| 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) |
2.20 | 11.96% | 14,700 | -700 | -0.0 |
18.40
20.90
20.60
|
|
2 tháng
(2026-01-16) |
1.70 | 8.99% | 37,600 | -500 | -0.0 |
17.70
20.90
20.60
|
|
3 tháng
(2025-12-17) |
1.30 | 6.74% | 49,100 | -4,400 | -0.1 |
17.70
20.90
20.60
|
|
6 tháng
(2025-09-18) |
0.30 | 1.48% | 79,900 | -3,700 | -0.1 |
17.70
21.70
20.60
|
|
12 tháng
(2025-03-24) |
2.50 | 13.81% | 250,900 | 29,300 | 0.6 |
17.50
22.90
20.60
|
|
24 tháng
(2024-03-27) |
4.29 | 26.30% | 857,803 | 175,600 | 3.0 |
14.28
22.90
20.60
|
|
36 tháng
(2023-04-03) |
9.95 | 93.38% | 1,571,088 | 436,300 | 7.2 |
10.65
22.90
20.60
|
|
60 tháng
(2021-04-12) |
11.76 | 133.02% | 10,695,917 | 633,500 | 10.1 |
7.48
22.90
20.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 23/12/2020 |
7.68
|
17,200 | 7.04 | 7.68 | 6.58 | 0 | 0 | 0 |
| 22/12/2020 |
7.04
|
15,510 | 7.68 | 7.88 | 6.97 | 0 | 0 | 0 |
| 21/12/2020 |
7.68
|
2,300 | 8.07 | 8.07 | 7.68 | 400 | 100 | 0.0 |
| 18/12/2020 |
8.07
|
6,900 | 7.75 | 8.39 | 7.75 | 0 | 0 | 0 |
| 17/12/2020 |
7.75
|
7,100 | 8.39 | 8.39 | 7.75 | 0 | 0 | 0 |
| 16/12/2020 |
8.39
|
210 | 8.13 | 8.39 | 8.13 | 0 | 0 | 0 |
| 15/12/2020 |
8.13
|
20 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 |
| 14/12/2020 |
8.13
|
300 | 8.39 | 8.39 | 8.13 | 0 | 0 | 0 |
| 11/12/2020 |
8.39
|
1,400 | 8.33 | 8.39 | 8.26 | 0 | 0 | 0 |
| 10/12/2020 |
8.33
|
3,400 | 7.94 | 8.46 | 8.00 | 0 | 0 | 0 |
| 09/12/2020 |
7.94
|
2,900 | 8.00 | 8.00 | 7.75 | 0 | 0 | 0 |
| 08/12/2020 |
8.00
|
1,600 | 8.13 | 8.13 | 7.94 | 0 | 0 | 0 |
| 07/12/2020 |
8.13
|
710 | 8.00 | 8.20 | 7.75 | 100 | 0 | 0.0 |
| 04/12/2020 |
8.00
|
1,200 | 8.00 | 8.00 | 7.81 | 0 | 0 | 0 |
| 03/12/2020 |
8.00
|
1,400 | 8.13 | 8.13 | 7.75 | 0 | 0 | 0 |
| 02/12/2020 |
8.13
|
0 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 |
| 01/12/2020 |
8.13
|
600 | 7.88 | 8.13 | 7.88 | 0 | 0 | 0 |
| 30/11/2020 |
7.88
|
2,100 | 8.26 | 8.26 | 7.88 | 0 | 0 | 0 |
| 27/11/2020 |
8.26
|
260 | 8.00 | 8.33 | 8.26 | 0 | 0 | 0 |
| 26/11/2020 |
8.00
|
3,100 | 8.00 | 8.00 | 7.55 | 0 | 0 | 0 |
| 25/11/2020 |
8.00
|
700 | 7.75 | 8.00 | 7.62 | 0 | 0 | 0 |
| 24/11/2020 |
7.75
|
1,000 | 7.94 | 7.94 | 7.75 | 0 | 0 | 0 |
| 23/11/2020 |
7.94
|
1,500 | 8.26 | 8.26 | 7.75 | 0 | 0 | 0 |
| 20/11/2020 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 |
| 19/11/2020 |
8.26
|
25 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 |
