| 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) |
-0.70 | -6.60% | 733,900 | -4,100 | -0.0 |
9.30
10.70
9.90
|
|
2 tháng
(2026-01-19) |
-0.60 | -5.71% | 1,672,700 | -4,100 | -0.0 |
9.30
10.70
9.90
|
|
3 tháng
(2025-12-18) |
-0.30 | -2.94% | 3,068,000 | 3,500 | 0.0 |
9.30
10.70
9.90
|
|
6 tháng
(2025-09-19) |
-1.32 | -11.80% | 7,226,400 | 58,500 | 0.6 |
9.30
11.61
9.90
|
|
12 tháng
(2025-03-24) |
1.49 | 17.66% | 21,744,900 | 114,400 | 1.5 |
7.40
12.48
9.90
|
|
24 tháng
(2024-03-28) |
3.17 | 47.07% | 28,359,857 | 136,225 | 1.7 |
6.46
12.48
9.90
|
|
36 tháng
(2023-04-03) |
2.99 | 43.26% | 33,227,914 | 136,425 | 1.7 |
5.78
12.48
9.90
|
|
60 tháng
(2021-04-13) |
0.98 | 11.01% | 57,895,869 | 146,401 | 1.8 |
4.45
14.57
9.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 20/05/2021 |
7.87
|
45,900 | 7.64 | 7.87 | 7.64 | 0 | 0 | 0 |
| 19/05/2021 |
7.64
|
53,702 | 7.87 | 7.87 | 7.64 | 0 | 0 | 0 |
| 18/05/2021 |
7.87
|
32,200 | 7.87 | 7.93 | 7.75 | 0 | 0 | 0 |
| 17/05/2021 |
7.87
|
55,400 | 7.99 | 8.04 | 7.81 | 0 | 0 | 0 |
| 14/05/2021 |
7.99
|
101,800 | 7.93 | 8.10 | 7.93 | 0 | 0 | 0 |
| 13/05/2021 |
7.93
|
134,600 | 8.10 | 8.16 | 7.93 | 0 | 0 | 0 |
| 12/05/2021 |
8.10
|
36,500 | 8.10 | 8.16 | 8.10 | 0 | 0 | 0 |
| 11/05/2021 |
8.10
|
28,200 | 8.16 | 8.22 | 8.04 | 0 | 0 | 0 |
| 10/05/2021 |
8.16
|
54,410 | 8.10 | 8.16 | 8.10 | 0 | 0 | 0 |
| 07/05/2021 |
8.10
|
22,700 | 8.22 | 8.28 | 7.99 | 0 | 0 | 0 |
| 06/05/2021 |
8.22
|
38,300 | 8.16 | 8.28 | 8.04 | 0 | 0 | 0 |
| 05/05/2021 |
8.16
|
32,500 | 8.16 | 8.39 | 8.04 | 5,600 | 0 | 0.1 |
| 04/05/2021 |
8.16
|
18,000 | 8.16 | 8.22 | 7.81 | 0 | 0 | 0 |
| 29/04/2021 |
8.16
|
45,260 | 8.04 | 8.45 | 7.99 | 0 | 0 | 0 |
| 28/04/2021 |
8.04
|
42,400 | 7.81 | 8.04 | 7.81 | 0 | 0 | 0 |
| 27/04/2021 |
7.81
|
22,900 | 7.75 | 7.99 | 7.58 | 0 | 0 | 0 |
| 26/04/2021 |
7.75
|
27,720 | 8.16 | 8.16 | 7.75 | 0 | 8,900 | -0.1 |
| 23/04/2021 |
8.16
|
20,800 | 8.28 | 8.28 | 7.99 | 0 | 0 | 0 |
| 22/04/2021 |
8.28
|
163,900 | 8.57 | 8.68 | 7.87 | 0 | 0 | 0 |
| 20/04/2021 |
8.57
|
33,927 | 8.68 | 8.68 | 8.45 | 0 | 0 | 0 |
| 19/04/2021 |
8.68
|
32,000 | 8.68 | 8.68 | 8.51 | 0 | 0 | 0 |
| 16/04/2021 |
8.68
|
20,601 | 8.92 | 8.98 | 8.57 | 0 | 0 | 0 |
| 15/04/2021 |
8.92
|
86,000 | 8.92 | 9.15 | 8.86 | 0 | 0 | 0 |
| 14/04/2021 |
8.92
|
47,240 | 8.92 | 9.03 | 8.80 | 0 | 0 | 0 |
| 13/04/2021 |
8.92
|
84,406 | 9.33 | 9.33 | 8.92 | 0 | 0 | 0 |
