| 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) |
-0.30 | -4.48% | 168,000 | 0 | 0 |
6.30
6.70
6.60
|
|
2 tháng
(2026-01-15) |
-0.80 | -11.11% | 550,100 | 0 | 0 |
6.30
7.20
6.60
|
|
3 tháng
(2025-12-16) |
-0.80 | -11.11% | 816,900 | 200 | 0.0 |
6.30
8.10
6.60
|
|
6 tháng
(2025-09-17) |
-1.01 | -13.66% | 1,994,900 | 6,100 | 0.0 |
6.30
8.10
6.60
|
|
12 tháng
(2025-03-21) |
-1.67 | -20.69% | 5,273,700 | 5,800 | 0.0 |
6.30
8.10
6.60
|
|
24 tháng
(2024-03-26) |
-2.21 | -25.71% | 9,132,988 | 2,700 | 0.0 |
6.30
8.79
6.60
|
|
36 tháng
(2023-04-03) |
-2.35 | -26.87% | 15,129,065 | -19,800 | -0.3 |
6.30
9.30
6.60
|
|
60 tháng
(2021-04-12) |
-2.79 | -30.36% | 39,397,230 | -160,300 | -3.4 |
5.63
14.67
6.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 21/05/2021 |
7.84
|
29,900 | 7.78 | 7.90 | 7.71 | 0 | 0 | 0 |
| 20/05/2021 |
7.78
|
23,400 | 7.84 | 7.84 | 7.45 | 0 | 0 | 0 |
| 19/05/2021 |
7.84
|
31,100 | 7.84 | 7.84 | 7.71 | 0 | 0 | 0 |
| 18/05/2021 |
7.84
|
23,500 | 7.84 | 7.84 | 7.71 | 0 | 0 | 0 |
| 17/05/2021 |
7.84
|
55,000 | 8.10 | 8.16 | 7.71 | 5,000 | 0 | 0.1 |
| 14/05/2021 |
8.10
|
15,600 | 8.03 | 8.10 | 7.84 | 0 | 0 | 0 |
| 13/05/2021 |
8.03
|
20,000 | 8.10 | 8.29 | 8.03 | 0 | 0 | 0 |
| 12/05/2021 |
8.10
|
32,300 | 8.23 | 8.23 | 7.97 | 0 | 0 | 0 |
| 11/05/2021 |
8.23
|
67,619 | 8.10 | 9.00 | 8.10 | 0 | 0 | 0 |
| 10/05/2021 |
8.10
|
9,800 | 8.10 | 8.16 | 8.10 | 0 | 0 | 0 |
| 07/05/2021 |
8.10
|
21,200 | 8.23 | 8.29 | 7.97 | 0 | 0 | 0 |
| 06/05/2021 |
8.23
|
20,200 | 8.23 | 8.29 | 8.23 | 0 | 0 | 0 |
| 05/05/2021 |
8.23
|
34,900 | 8.29 | 8.35 | 8.03 | 0 | 0 | 0 |
| 04/05/2021 |
8.29
|
47,500 | 8.10 | 8.29 | 7.97 | 10,000 | 0 | 0.1 |
| 29/04/2021 |
8.10
|
68,300 | 8.10 | 8.29 | 8.03 | 0 | 0 | 0 |
| 28/04/2021 |
8.10
|
45,900 | 8.55 | 8.68 | 8.03 | 0 | 4,400 | -0.1 |
| 27/04/2021 |
8.55
|
13,800 | 8.48 | 8.55 | 8.42 | 0 | 2,000 | -0.0 |
| 26/04/2021 |
8.48
|
54,400 | 8.74 | 8.74 | 8.35 | 0 | 0 | 0 |
| 23/04/2021 |
8.74
|
59,300 | 8.74 | 8.80 | 8.55 | 0 | 0 | 0 |
| 22/04/2021 |
8.74
|
44,600 | 8.87 | 8.87 | 8.61 | 0 | 0 | 0 |
| 20/04/2021 |
8.87
|
56,519 | 8.93 | 9.00 | 8.74 | 0 | 0 | 0 |
| 19/04/2021 |
8.93
|
61,000 | 8.80 | 8.93 | 8.80 | 500 | 0 | 0.0 |
| 16/04/2021 |
8.80
|
107,000 | 8.80 | 9.00 | 8.61 | 0 | 0 | 0 |
| 15/04/2021 |
8.80
|
77,400 | 8.93 | 9.00 | 8.80 | 0 | 0 | 0 |
| 14/04/2021 |
8.93
|
49,600 | 9.00 | 9.00 | 8.87 | 0 | 0 | 0 |
| 13/04/2021 |
9.00
|