| 18/11/2020 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 |
| 17/11/2020 |
8.26
|
1,500 | 8.07 | 8.26 | 7.68 | 0 | 0 | 0 |
| 16/11/2020 |
8.07
|
110 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 |
| 13/11/2020 |
8.07
|
200 | 8.07 | 8.07 | 7.88 | 0 | 0 | 0 |
| 12/11/2020 |
8.07
|
2,400 | 8.13 | 8.13 | 7.36 | 0 | 0 | 0 |
| 11/11/2020 |
8.13
|
4,500 | 7.42 | 8.13 | 6.84 | 0 | 0 | 0 |
| 10/11/2020 |
7.42
|
4,600 | 7.62 | 8.33 | 7.42 | 0 | 0 | 0 |
| 09/11/2020 |
7.62
|
8,000 | 8.39 | 8.39 | 7.62 | 100 | 0 | 0.0 |
| 06/11/2020 |
8.39
|
500 | 8.39 | 8.46 | 7.81 | 0 | 0 | 0 |
| 05/11/2020 |
8.39
|
600 | 8.46 | 8.46 | 7.75 | 0 | 0 | 0 |
| 04/11/2020 |
8.46
|
10,100 | 7.88 | 8.46 | 7.75 | 0 | 0 | 0 |
| 03/11/2020 |
7.88
|
0 | 7.88 | 7.88 | 7.88 | 0 | 0 | 0 |
| 02/11/2020 |
7.88
|
1,215 | 7.75 | 8.00 | 7.42 | 0 | 0 | 0 |
| 30/10/2020 |
7.75
|
1,400 | 7.68 | 7.75 | 7.23 | 100 | 0 | 0.0 |
| 29/10/2020 |
7.68
|
300 | 7.29 | 7.68 | 7.36 | 0 | 0 | 0 |
| 28/10/2020 |
7.29
|
100 | 7.17 | 7.29 | 7.29 | 0 | 0 | 0 |
| 27/10/2020 |
7.17
|
1,100 | 7.29 | 7.94 | 7.17 | 0 | 0 | 0 |
| 26/10/2020 |
7.29
|
200 | 7.75 | 7.75 | 7.29 | 0 | 0 | 0 |
| 23/10/2020 |
7.75
|
1,700 | 7.36 | 7.75 | 7.68 | 0 | 0 | 0 |
| 22/10/2020 |
7.36
|
3,630 | 7.75 | 8.20 | 7.23 | 0 | 0 | 0 |
| 21/10/2020 |
7.75
|
2,000 | 7.75 | 7.75 | 7.75 | 0 | 0 | 0 |
| 20/10/2020 |
7.75
|
900 | 7.62 | 7.81 | 7.75 | 0 | 0 | 0 |
| 19/10/2020 |
7.62
|
3,300 | 8.26 | 8.33 | 7.62 | 0 | 0 | 0 |
| 16/10/2020 |
8.26
|
1,000 | 8.00 | 8.26 | 8.00 | 0 | 0 | 0 |
| 15/10/2020 |
8.00
|
800 | 7.81 | 8.00 | 7.75 | 0 | 0 | 0 |
| 14/10/2020 |
7.81
|
200 | 7.68 | 7.81 | 7.75 | 0 | 0 | 0 |
| 13/10/2020 |
7.68
|
1,600 | 7.68 | 8.00 | 7.68 | 0 | 0 | 0 |
| 12/10/2020 |
7.68
|
3,900 | 7.23 | 7.94 | 7.62 | 0 | 0 | 0 |
| 09/10/2020 |
7.23
|
2,400 | 7.75 | 8.00 | 7.23 | 0 | 0 | 0 |
| 08/10/2020 |
7.75
|
2,100 | 7.88 | 8.26 | 7.75 | 0 | 0 | 0 |
| 07/10/2020 |
7.88
|
1,400 | 7.81 | 8.46 | 7.81 | 0 | 0 | 0 |
| 06/10/2020 |
7.81
|
4,100 | 8.65 | 8.65 | 7.81 | 0 | 0 | 0 |
| 05/10/2020 |
8.65
|
6,100 | 8.39 | 8.84 | 7.62 | 0 | 0 | 0 |
| 02/10/2020 |
8.39
|
8,300 | 9.04 | 9.04 | 8.20 | 0 | 0 | 0 |
| 01/10/2020 |
9.04
|
900 | 8.97 | 9.04 | 8.91 | 0 | 0 | 0 |
| 30/09/2020 |
8.97
|
3,900 | 8.59 | 8.97 | 7.81 | 0 | 0 | 0 |
| 29/09/2020 |
8.59
|
300 | 9.04 | 9.04 | 8.59 | 0 | 0 | 0 |
| 28/09/2020 |
9.04
|