| 12/04/2021 |
9.33
|
94,171 | 8.51 | 9.33 | 8.51 | 0 | 0 | 0 |
| 09/04/2021 |
8.51
|
56,900 | 8.45 | 8.57 | 8.28 | 0 | 0 | 0 |
| 08/04/2021 |
8.45
|
58,400 | 8.45 | 8.51 | 8.34 | 0 | 100 | -0.0 |
| 07/04/2021 |
8.45
|
50,614 | 8.63 | 8.63 | 8.34 | 0 | 0 | 0 |
| 06/04/2021 |
8.63
|
76,376 | 8.68 | 8.80 | 8.39 | 0 | 0 | 0 |
| 05/04/2021 |
8.68
|
152,451 | 8.28 | 8.74 | 8.45 | 0 | 0 | 0 |
| 02/04/2021 |
8.28
|
91,413 | 7.93 | 8.28 | 7.99 | 100 | 0 | 0.0 |
| 01/04/2021 |
7.93
|
74,900 | 7.81 | 7.93 | 7.69 | 0 | 0 | 0 |
| 31/03/2021 |
7.81
|
26,389 | 7.81 | 7.81 | 7.64 | 0 | 0 | 0 |
| 30/03/2021 |
7.81
|
24,700 | 7.75 | 7.81 | 7.64 | 0 | 0 | 0 |
| 29/03/2021 |
7.75
|
47,692 | 7.64 | 7.75 | 7.52 | 6,900 | 0 | 0.1 |
| 26/03/2021 |
7.64
|
27,200 | 7.58 | 7.69 | 7.34 | 0 | 0 | 0 |
| 25/03/2021 |
7.58
|
11,510 | 7.69 | 7.69 | 7.52 | 0 | 0 | 0 |
| 24/03/2021 |
7.69
|
51,428 | 7.58 | 7.93 | 7.46 | 0 | 0 | 0 |
| 23/03/2021 |
7.58
|
114,400 | 7.75 | 7.75 | 7.46 | 0 | 0 | 0 |
| 22/03/2021 |
7.75
|
27,800 | 7.93 | 7.93 | 7.75 | 0 | 0 | 0 |
| 19/03/2021 |
7.93
|
39,025 | 7.99 | 7.99 | 7.81 | 0 | 0 | 0 |
| 18/03/2021 |
7.99
|
186,240 | 7.81 | 8.04 | 7.87 | 0 | 0 | 0 |
| 17/03/2021 |
7.81
|
122,400 | 7.69 | 7.81 | 7.69 | 0 | 0 | 0 |
| 16/03/2021 |
7.69
|
74,809 | 7.64 | 7.81 | 7.64 | 0 | 1,000 | -0.0 |
| 15/03/2021 |
7.64
|
129,700 | 7.64 | 7.69 | 7.58 | 0 | 0 | 0 |
| 12/03/2021 |
7.64
|
58,837 | 7.64 | 7.69 | 7.58 | 0 | 0 | 0 |
| 11/03/2021 |
7.64
|
71,171 | 7.58 | 7.64 | 7.52 | 0 | 0 | 0 |
| 10/03/2021 |
7.58
|
23,100 | 7.58 | 7.58 | 7.52 | 0 | 0 | 0 |
| 09/03/2021 |
7.58
|
22,250 | 7.58 | 7.58 | 7.46 | 0 | 0 | 0 |
| 08/03/2021 |
7.58
|
16,500 | 7.29 | 7.69 | 7.46 | 0 | 0 | 0 |
| 05/03/2021 |
7.29
|
34,750 | 7.69 | 7.81 | 7.29 | 0 | 0 | 0 |
| 04/03/2021 |
7.69
|
11,900 | 7.29 | 7.87 | 7.64 | 0 | 0 | 0 |
| 03/03/2021 |
7.29
|
20,700 | 7.69 | 7.75 | 7.29 | 0 | 0 | 0 |
| 02/03/2021 |
7.69
|
13,800 | 7.87 | 7.87 | 7.58 | 0 | 0 | 0 |
| 01/03/2021 |
7.87
|
16,255 | 7.87 | 7.87 | 7.58 | 0 | 0 | 0 |
| 26/02/2021 |
7.87
|
26,200 | 7.87 | 7.87 | 6.76 | 0 | 0 | 0 |
| 25/02/2021 |
7.87
|
36,710 | 7.58 | 7.87 | 7.58 | 0 | 0 | 0 |
| 24/02/2021 |
7.58
|
10,100 | 7.40 | 7.64 | 7.40 | 0 | 0 | 0 |
| 23/02/2021 |
7.40
|
10,900 | 7.29 | 7.40 | 7.17 | 1,000 | 0 | 0.0 |
| 22/02/2021 |
7.29
|
9,100 | 6.99 | 7.29 | 6.94 | 0 | 0 | 0 |
| 19/02/2021 |
6.99
|
6,600 | 6.99 | 6.99 | 6.88 | 0 | 0 | 0 |
| 18/02/2021 |
