| 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) |
-5.85 | -25.71% | 709,447,000 | -5,080,900 | -96.7 |
16
23.20
16.60
|
|
2 tháng
(2026-01-19) |
-9.10 | -35% | 1,459,077,200 | -21,872,100 | -487.1 |
16
26
16.60
|
|
3 tháng
(2025-12-18) |
-5.10 | -23.18% | 2,394,623,900 | -13,160,200 | -298.2 |
16
26
16.60
|
|
6 tháng
(2025-09-19) |
-18.30 | -51.99% | 5,004,288,800 | -70,130,500 | -1,837.1 |
16
39.60
16.60
|
|
12 tháng
(2025-03-24) |
5.14 | 43.68% | 10,792,274,000 | 9,820,459 | -1,428.3 |
9.95
39.60
16.60
|
|
24 tháng
(2024-03-28) |
0.90 | 5.64% | 16,356,907,400 | 4,248,993 | -1,521.0 |
8.61
39.60
16.60
|
|
36 tháng
(2023-04-03) |
11.57 | 217.32% | 23,137,895,900 | 22,397,052 | -1,047.5 |
4.97
39.60
16.60
|
|
60 tháng
(2021-04-13) |
8.18 | 93.91% | 26,716,316,400 | 39,503,221 | -851.7 |
3.50
39.60
16.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 25/05/2021 |
7.90
|
3,197,200 | 7.90 | 7.90 | 7.70 | 2,000 | 4,000 | -0.1 |
| 24/05/2021 |
7.90
|
4,417,700 | 7.79 | 7.90 | 7.57 | 200 | 10,000 | -0.3 |
| 21/05/2021 |
7.79
|
2,543,300 | 8.11 | 8.11 | 7.76 | 2,500 | 0 | 0.1 |
| 20/05/2021 |
8.11
|
4,843,800 | 7.66 | 8.15 | 7.67 | 4,400 | 9,500 | -0.1 |
| 19/05/2021 |
7.66
|
2,730,500 | 7.28 | 7.67 | 7.38 | 200 | 400 | -0.0 |
| 18/05/2021 |
7.28
|
8,274,700 | 7.71 | 7.71 | 7.20 | 12,600 | 3,000 | 0.2 |
| 17/05/2021 |
7.71
|
6,786,900 | 8.13 | 8.24 | 7.70 | 18,700 | 1,000 | 0.5 |
| 14/05/2021 |
8.13
|
4,570,100 | 8.09 | 8.40 | 8.09 | 500 | 1,000 | -0.0 |
| 13/05/2021 |
8.09
|
6,372,000 | 8.29 | 8.29 | 8.09 | 4,400 | 17,300 | -0.4 |
| 12/05/2021 |
8.29
|
7,616,100 | 8.54 | 8.54 | 8.12 | 28,600 | 4,500 | 0.7 |
| 11/05/2021 |
8.54
|
6,543,800 | 8.74 | 8.77 | 8.43 | 19,800 | 1,000 | 0.6 |
| 10/05/2021 |
8.74
|
8,264,100 | 8.89 | 8.95 | 8.69 | 27,800 | 11,400 | 0.5 |
| 07/05/2021 |
8.89
|
8,000,900 | 8.79 | 9.08 | 8.79 | 37,300 | 0 | 1.1 |
| 06/05/2021 |
8.79
|
4,035,100 | 8.72 | 8.95 | 8.70 | 8,400 | 1,000 | 0.2 |
| 05/05/2021 |
8.72
|
9,117,300 | 9.22 | 9.22 | 8.69 | 37,300 | 700 | 1.1 |
| 04/05/2021 |
9.22
|
9,321,700 | 9.91 | 9.91 | 9.22 | 85,500 | 1,200 | 2.7 |
