| 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) |
0.80 | 7.66% | 247,600 | -23,100 | -0.3 |
10.35
12
10.65
|
|
2 tháng
(2026-01-16) |
1.15 | 11.39% | 280,700 | -23,100 | -0.3 |
9.95
12
10.65
|
|
3 tháng
(2025-12-17) |
0.85 | 8.17% | 308,100 | -30,000 | -0.3 |
9.95
12
10.65
|
|
6 tháng
(2025-09-18) |
0.45 | 4.17% | 540,100 | -30,000 | -0.3 |
9.95
12
10.65
|
|
12 tháng
(2025-03-24) |
0.61 | 5.72% | 1,309,900 | -30,300 | -0.3 |
9.01
12.46
10.65
|
|
24 tháng
(2024-03-27) |
-0.44 | -3.80% | 4,453,700 | -38,300 | -0.4 |
9.01
14.76
10.65
|
|
36 tháng
(2023-04-03) |
4.25 | 60.60% | 7,257,100 | -272,200 | -3.0 |
7
14.76
10.65
|
|
60 tháng
(2021-04-12) |
3.02 | 36.71% | 28,624,200 | -285,298 | -3.9 |
6.83
20.09
10.65
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 25/05/2021 |
7.25
|
10,400 | 7.20 | 7.26 | 7.14 | 0 | 0 | 0 |
| 24/05/2021 |
7.20
|
5,600 | 7.20 | 7.20 | 7.01 | 0 | 0 | 0 |
| 21/05/2021 |
7.20
|
9,300 | 6.83 | 7.26 | 6.84 | 0 | 0 | 0 |
| 20/05/2021 |
6.83
|
62,900 | 7.25 | 7.25 | 6.83 | 0 | 0 | 0 |
| 19/05/2021 |
7.25
|
35,700 | 7.26 | 7.72 | 6.97 | 0 | 0 | 0 |
| 18/05/2021 |
7.26
|
24,200 | 7.24 | 7.26 | 7.20 | 0 | 0 | 0 |
| 17/05/2021 |
7.24
|
8,700 | 7.51 | 7.51 | 7.01 | 0 | 0 | 0 |
| 14/05/2021 |
7.51
|
16,200 | 7.43 | 7.59 | 7.34 | 0 | 0 | 0 |
| 13/05/2021 |
7.43
|
9,400 | 7.43 | 7.43 | 7.23 | 0 | 0 | 0 |
| 12/05/2021 |
7.43
|
7,200 | 7.43 | 7.43 | 7.26 | 0 | 0 | 0 |
| 11/05/2021 |
7.43
|
17,600 | 7.34 | 7.68 | 7.27 | 0 | 0 | 0 |
| 10/05/2021 |
7.34
|
27,300 | 7.26 | 7.77 | 7.31 | 0 | 0 | 0 |
| 07/05/2021 |
7.26
|
12,500 | 7.27 | 7.43 | 7.25 | 0 | 0 | 0 |
| 06/05/2021 |
7.27
|
17,000 | 7.47 | 7.47 | 7.23 | 0 | 0 | 0 |
| 05/05/2021 |
7.47
|
14,100 | 7.36 | 7.47 | 7.31 | 0 | 0 | 0 |
| 04/05/2021 |
7.36
|
18,900 | 7.38 | 7.50 | 7.35 | 0 | 0 | 0 |
| 29/04/2021 |
7.38
|
16,300 | 7.39 | 7.40 | 7.36 | 0 | 0 | 0 |
| 28/04/2021 |
7.39
|
7,400 | 7.39 | 7.39 | 7.39 | 0 | 0 | 0 |
| 27/04/2021 |
7.39
|
4,800 | 7.49 | 7.49 | 7.13 | 0 | 0 | 0 |
| 26/04/2021 |
7.49
|
12,300 | 7.55 | 7.55 | 7.04 | 0 | 0 | 0 |
| 23/04/2021 |
7.55
|
38,900 | 7.52 | 7.60 | 7.51 | 0 | 0 | 0 |
| 22/04/2021 |
7.52
|
14,000 | 7.97 | 7.97 | 7.52 | 0 | 0 | 0 |
| 20/04/2021 |
7.97
|
14,400 | 8.06 | 8.27 | 7.60 | 0 | 0 | 0 |
| 19/04/2021 |
8.06
|
19,000 | 8.06 | 8.36 | 7.84 | 0 | 0 | 0 |
| 16/04/2021 |
8.06
|
10,500 | 8.11 | 8.11 | 7.81 | 0 | 0 | 0 |
| 15/04/2021 |
8.11
|
33,000 | 8.19 | 8.45 | 8.02 | 10,000 | 0 | 0.1 |