187,800 | 9.19 | 9.25 | 8.80 | 1,000 | 0 | 0.0 |
| 12/04/2021 |
9.19
|
170,500 | 9.00 | 9.32 | 8.80 | 0 | 0 | 0 |
| 09/04/2021 |
9.00
|
82,700 | 9.00 | 9.00 | 8.87 | 3,000 | 0 | 0.0 |
| 08/04/2021 |
9.00
|
52,070 | 9.00 | 9.00 | 8.80 | 1,900 | 0 | 0.0 |
| 07/04/2021 |
9.00
|
154,300 | 8.68 | 9.06 | 8.55 | 0 | 0 | 0 |
| 06/04/2021 |
8.68
|
52,500 | 8.74 | 8.80 | 8.61 | 0 | 0 | 0 |
| 05/04/2021 |
8.74
|
57,700 | 8.74 | 8.80 | 8.68 | 0 | 0 | 0 |
| 02/04/2021 |
8.74
|
41,600 | 8.74 | 8.80 | 8.68 | 0 | 0 | 0 |
| 01/04/2021 |
8.74
|
114,400 | 8.68 | 8.74 | 8.55 | 0 | 0 | 0 |
| 31/03/2021 |
8.68
|
42,139 | 8.61 | 8.80 | 8.48 | 0 | 0 | 0 |
| 30/03/2021 |
8.61
|
51,900 | 8.74 | 8.74 | 8.55 | 0 | 0 | 0 |
| 29/03/2021 |
8.74
|
56,415 | 8.55 | 8.80 | 8.42 | 0 | 0 | 0 |
| 26/03/2021 |
8.55
|
107,300 | 8.80 | 8.80 | 8.10 | 0 | 0 | 0 |
| 25/03/2021 |
8.80
|
137,900 | 9.00 | 9.00 | 8.61 | 0 | 0 | 0 |
| 24/03/2021 |
9.00
|
206,904 | 8.87 | 9.19 | 8.42 | 0 | 0 | 0 |
| 23/03/2021 |
8.87
|
121,900 | 8.93 | 8.93 | 8.68 | 0 | 0 | 0 |
| 22/03/2021 |
8.93
|
234,560 | 9.06 | 9.06 | 8.80 | 0 | 0 | 0 |
| 19/03/2021 |
9.06
|
279,400 | 9.06 | 9.19 | 8.74 | 0 | 0 | 0 |
| 18/03/2021 |
9.06
|
643,900 | 9.45 | 9.70 | 8.93 | 0 | 0 | 0 |
| 17/03/2021 |
9.45
|
496,104 | 9.32 | 9.77 | 9.32 | 0 | 5,000 | -0.1 |
| 16/03/2021 |
9.32
|
316,800 | 9.13 | 9.45 | 9.00 | 0 | 0 | 0 |
| 15/03/2021 |
9.13
|
327,648 | 8.61 | 9.13 | 8.55 | 0 | 0 | 0 |
| 12/03/2021 |
8.61
|
252,400 | 8.80 | 8.80 | 8.35 | 0 | 0 | 0 |
| 11/03/2021 |
8.80
|
276,556 | 8.93 | 9.13 | 8.55 | 0 | 0 | 0 |
| 10/03/2021 |
8.93
|
117,080 | 9.13 | 9.19 | 8.61 | 0 | 0 | 0 |
| 09/03/2021 |
9.13
|
139,406 | 9.13 | 9.51 | 8.93 | 100 | 0 | 0.0 |
| 08/03/2021 |
9.13
|
322,900 | 8.23 | 9.13 | 8.03 | 0 | 4,700 | -0.1 |
| 05/03/2021 |
8.23
|
149,200 | 7.84 | 8.80 | 7.65 | 0 | 0 | 0 |
| 04/03/2021 |
7.84
|
45,900 | 7.84 | 7.84 | 7.65 | 0 | 0 | 0 |
| 03/03/2021 |
7.84
|
43,300 | 7.71 | 7.84 | 7.71 | 0 | 0 | 0 |
| 02/03/2021 |
7.71
|
28,500 | 7.65 | 7.71 | 7.65 | 0 | 0 | 0 |
| 01/03/2021 |
7.65
|
38,266 | 8.35 | 8.35 | 7.65 | 0 | 0 | 0 |
| 26/02/2021 |
8.35
|
22,500 | 7.71 | 8.35 | 7.58 | 0 | 1,700 | -0.0 |
| 25/02/2021 |
7.71
|
13,700 | 7.71 | 8.10 | 7.65 | 0 | 0 | 0 |
| 24/02/2021 |
7.71
|
2,228 | 7.78 | 7.78 | 7.71 | 0 | 0 | 0 |
| 23/02/2021 |
7.78
|
13,900 | 7.90 | 8.23 | 7.58 | 5,000 | 0 | 0.1 |
| 22/02/2021 |
7.90
|
1,500 | 7.90 | 8.29 | 7.90 | 0 | 0 | 0 |
| 19/02/2021 |
7.90
|
