| 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) |
2.50 | 13.59% | 1,126,300 | 0 | 0 |
16.10
21.40
20.50
|
|
2 tháng
(2026-01-19) |
2.10 | 11.17% | 2,756,400 | 0 | 0 |
16.10
21.40
20.50
|
|
3 tháng
(2025-12-18) |
-0.80 | -3.69% | 5,219,400 | 0 | 0 |
16.10
21.80
20.50
|
|
6 tháng
(2025-09-19) |
8.30 | 65.87% | 14,699,700 | 0 | 0 |
12.40
24.20
20.50
|
|
12 tháng
(2025-03-24) |
10.60 | 102.98% | 20,663,600 | -300 | -0.0 |
9.59
24.20
20.50
|
|
24 tháng
(2024-03-28) |
9.89 | 89.88% | 25,449,468 | -1,800 | -0.0 |
8.43
24.20
20.50
|
|
36 tháng
(2023-04-03) |
11.58 | 124.24% | 29,657,096 | -34,600 | -0.5 |
8.43
24.20
20.50
|
|
60 tháng
(2021-04-13) |
12.38 | 145.27% | 84,060,272 | -400 | -0.1 |
7.10
27.25
20.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 21/05/2021 |
10.83
|
472,460 | 9.76 | 11.18 | 9.76 | 0 | 0 | 0 |
| 20/05/2021 |
9.76
|
243,601 | 9.50 | 9.94 | 9.59 | 0 | 0 | 0 |
| 19/05/2021 |
9.50
|
484,370 | 9.23 | 9.94 | 9.23 | 0 | 0 | 0 |
| 18/05/2021 |
9.23
|
206,301 | 8.97 | 9.32 | 8.88 | 0 | 0 | 0 |
| 17/05/2021 |
8.97
|
134,900 | 9.14 | 9.14 | 8.88 | 0 | 0 | 0 |
| 14/05/2021 |
9.14
|
83,200 | 9.32 | 9.32 | 8.97 | 0 | 0 | 0 |
| 13/05/2021 |
9.32
|
134,100 | 9.50 | 9.59 | 9.23 | 0 | 0 | 0 |
| 12/05/2021 |
9.50
|
346,960 | 9.14 | 9.68 | 8.97 | 0 | 0 | 0 |
| 11/05/2021 |
9.14
|
203,340 | 8.70 | 9.23 | 8.70 | 0 | 0 | 0 |
| 10/05/2021 |
8.70
|
82,500 | 8.70 | 8.79 | 8.61 | 0 | 0 | 0 |
| 07/05/2021 |
8.70
|
138,800 | 8.97 | 8.97 | 8.70 | 0 | 0 | 0 |
| 06/05/2021 |
8.97
|
127,500 | 8.88 | 9.05 | 8.79 | 0 | 0 | 0 |
| 05/05/2021 |
8.88
|
122,800 | 8.97 | 9.05 | 8.88 | 0 | 0 | 0 |
| 04/05/2021 |
8.97
|
145,900 | 9.05 | 9.05 | 8.61 | 0 | 100 | -0.0 |
| 29/04/2021 |
9.05
|
55,200 | 9.14 | 9.23 | 8.97 | 0 | 0 | 0 |
| 28/04/2021 |
9.14
|
100,700 | 8.97 | 9.23 | 8.79 | 0 | 0 | 0 |
| 27/04/2021 |
8.97
|
99,300 | 8.97 | 9.05 | 8.79 | 200 | 0 | 0.0 |
| 26/04/2021 |
8.97
|
141,500 | 9.23 | 9.50 | 8.88 | 0 | 0 | 0 |
| 23/04/2021 |
9.23
|
356,100 | 9.32 | 9.32 | 8.70 | 0 | 0 | 0 |
| 22/04/2021 |
9.32
|
292,500 | 10.12 | 10.30 | 9.23 | 100 | 0 | 0.0 |
| 20/04/2021 |
10.12
|
473,600 | 9.68 | 10.65 | 9.68 | 2,100 | 0 | 0.0 |
| 19/04/2021 |
9.68
|
803,400 | 8.52 | 9.68 | 8.52 | 100 | 0 | 0.0 |
| 16/04/2021 |
8.52
|
118,000 | 8.52 | 8.61 | 8.17 | 0 | 0 | 0 |
| 15/04/2021 |
8.52
|
80,700 | 8.70 | 8.70 | 8.52 | 0 | 0 | 0 |
| 14/04/2021 |
8.70
|
97,300 | 8.52 | 8.70 | 8.52 | 0 | 0 | 0 |
| 13/04/2021 |
8.52
|