| 29/04/2021 |
9.91
|
10,145,700 | 9.86 | 10.11 | 9.57 | 10,500 | 64,000 | -1.8 |
| 28/04/2021 |
9.86
|
10,243,700 | 10.18 | 10.26 | 9.86 | 10,400 | 23,700 | -0.5 |
| 27/04/2021 |
10.18
|
15,593,000 | 9.98 | 10.21 | 9.46 | 4,300 | 15,200 | -0.4 |
| 26/04/2021 |
9.98
|
11,024,800 | 9.83 | 10.17 | 9.72 | 3,600 | 24,900 | -0.7 |
| 23/04/2021 |
9.83
|
13,639,700 | 9.19 | 9.83 | 9.18 | 8,000 | 23,500 | -0.5 |
| 22/04/2021 |
9.19
|
17,688,000 | 8.60 | 9.19 | 8.48 | 500 | 4,400 | -0.1 |
| 20/04/2021 |
8.60
|
4,819,700 | 8.60 | 8.74 | 8.50 | 1,200 | 17,100 | -0.5 |
| 19/04/2021 |
8.60
|
4,975,200 | 8.37 | 8.61 | 8.22 | 0 | 300 | -0.0 |
| 16/04/2021 |
8.37
|
5,691,000 | 8.50 | 8.53 | 8.12 | 700 | 7,400 | -0.2 |
| 15/04/2021 |
8.50
|
5,152,100 | 8.74 | 8.76 | 8.50 | 56,900 | 25,700 | 0.9 |
| 14/04/2021 |
8.74
|
5,198,900 | 8.72 | 8.82 | 8.58 | 5,600 | 7,000 | -0.0 |
| 13/04/2021 |
8.72
|
6,634,600 | 8.98 | 8.98 | 8.57 | 4,400 | 4,000 | 0.0 |
| 12/04/2021 |
8.98
|
5,260,300 | 9.08 | 9.08 | 8.86 | 4,200 | 7,300 | -0.1 |
| 09/04/2021 |
9.08
|
3,767,800 | 9.12 | 9.15 | 8.96 | 3,100 | 0 | 0.1 |
| 08/04/2021 |
9.12
|
5,598,200 | 8.95 | 9.15 | 8.95 | 3,100 | 24,100 | -0.7 |
| 07/04/2021 |
8.95
|
4,532,800 | 8.93 | 8.96 | 8.72 | 12,000 | 0 | 0.4 |
| 06/04/2021 |
8.93
|
6,179,300 | 9.01 | 9.06 | 8.70 | 16,100 | 0 | 0.5 |
| 05/04/2021 |
9.01
|
6,614,800 | 9.09 | 9.11 | 8.74 | 97,000 | 0 | 3.0 |
| 02/04/2021 |
9.09
|
5,286,200 | 9.28 | 9.37 | 8.86 | 9,400 | 2,000 | 0.2 |
| 01/04/2021 |
9.28
|
4,302,000 | 8.99 | 9.33 | 8.96 | 500 | 7,400 | -0.2 |
| 31/03/2021 |
8.99
|
7,887,000 | 8.72 | 9.24 | 8.41 | 7,000 | 5,500 | 0.0 |
| 30/03/2021 |
8.72
|
9,769,200 | 9.31 | 9.31 | 8.67 | 37,700 | 600 | 1.1 |
| 29/03/2021 |
9.31
|
5,481,100 | 9.59 | 9.60 | 9.28 | 18,700 | 3,000 | 0.5 |
| 26/03/2021 |
9.59
|
6,447,200 | 9.82 | 9.82 | 9.14 | 2,100 | 0 | 0.1 |
| 25/03/2021 |
9.82
|
12,478,600 | 9.24 | 9.88 | 8.74 | 42,100 | 0 | 1.3 |
| 24/03/2021 |
9.24
|
8,392,300 | 9.89 | 9.89 | 9.21 | 5,300 | 28,000 | -0.7 |
| 23/03/2021 |
9.89
|
7,267,200 | 10.34 | 10.34 | 9.67 | 3,200 | 2,000 | 0.0 |