1,000 | 9.04 | 9.04 | 9.04 | 0 | 0 | 0 |
| 25/09/2020 |
9.04
|
1,700 | 8.91 | 9.04 | 8.71 | 0 | 0 | 0 |
| 24/09/2020 |
8.91
|
3,600 | 9.04 | 9.04 | 8.65 | 0 | 0 | 0 |
| 23/09/2020 |
9.04
|
0 | 9.04 | 9.04 | 9.04 | 0 | 0 | 0 |
| 22/09/2020 |
9.04
|
1 | 9.04 | 9.04 | 9.04 | 0 | 0 | 0 |
| 21/09/2020 |
9.04
|
8,100 | 8.78 | 9.30 | 8.78 | 0 | 0 | 0 |
| 18/09/2020 |
8.78
|
1,700 | 9.30 | 9.30 | 8.78 | 0 | 0 | 0 |
| 17/09/2020 |
9.30
|
1,800 | 9.04 | 9.68 | 9.23 | 0 | 0 | 0 |
| 16/09/2020 |
9.04
|
14,800 | 8.84 | 9.10 | 8.78 | 0 | 0 | 0 |
| 15/09/2020 |
8.84
|
5,100 | 9.04 | 9.88 | 8.84 | 0 | 0 | 0 |
| 14/09/2020 |
9.04
|
4,800 | 9.04 | 9.10 | 9.04 | 0 | 0 | 0 |
| 11/09/2020 |
9.04
|
3,301 | 8.71 | 9.04 | 8.71 | 0 | 0 | 0 |
| 10/09/2020 |
8.71
|
3,600 | 9.04 | 9.17 | 8.71 | 0 | 0 | 0 |
| 09/09/2020 |
9.04
|
500 | 9.04 | 9.10 | 9.04 | 0 | 0 | 0 |
| 08/09/2020 |
9.04
|
3,400 | 9.04 | 9.04 | 8.46 | 0 | 0 | 0 |
| 07/09/2020 |
9.04
|
100 | 8.97 | 9.04 | 9.04 | 0 | 0 | 0 |
| 04/09/2020 |
8.97
|
600 | 8.97 | 8.97 | 8.97 | 0 | 0 | 0 |
| 03/09/2020 |
8.97
|
1,100 | 9.36 | 9.36 | 8.97 | 0 | 0 | 0 |
| 01/09/2020 |
9.36
|
11,600 | 8.52 | 9.36 | 8.39 | 0 | 0 | 0 |
| 31/08/2020 |
8.52
|
2,500 | 8.46 | 8.91 | 8.46 | 0 | 0 | 0 |
| 28/08/2020 |
8.46
|
101 | 8.39 | 8.46 | 8.46 | 0 | 0 | 0 |
| 27/08/2020 |
8.39
|
1,100 | 9.04 | 9.04 | 8.39 | 0 | 0 | 0 |
| 26/08/2020 |
9.04
|
9,901 | 10.01 | 10.01 | 9.04 | 0 | 0 | 0 |
| 25/08/2020 |
10.01
|
100 | 9.68 | 10.01 | 10.01 | 0 | 0 | 0 |
| 24/08/2020 |
9.68
|
7,300 | 9.36 | 9.68 | 8.52 | 0 | 4,100 | -0.1 |
| 21/08/2020 |
9.36
|
3,800 | 10.33 | 10.91 | 9.36 | 0 | 0 | 0 |
| 20/08/2020 |
10.33
|
2,400 | 9.68 | 10.59 | 10.26 | 0 | 0 | 0 |
| 19/08/2020 |
9.68
|
18,401 | 9.10 | 9.94 | 8.91 | 0 | 4,500 | -0.1 |
| 18/08/2020 |
9.10
|
12,300 | 8.33 | 9.10 | 8.52 | 0 | 200 | -0.0 |
| 17/08/2020 |
8.33
|
1,300 | 7.62 | 8.33 | 8.26 | 0 | 100 | -0.0 |
| 14/08/2020 |
7.62
|
18,100 | 7.88 | 8.65 | 7.23 | 0 | 0 | 0 |
| 13/08/2020 |
7.88
|
3,600 | 8.26 | 8.39 | 7.62 | 0 | 0 | 0 |
| 12/08/2020 |
8.26
|
3,800 | 9.10 | 9.10 | 8.20 | 0 | 0 | 0 |
| 11/08/2020 |
9.10
|
1,200 | 8.71 | 9.17 | 8.91 | 0 | 0 | 0 |
| 10/08/2020 |
8.71
|
1,400 | 9.10 | 9.10 | 8.52 | 0 | 0 | 0 |
| 07/08/2020 |
9.10
|
400 | 8.52 | 9.30 | 8.97 | 0 | 0 | 0 |
| 06/08/2020 |
8.52
|
2,800 | 9.30 | 9.30 | 8.46 | 0 | 2,800 | -0.0 |
| 05/08/2020 |
9.30
|
300 | 8.97 | 9.36 | 9.30 | 0 | 0 | 0 |