6.99
|
9,600 | 6.88 | 6.99 | 6.88 | 0 | 0 | 0 |
| 17/02/2021 |
6.88
|
7,400 | 6.88 | 6.99 | 6.82 | 0 | 0 | 0 |
| 09/02/2021 |
6.88
|
7,700 | 6.88 | 6.99 | 6.64 | 0 | 0 | 0 |
| 08/02/2021 |
6.88
|
9,200 | 6.94 | 6.99 | 6.88 | 0 | 0 | 0 |
| 05/02/2021 |
6.94
|
6,600 | 6.64 | 6.99 | 6.70 | 0 | 0 | 0 |
| 04/02/2021 |
6.64
|
6,150 | 6.88 | 6.99 | 6.64 | 0 | 0 | 0 |
| 03/02/2021 |
6.88
|
8,300 | 6.70 | 6.99 | 6.70 | 0 | 0 | 0 |
| 02/02/2021 |
6.70
|
2,800 | 6.53 | 6.70 | 6.53 | 0 | 0 | 0 |
| 01/02/2021 |
6.53
|
7,300 | 6.70 | 7.34 | 6.53 | 0 | 0 | 0 |
| 29/01/2021 |
6.70
|
7,800 | 6.41 | 6.99 | 6.47 | 0 | 0 | 0 |
| 28/01/2021 |
6.41
|
23,720 | 7.52 | 7.52 | 6.41 | 0 | 3,200 | -0.0 |
| 27/01/2021 |
7.52
|
152 | 7.58 | 7.58 | 7.52 | 0 | 0 | 0 |
| 26/01/2021 |
7.58
|
200 | 7.58 | 7.58 | 7.52 | 0 | 0 | 0 |
| 25/01/2021 |
7.58
|
2,000 | 7.75 | 7.75 | 7.58 | 0 | 0 | 0 |
| 22/01/2021 |
7.75
|
2,800 | 7.64 | 7.81 | 7.64 | 0 | 0 | 0 |
| 21/01/2021 |
7.64
|
6,200 | 7.81 | 7.81 | 7.05 | 0 | 0 | 0 |
| 20/01/2021 |
7.81
|
3,455 | 7.64 | 7.81 | 7.58 | 0 | 0 | 0 |
| 19/01/2021 |
7.64
|
18,600 | 8.22 | 8.22 | 7.64 | 0 | 0 | 0 |
| 18/01/2021 |
8.22
|
29,720 | 8.16 | 8.22 | 8.04 | 0 | 0 | 0 |
| 15/01/2021 |
8.16
|
36,645 | 8.16 | 8.22 | 8.04 | 0 | 0 | 0 |
| 14/01/2021 |
8.16
|
24,950 | 8.16 | 8.22 | 8.16 | 0 | 0 | 0 |
| 13/01/2021 |
8.16
|
25,800 | 8.04 | 8.16 | 7.99 | 0 | 0 | 0 |
| 12/01/2021 |
8.04
|
38,600 | 7.81 | 8.04 | 7.81 | 0 | 0 | 0 |
| 11/01/2021 |
7.81
|
23,900 | 7.52 | 7.93 | 7.58 | 3,000 | 0 | 0.0 |
| 08/01/2021 |
7.52
|
36,100 | 7.29 | 7.52 | 7.34 | 0 | 0 | 0 |
| 07/01/2021 |
7.29
|
16,100 | 7.34 | 7.34 | 7.17 | 300 | 0 | 0.0 |
| 06/01/2021 |
7.34
|
15,600 | 7.23 | 7.46 | 7.11 | 0 | 0 | 0 |
| 05/01/2021 |
7.23
|
7,400 | 7.05 | 7.23 | 6.99 | 0 | 0 | 0 |
| 04/01/2021 |
7.05
|
15,400 | 6.99 | 7.11 | 6.99 | 0 | 0 | 0 |
| 31/12/2020 |
6.99
|
6,400 | 7.17 | 7.17 | 6.99 | 0 | 0 | 0 |
| 30/12/2020 |
7.17
|
7,600 | 7.17 | 7.17 | 6.99 | 0 | 0 | 0 |
| 29/12/2020 |
7.17
|
10,000 | 7.17 | 7.29 | 7.17 | 0 | 0 | 0 |
| 28/12/2020 |
7.17
|
14,400 | 7.23 | 7.29 | 7.17 | 0 | 0 | 0 |
| 25/12/2020 |
7.23
|
18,322 | 7.17 | 7.23 | 6.99 | 0 | 0 | 0 |
| 24/12/2020 |
7.17
|
7,500 | 7.64 | 7.64 | 6.99 | 0 | 0 | 0 |
| 23/12/2020 |
7.64
|
32,420 | 7.34 | 7.64 | 7.29 | 0 | 0 | 0 |
| 22/12/2020 |
7.34
|
49,300 | 6.76 | 7.34 | 6.82 | 0 | 0 | 0 |
| 21/12/2020 |
6.76
|
39,224 | 6.70 | 6.76 | 6.59 | 0 | 0 | 0 |