| 22/03/2021 |
10.34
|
8,022,600 | 10.47 | 10.52 | 10.02 | 1,500 | 0 | 0.1 |
| 19/03/2021 |
10.47
|
9,668,100 | 10.85 | 10.85 | 10.17 | 6,900 | 0 | 0.2 |
| 18/03/2021 |
10.85
|
7,047,300 | 11.29 | 11.36 | 10.72 | 3,500 | 500 | 0.1 |
| 17/03/2021 |
11.29
|
7,192,500 | 11.33 | 11.48 | 11.03 | 13,300 | 500 | 0.5 |
| 16/03/2021 |
11.33
|
7,723,600 | 12.04 | 12.04 | 11.20 | 5,300 | 0 | 0.2 |
| 15/03/2021 |
12.04
|
8,765,500 | 11.26 | 12.04 | 11.27 | 1,500 | 20,900 | -0.8 |
| 12/03/2021 |
11.26
|
8,782,600 | 10.53 | 11.26 | 10.49 | 9,000 | 0 | 0.3 |
| 11/03/2021 |
10.53
|
6,155,700 | 10.46 | 10.56 | 10.17 | 5,600 | 0 | 0.2 |
| 10/03/2021 |
10.46
|
6,086,300 | 10.91 | 10.91 | 10.36 | 5,000 | 7,500 | -0.1 |
| 09/03/2021 |
10.91
|
7,942,400 | 11.68 | 11.69 | 10.87 | 5,600 | 2,000 | 0.1 |
| 08/03/2021 |
11.68
|
8,958,000 | 11.66 | 11.91 | 11.58 | 500 | 11,300 | -0.4 |
| 05/03/2021 |
11.66
|
8,436,100 | 11.24 | 11.68 | 10.73 | 2,000 | 2,400 | -0.0 |
| 04/03/2021 |
11.24
|
6,189,500 | 10.94 | 11.24 | 10.71 | 10,800 | 10,000 | 0.0 |
| 03/03/2021 |
10.94
|
8,186,500 | 10.23 | 10.94 | 10.21 | 8,900 | 0 | 0.3 |
| 02/03/2021 |
10.23
|
5,252,900 | 9.92 | 10.23 | 9.56 | 600 | 0 | 0.0 |
| 01/03/2021 |
9.92
|
4,637,500 | 10.07 | 10.20 | 9.59 | 19,100 | 20,500 | -0.1 |
| 26/02/2021 |
10.07
|
7,261,900 | 9.41 | 10.07 | 9.28 | 700 | 5,100 | -0.2 |
| 25/02/2021 |
9.41
|
5,007,600 | 8.80 | 9.41 | 8.70 | 0 | 3,200 | -0.1 |
| 24/02/2021 |
8.80
|
5,647,000 | 9.27 | 9.27 | 8.73 | 16,800 | 23,600 | -0.2 |
| 23/02/2021 |
9.27
|
7,911,200 | 8.67 | 9.27 | 8.51 | 6,300 | 0 | 0.2 |
| 22/02/2021 |
8.67
|
6,571,700 | 8.11 | 8.67 | 8.22 | 1,000 | 0 | 0.0 |
| 19/02/2021 |
8.11
|
6,433,800 | 7.58 | 8.11 | 7.42 | 0 | 400 | -0.0 |
| 18/02/2021 |
7.58
|
1,920,000 | 7.77 | 7.79 | 7.55 | 0 | 25,900 | -0.7 |
| 17/02/2021 |
7.77
|
1,982,400 | 7.60 | 7.81 | 7.64 | 0 | 0 | 0 |
| 09/02/2021 |
7.60
|
2,844,400 | 7.34 | 7.66 | 7.32 | 0 | 2,000 | -0.1 |
| 08/02/2021 |
7.34
|
3,073,900 | 7.55 | 7.66 | 7.23 | 0 | 0 | 0 |
| 05/02/2021 |
7.55
|
1,692,100 | 7.50 | 7.57 | 7.41 | 0 | 10,000 | -0.3 |
| 04/02/2021 |
7.50
|