| 14/04/2021 |
8.19
|
5,400 | 8.23 | 8.23 | 8.15 | 0 | 0 | 0 |
| 13/04/2021 |
8.23
|
8,400 | 8.23 | 8.53 | 8.23 | 0 | 0 | 0 |
| 12/04/2021 |
8.23
|
26,500 | 8.18 | 8.24 | 8.11 | 0 | 0 | 0 |
| 09/04/2021 |
8.18
|
8,500 | 8.35 | 8.35 | 7.88 | 0 | 0 | 0 |
| 08/04/2021 |
8.35
|
6,400 | 8.36 | 8.66 | 8.19 | 0 | 0 | 0 |
| 07/04/2021 |
8.36
|
7,200 | 8.22 | 8.36 | 8.15 | 0 | 0 | 0 |
| 06/04/2021 |
8.22
|
11,000 | 8.19 | 8.23 | 8.02 | 0 | 0 | 0 |
| 05/04/2021 |
8.19
|
4,500 | 8.14 | 8.19 | 8.14 | 0 | 0 | 0 |
| 02/04/2021 |
8.14
|
14,100 | 8.11 | 8.19 | 8.12 | 0 | 0 | 0 |
| 01/04/2021 |
8.11
|
4,700 | 8.11 | 8.37 | 8.11 | 0 | 0 | 0 |
| 31/03/2021 |
8.11
|
1,600 | 8.43 | 8.43 | 7.94 | 0 | 0 | 0 |
| 30/03/2021 |
8.43
|
8,700 | 8.26 | 8.54 | 7.70 | 0 | 0 | 0 |
| 29/03/2021 |
8.26
|
7,900 | 8.26 | 8.26 | 8.11 | 0 | 0 | 0 |
| 26/03/2021 |
8.26
|
12,900 | 7.98 | 8.27 | 7.68 | 0 | 0 | 0 |
| 25/03/2021 |
7.98
|
13,100 | 8.19 | 8.28 | 7.91 | 0 | 0 | 0 |
| 24/03/2021 |
8.19
|
23,000 | 8.28 | 8.28 | 7.85 | 0 | 0 | 0 |
| 23/03/2021 |
8.28
|
1,700 | 8.51 | 8.51 | 8.28 | 0 | 0 | 0 |
| 22/03/2021 |
8.51
|
22,100 | 8.54 | 8.54 | 8.19 | 0 | 0 | 0 |
| 19/03/2021 |
8.54
|
13,500 | 8.62 | 8.62 | 8.54 | 0 | 0 | 0 |
| 18/03/2021 |
8.62
|
15,000 | 8.71 | 8.79 | 8.45 | 0 | 0 | 0 |
| 17/03/2021 |
8.71
|
13,800 | 8.45 | 8.92 | 8.37 | 0 | 0 | 0 |
| 16/03/2021 |
8.45
|
26,300 | 8.29 | 8.46 | 8.28 | 0 | 0 | 0 |
| 15/03/2021 |
8.29
|
55,400 | 8.71 | 8.79 | 8.29 | 0 | 0 | 0 |
| 12/03/2021 |
8.71
|
13,500 | 8.66 | 8.96 | 8.66 | 0 | 0 | 0 |
| 11/03/2021 |
8.66
|
109,900 | 8.79 | 8.96 | 8.62 | 0 | 0 | 0 |
| 10/03/2021 |
8.79
|
13,600 | 8.54 | 9.13 | 8.54 | 0 | 0 | 0 |
| 09/03/2021 |
8.54
|
14,200 | 8.46 | 8.96 | 8.33 | 0 | 0 | 0 |
| 08/03/2021 |
8.46
|
73,000 | 8.79 | 9.30 | 8.28 | 0 | 0 | 0 |
| 05/03/2021 |
8.79
|
87,200 | 8.45 | 9.01 | 8.45 | 0 | 0 | 0 |
| 04/03/2021 |
8.45
|
159,600 | 7.93 | 8.49 | 8.02 | 0 | 7,000 | -0.1 |
| 03/03/2021 |
7.93
|
27,500 | 7.84 | 7.93 | 7.77 | 0 | 0 | 0 |
| 02/03/2021 |
7.84
|
52,800 | 7.38 | 7.85 | 7.34 | 0 | 0 | 0 |
| 01/03/2021 |
7.38
|
41,300 | 7.17 | 7.43 | 7.26 | 0 | 0 | 0 |
| 26/02/2021 |
7.17
|
17,200 | 6.92 | 7.22 | 6.92 | 0 | 0 | 0 |
| 25/02/2021 |
6.92
|
95,000 | 7.09 | 7.09 | 6.91 | 0 | 0 | 0 |
| 24/02/2021 |
7.09
|
61,800 | 7.09 | 7.25 | 7.09 | 0 | 0 | 0 |
| 23/02/2021 |
7.09
|
13,000 | 6.91 | 7.20 | 6.92 | 0 | 0 | 0 |
| 22/02/2021 |
6.91
|