120,100 | 8.88 | 8.88 | 8.52 | 0 | 0 | 0 |
| 12/04/2021 |
8.88
|
80,900 | 9.05 | 9.05 | 8.79 | 0 | 0 | 0 |
| 09/04/2021 |
9.05
|
144,900 | 9.14 | 9.23 | 9.05 | 0 | 0 | 0 |
| 08/04/2021 |
9.14
|
232,900 | 9.14 | 9.32 | 8.97 | 0 | 0 | 0 |
| 07/04/2021 |
9.14
|
171,100 | 8.79 | 9.14 | 8.61 | 0 | 0 | 0 |
| 06/04/2021 |
8.79
|
149,300 | 8.52 | 8.79 | 8.43 | 0 | 0 | 0 |
| 05/04/2021 |
8.52
|
125,900 | 8.61 | 8.61 | 8.43 | 0 | 0 | 0 |
| 02/04/2021 |
8.61
|
153,200 | 8.61 | 8.61 | 8.52 | 0 | 0 | 0 |
| 01/04/2021 |
8.61
|
119,900 | 8.61 | 8.79 | 8.43 | 0 | 0 | 0 |
| 31/03/2021 |
8.61
|
89,600 | 8.70 | 8.70 | 8.43 | 0 | 0 | 0 |
| 30/03/2021 |
8.70
|
54,400 | 8.70 | 8.79 | 8.52 | 0 | 0 | 0 |
| 29/03/2021 |
8.70
|
58,600 | 8.70 | 8.79 | 8.52 | 0 | 0 | 0 |
| 26/03/2021 |
8.70
|
213,300 | 8.61 | 8.70 | 8.17 | 0 | 0 | 0 |
| 25/03/2021 |
8.61
|
79,448 | 8.70 | 8.79 | 8.52 | 0 | 0 | 0 |
| 24/03/2021 |
8.70
|
182,100 | 8.88 | 8.88 | 8.43 | 0 | 0 | 0 |
| 23/03/2021 |
8.88
|
101,800 | 8.88 | 8.97 | 8.79 | 0 | 0 | 0 |
| 22/03/2021 |
8.88
|
71,700 | 9.05 | 9.14 | 8.88 | 0 | 0 | 0 |
| 19/03/2021 |
9.05
|
130,300 | 9.05 | 9.14 | 8.88 | 0 | 0 | 0 |
| 18/03/2021 |
9.05
|
169,000 | 9.05 | 9.14 | 8.88 | 0 | 0 | 0 |
| 17/03/2021 |
9.05
|
65,500 | 9.14 | 9.14 | 8.97 | 0 | 0 | 0 |
| 16/03/2021 |
9.14
|
172,300 | 9.14 | 9.23 | 9.05 | 0 | 0 | 0 |
| 15/03/2021 |
9.14
|
70,600 | 9.32 | 9.32 | 9.14 | 0 | 0 | 0 |
| 12/03/2021 |
9.32
|
89,200 | 9.41 | 9.41 | 9.14 | 0 | 0 | 0 |
| 11/03/2021 |
9.41
|
97,166 | 9.50 | 9.50 | 9.32 | 0 | 0 | 0 |
| 10/03/2021 |
9.50
|
107,400 | 9.32 | 9.50 | 9.23 | 0 | 0 | 0 |
| 09/03/2021 |
9.32
|
198,500 | 9.41 | 9.50 | 8.97 | 0 | 0 | 0 |
| 08/03/2021 |
9.41
|
183,100 | 9.14 | 9.50 | 9.05 | 0 | 0 | 0 |
| 05/03/2021 |
9.14
|
99,049 | 9.05 | 9.23 | 8.70 | 0 | 0 | 0 |
| 04/03/2021 |
9.05
|
221,849 | 9.23 | 9.23 | 8.79 | 0 | 0 | 0 |
| 03/03/2021 |
9.23
|
175,290 | 9.41 | 9.41 | 9.05 | 0 | 0 | 0 |
| 02/03/2021 |
9.41
|
249,900 | 9.41 | 9.59 | 9.32 | 0 | 0 | 0 |
| 01/03/2021 |
9.41
|
231,900 | 9.41 | 9.50 | 8.97 | 0 | 0 | 0 |
| 26/02/2021 |
9.41
|
160,000 | 9.23 | 9.41 | 8.97 | 0 | 0 | 0 |
| 25/02/2021 |
9.23
|
131,730 | 9.05 | 9.41 | 8.97 | 0 | 0 | 0 |
| 24/02/2021 |
9.05
|
391,400 | 8.61 | 9.41 | 8.61 | 0 | 0 | 0 |
| 23/02/2021 |
8.61
|
298,906 | 8.43 | 8.70 | 8.26 | 0 | 200 | -0.0 |
| 22/02/2021 |
8.43
|
99,458 | 8.43 | 8.79 | 8.26 | 0 | 0 | 0 |
| 19/02/2021 |
8.43
|
72,600 | 8.43 | 8.52 | 8.26 | 0 | 0 | 0 |
| 18/02/2021 |