2,448,200 | 7.58 | 7.68 | 7.41 | 21,100 | 100 | 0.6 |
| 03/02/2021 |
7.58
|
3,050,000 | 7.09 | 7.58 | 7.09 | 2,000 | 0 | 0.1 |
| 02/02/2021 |
7.09
|
3,864,300 | 6.65 | 7.09 | 6.54 | 1,000 | 0 | 0.0 |
| 01/02/2021 |
6.65
|
3,911,900 | 6.67 | 6.99 | 6.62 | 100 | 0 | 0.0 |
| 29/01/2021 |
6.67
|
2,202,500 | 6.23 | 6.67 | 5.80 | 0 | 0 | 0 |
| 28/01/2021 |
6.23
|
1,943,500 | 6.70 | 6.70 | 6.23 | 0 | 0 | 0 |
| 27/01/2021 |
6.70
|
3,007,400 | 7.19 | 7.29 | 6.70 | 0 | 2,100 | -0.0 |
| 26/01/2021 |
7.19
|
2,428,400 | 7.61 | 7.70 | 7.12 | 1,000 | 25,400 | -0.6 |
| 25/01/2021 |
7.61
|
3,178,300 | 7.87 | 7.92 | 7.41 | 3,400 | 2,700 | 0.0 |
| 22/01/2021 |
7.87
|
4,398,900 | 8.02 | 8.11 | 7.71 | 200 | 29,900 | -0.8 |
| 21/01/2021 |
8.02
|
3,763,100 | 7.90 | 8.05 | 7.84 | 0 | 5,200 | -0.1 |
| 20/01/2021 |
7.90
|
5,723,500 | 7.86 | 7.90 | 7.32 | 11,100 | 8,300 | 0.1 |
| 19/01/2021 |
7.86
|
5,344,700 | 8.34 | 8.40 | 7.76 | 0 | 0 | 0 |
| 18/01/2021 |
8.34
|
6,137,300 | 7.80 | 8.34 | 7.95 | 13,700 | 100 | 0.4 |
| 15/01/2021 |
7.80
|
5,288,100 | 7.29 | 7.80 | 7.38 | 1,000 | 200 | 0.0 |
| 14/01/2021 |
7.29
|
3,526,300 | 7.18 | 7.31 | 6.97 | 2,100 | 0 | 0.1 |
| 13/01/2021 |
7.18
|
3,205,600 | 7.29 | 7.29 | 7.07 | 100 | 5,000 | -0.1 |
| 12/01/2021 |
7.29
|
3,057,600 | 7.19 | 7.34 | 7.07 | 42,300 | 27,400 | 0.4 |
| 11/01/2021 |
7.19
|
3,365,300 | 7.07 | 7.35 | 7.09 | 5,700 | 10,000 | -0.1 |
| 08/01/2021 |
7.07
|
484,900 | 6.68 | 7.07 | 7.07 | 0 | 0 | 0 |
| 07/01/2021 |
6.68
|
0 | 6.68 | 6.68 | 6.68 | 0 | 0 | 0 |
| 06/01/2021 |
6.68
|
0 | 6.68 | 6.68 | 6.68 | 0 | 0 | 0 |
| 05/01/2021 |
6.68
|
0 | 6.68 | 6.68 | 6.68 | 0 | 0 | 0 |
| 04/01/2021 |
6.68
|
0 | 6.68 | 6.68 | 6.68 | 0 | 0 | 0 |
| 31/12/2020 |
6.68
|
0 | 6.68 | 6.68 | 6.68 | 0 | 0 | 0 |
| 30/12/2020 |
6.68
|
0 | 6.68 | 6.68 | 6.68 | 0 | 0 | 0 |
| 29/12/2020 |
6.68
|
0 | 6.68 | 6.68 | 6.68 | 0 | 0 | 0 |
| 28/12/2020 |
6.68
|
2,873,610 | 6.77 | 7.06 | 6.65 | 4,400 | 11,000 | -0.2 |
| 25/12/2020 |
6.77
|
3,335,399 | 6.57 | 7.12 | 6.39 | 38,400 | 0 | 0.9 |
| 24/12/2020 |
6.57
|
5,878,800 | 6.94 | 6.94 | 6.28 | 15,200 | 4,000 | 0.0 |