26,800 | 6.87 | 7.26 | 6.87 | 0 | 0 | 0 |
| 19/02/2021 |
6.87
|
15,900 | 6.86 | 7.00 | 6.83 | 0 | 0 | 0 |
| 18/02/2021 |
6.86
|
3,200 | 6.85 | 7.09 | 6.80 | 0 | 0 | 0 |
| 17/02/2021 |
6.85
|
2,100 | 6.74 | 6.95 | 6.74 | 0 | 0 | 0 |
| 09/02/2021 |
6.74
|
21,100 | 6.55 | 6.95 | 6.54 | 0 | 0 | 0 |
| 08/02/2021 |
6.55
|
33,800 | 6.54 | 6.99 | 6.50 | 0 | 0 | 0 |
| 05/02/2021 |
6.54
|
23,000 | 6.50 | 6.91 | 6.44 | 0 | 0 | 0 |
| 04/02/2021 |
6.50
|
6,900 | 6.83 | 7.00 | 6.41 | 0 | 0 | 0 |
| 03/02/2021 |
6.83
|
35,800 | 6.74 | 6.91 | 6.83 | 0 | 0 | 0 |
| 02/02/2021 |
6.74
|
18,300 | 6.33 | 6.74 | 6.32 | 0 | 0 | 0 |
| 01/02/2021 |
6.33
|
9,700 | 6.74 | 6.83 | 6.33 | 0 | 0 | 0 |
| 29/01/2021 |
6.74
|
6,800 | 6.81 | 6.81 | 6.35 | 0 | 0 | 0 |
| 28/01/2021 |
6.81
|
32,900 | 7.32 | 7.32 | 6.81 | 0 | 0 | 0 |
| 27/01/2021 |
7.32
|
47,500 | 7.17 | 7.55 | 7.00 | 0 | 0 | 0 |
| 26/01/2021 |
7.17
|
33,900 | 7.36 | 7.36 | 7.00 | 0 | 0 | 0 |
| 25/01/2021 |
7.36
|
15,400 | 7.51 | 7.51 | 7.36 | 0 | 0 | 0 |
| 22/01/2021 |
7.51
|
67,200 | 7.09 | 7.51 | 7.09 | 0 | 0 | 0 |
| 21/01/2021 |
7.09
|
39,100 | 6.66 | 7.09 | 6.66 | 0 | 0 | 0 |
| 20/01/2021 |
6.66
|
62,800 | 6.59 | 7.05 | 6.57 | 0 | 0 | 0 |
| 19/01/2021 |
6.59
|
42,100 | 7.09 | 7.17 | 6.59 | 20,900 | 0 | 0.2 |
| 18/01/2021 |
7.09
|
23,000 | 7.00 | 7.17 | 7.00 | 0 | 200 | -0.0 |
| 15/01/2021 |
7.00
|
20,700 | 7.17 | 7.26 | 6.83 | 0 | 200 | -0.0 |
| 14/01/2021 |
7.17
|
31,800 | 7.21 | 7.26 | 6.83 | 0 | 200 | -0.0 |
| 13/01/2021 |
7.21
|
39,600 | 7.51 | 7.51 | 7.18 | 12,700 | 200 | 0.1 |
| 12/01/2021 |
7.51
|
74,400 | 7.38 | 7.84 | 7.34 | 2,200 | 200 | 0.0 |
| 11/01/2021 |
7.38
|
35,100 | 6.91 | 7.38 | 7.26 | 14,200 | 100 | 0.1 |
| 08/01/2021 |
6.91
|
110,300 | 6.46 | 6.91 | 6.46 | 0 | 200 | -0.0 |
| 07/01/2021 |
6.46
|
42,800 | 6.44 | 6.49 | 6.32 | 0 | 200 | -0.0 |
| 06/01/2021 |
6.44
|
33,300 | 6.40 | 6.44 | 6.27 | 0 | 200 | -0.0 |
| 05/01/2021 |
6.40
|
26,800 | 6.32 | 6.44 | 6.27 | 0 | 200 | -0.0 |
| 04/01/2021 |
6.32
|
39,500 | 6.35 | 6.35 | 6.23 | 0 | 100 | -0.0 |
| 31/12/2020 |
6.35
|
23,340 | 6.24 | 6.35 | 6.24 | 0 | 0 | 0 |
| 30/12/2020 |
6.24
|
18,470 | 6.23 | 6.38 | 6.23 | 0 | 0 | 0 |
| 29/12/2020 |
6.23
|
11,990 | 6.13 | 6.35 | 6.13 | 0 | 0 | 0 |
| 28/12/2020 |
6.13
|
47,100 | 6.31 | 6.31 | 6.11 | 0 | 0 | 0 |
| 25/12/2020 |
6.31
|
19,880 | 6.49 | 6.49 | 6.12 | 0 | 100 | -0.0 |
| 24/12/2020 |
6.49
|
33,720 | 6.49 | 6.49 | 6.15 | 0 | 200 | -0.0 |