8.43
|
218,200 | 7.99 | 8.88 | 8.08 | 0 | 0 | 0 |
| 17/02/2021 |
7.99
|
89,100 | 8.08 | 8.08 | 7.90 | 200 | 0 | 0.0 |
| 09/02/2021 |
8.08
|
43,800 | 7.81 | 8.08 | 7.81 | 0 | 0 | 0 |
| 08/02/2021 |
7.81
|
235,000 | 8.08 | 8.08 | 7.63 | 0 | 0 | 0 |
| 05/02/2021 |
8.08
|
87,800 | 8.17 | 8.52 | 7.99 | 0 | 0 | 0 |
| 04/02/2021 |
8.17
|
135,300 | 7.99 | 8.17 | 7.90 | 0 | 0 | 0 |
| 03/02/2021 |
7.99
|
124,100 | 8.17 | 8.26 | 7.90 | 0 | 0 | 0 |
| 02/02/2021 |
8.17
|
139,900 | 8.17 | 8.97 | 7.72 | 0 | 0 | 0 |
| 01/02/2021 |
8.17
|
355,700 | 8.88 | 8.88 | 7.63 | 0 | 0 | 0 |
| 29/01/2021 |
8.88
|
215,500 | 8.08 | 9.05 | 7.46 | 0 | 0 | 0 |
| 28/01/2021 |
8.08
|
481,972 | 8.52 | 9.59 | 7.54 | 0 | 400 | -0.0 |
| 27/01/2021 |
8.52
|
589,601 | 7.46 | 8.52 | 7.46 | 0 | 0 | 0 |
| 26/01/2021 |
7.46
|
296,700 | 7.72 | 7.72 | 7.37 | 0 | 0 | 0 |
| 25/01/2021 |
7.72
|
235,572 | 7.46 | 7.90 | 7.28 | 0 | 0 | 0 |
| 22/01/2021 |
7.46
|
166,900 | 7.54 | 7.72 | 7.37 | 0 | 1,500 | -0.0 |
| 21/01/2021 |
7.54
|
171,200 | 7.10 | 7.54 | 7.19 | 0 | 200 | -0.0 |
| 20/01/2021 |
7.10
|
385,500 | 7.10 | 7.37 | 6.66 | 0 | 0 | 0 |
| 19/01/2021 |
7.10
|
262,200 | 7.63 | 7.72 | 6.48 | 1,500 | 1,000 | 0.0 |
| 18/01/2021 |
7.63
|
163,900 | 7.54 | 7.63 | 7.46 | 0 | 1,000 | -0.0 |
| 15/01/2021 |
7.54
|
151,100 | 7.63 | 7.63 | 7.37 | 200 | 0 | 0.0 |
| 14/01/2021 |
7.63
|
183,200 | 7.72 | 7.81 | 7.46 | 0 | 0 | 0 |
| 13/01/2021 |
7.72
|
301,250 | 7.72 | 8.08 | 7.63 | 0 | 0 | 0 |
| 12/01/2021 |
7.72
|
249,700 | 7.46 | 7.81 | 7.46 | 0 | 0 | 0 |
| 11/01/2021 |
7.46
|
78,800 | 7.28 | 7.46 | 7.19 | 0 | 0 | 0 |
| 08/01/2021 |
7.28
|
117,900 | 7.37 | 7.37 | 7.10 | 0 | 0 | 0 |
| 07/01/2021 |
7.37
|
81,500 | 7.28 | 7.37 | 7.10 | 0 | 1,100 | -0.0 |
| 06/01/2021 |
7.28
|
52,800 | 7.28 | 7.37 | 7.19 | 0 | 0 | 0 |
| 05/01/2021 |
7.28
|
50,500 | 7.46 | 7.46 | 7.19 | 0 | 0 | 0 |
| 04/01/2021 |
7.46
|
288,800 | 7.28 | 7.54 | 7.10 | 900 | 3,000 | -0.0 |
| 31/12/2020 |
7.28
|
100,500 | 7.28 | 7.37 | 7.10 | 200 | 0 | 0.0 |
| 30/12/2020 |
7.28
|
118,300 | 7.37 | 7.37 | 7.19 | 0 | 0 | 0 |
| 29/12/2020 |
7.37
|
136,900 | 7.46 | 7.63 | 7.37 | 0 | 0 | 0 |
| 28/12/2020 |
7.46
|
167,800 | 7.72 | 7.81 | 7.37 | 0 | 0 | 0 |
| 25/12/2020 |
7.72
|
193,700 | 7.81 | 8.26 | 7.54 | 0 | 100 | -0.0 |
| 24/12/2020 |
7.81
|
263,900 | 7.10 | 7.99 | 6.83 | 0 | 0 | 0 |
| 23/12/2020 |
7.10
|
153,060 | 7.10 | 7.19 | 7.01 | 0 | 0 | 0 |
| 22/12/2020 |
7.10
|
99,610 | 7.01 | 7.19 | 6.92 | 0 | 0 | 0 |