6,900 | 7.97 | 8.10 | 7.90 | 0 | 0 | 0 |
| 18/02/2021 |
7.97
|
1,717 | 7.90 | 8.10 | 7.90 | 0 | 0 | 0 |
| 17/02/2021 |
7.90
|
1,200 | 7.90 | 8.23 | 7.90 | 0 | 0 | 0 |
| 09/02/2021 |
7.90
|
1,700 | 8.10 | 8.10 | 7.71 | 0 | 0 | 0 |
| 08/02/2021 |
8.10
|
9,400 | 8.03 | 8.10 | 7.39 | 0 | 0 | 0 |
| 05/02/2021 |
8.03
|
5,000 | 7.90 | 8.93 | 7.13 | 0 | 100 | -0.0 |
| 04/02/2021 |
7.90
|
1 | 7.97 | 7.97 | 7.90 | 0 | 0 | 0 |
| 03/02/2021 |
7.97
|
12,600 | 7.71 | 8.10 | 6.49 | 0 | 0 | 0 |
| 02/02/2021 |
7.71
|
9,100 | 7.65 | 7.71 | 7.07 | 0 | 0 | 0 |
| 01/02/2021 |
7.65
|
5,700 | 7.71 | 7.84 | 7.65 | 0 | 0 | 0 |
| 29/01/2021 |
7.71
|
8,400 | 6.75 | 7.84 | 7.71 | 1,700 | 0 | 0.0 |
| 28/01/2021 |
6.75
|
18,700 | 7.90 | 7.90 | 6.75 | 1,000 | 0 | 0.0 |
| 27/01/2021 |
7.90
|
9,300 | 7.71 | 7.97 | 7.71 | 0 | 0 | 0 |
| 26/01/2021 |
7.71
|
23,000 | 7.97 | 8.03 | 7.71 | 5,000 | 0 | 0.1 |
| 25/01/2021 |
7.97
|
8,200 | 8.10 | 8.10 | 7.71 | 0 | 1,300 | -0.0 |
| 22/01/2021 |
8.10
|
10,800 | 8.16 | 8.16 | 7.90 | 0 | 0 | 0 |
| 21/01/2021 |
8.16
|
11,300 | 7.84 | 8.16 | 7.78 | 0 | 0 | 0 |
| 20/01/2021 |
7.84
|
25,500 | 7.78 | 7.84 | 7.45 | 0 | 0 | 0 |
| 19/01/2021 |
7.78
|
37,400 | 8.42 | 8.42 | 7.71 | 0 | 0 | 0 |
| 18/01/2021 |
8.42
|
25,600 | 8.61 | 8.61 | 8.35 | 0 | 0 | 0 |
| 15/01/2021 |
8.61
|
20,000 | 8.61 | 8.61 | 8.29 | 3,000 | 0 | 0.0 |
| 14/01/2021 |
8.61
|
36,200 | 8.55 | 8.61 | 8.35 | 2,000 | 0 | 0.0 |
| 13/01/2021 |
8.55
|
20,000 | 8.93 | 8.93 | 8.35 | 0 | 0 | 0 |
| 12/01/2021 |
8.93
|
60,400 | 8.55 | 8.93 | 8.29 | 0 | 0 | 0 |
| 11/01/2021 |
8.55
|
27,800 | 8.29 | 8.68 | 8.03 | 0 | 0 | 0 |
| 08/01/2021 |
8.29
|
25,900 | 8.29 | 8.29 | 7.39 | 0 | 0 | 0 |
| 07/01/2021 |
8.29
|
5,100 | 8.10 | 8.29 | 8.10 | 0 | 0 | 0 |
| 06/01/2021 |
8.10
|
34,100 | 8.23 | 8.29 | 8.03 | 0 | 0 | 0 |
| 05/01/2021 |
8.23
|
58,100 | 8.29 | 8.42 | 8.03 | 0 | 400 | -0.0 |
| 04/01/2021 |
8.29
|
20,100 | 8.55 | 8.74 | 8.10 | 100 | 1,000 | -0.0 |
| 31/12/2020 |
8.55
|
21,500 | 8.35 | 8.68 | 8.16 | 0 | 0 | 0 |
| 30/12/2020 |
8.35
|
13,400 | 8.35 | 9.51 | 8.35 | 0 | 0 | 0 |
| 29/12/2020 |
8.35
|
34,300 | 7.71 | 8.68 | 7.71 | 0 | 0 | 0 |
| 28/12/2020 |
7.71
|
67,100 | 7.33 | 7.71 | 7.52 | 0 | 0 | 0 |
| 25/12/2020 |
7.33
|
69,900 | 7.13 | 7.45 | 6.94 | 0 | 0 | 0 |
| 24/12/2020 |
7.13
|
85,400 | 7.33 | 7.33 | 6.88 | 1,000 | 0 | 0.0 |
| 23/12/2020 |
7.33
|
29,900 | 7.07 | 7.58 | 7.13 | 0 | 0 | 0 |
| 22/12/2020 |
7.07
|
42,515 | 7.07 | 7.71 | 7.00 | 0 | 0 | 0 |