.69 | 300 | 5,000 | -0.0 |
| 12/01/2021 |
6.76
|
644,300 | 6.90 | 7.05 | 6.54 | 3,500 | 0 | 0.0 |
| 11/01/2021 |
6.90
|
717,400 | 6.54 | 6.97 | 6.54 | 5,400 | 800 | 0.0 |
| 08/01/2021 |
6.54
|
578,400 | 6.40 | 6.62 | 6.33 | 15,000 | 0 | 0.1 |
| 07/01/2021 |
6.40
|
746,513 | 6.18 | 6.47 | 6.18 | 5,000 | 400 | 0.0 |
| 06/01/2021 |
6.18
|
629,620 | 6.04 | 6.47 | 6.04 | 600 | 0 | 0.0 |
| 05/01/2021 |
6.04
|
441,927 | 6.04 | 6.26 | 5.97 | 1,100 | 0 | 0.0 |
| 04/01/2021 |
6.04
|
638,600 | 5.90 | 6.40 | 5.75 | 2,000 | 28,500 | -0.2 |
| 31/12/2020 |
5.90
|
423,100 | 5.90 | 5.97 | 5.68 | 0 | 0 | 0 |
| 30/12/2020 |
5.90
|
374,617 | 5.90 | 6.04 | 5.82 | 0 | 0 | 0 |
| 29/12/2020 |
5.90
|
1,079,631 | 5.61 | 6.11 | 5.68 | 26,500 | 20,480 | 0.1 |
| 28/12/2020 |
5.61
|
1,373,560 | 5.11 | 5.61 | 5.03 | 0 | 0 | 0 |