| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-03-31) |
0 | 0% | 32,818,200 | -196,800 | -2.2 |
26.20
26.80
26.50
|
|
2 tháng
(2026-03-02) |
-0.30 | -1.12% | 53,841,800 | -474,600 | -9.6 |
24.80
27.10
26.50
|
|
3 tháng
(2026-01-30) |
-1 | -3.64% | 71,891,100 | -559,800 | -12.0 |
24.80
27.60
26.50
|
|
6 tháng
(2025-11-03) |
-0.60 | -2.21% | 136,262,500 | -1,006,800 | -24.3 |
24.80
28.20
26.50
|
|
12 tháng
(2025-05-05) |
1.27 | 5.04% | 237,318,400 | 107,500 | 3.4 |
24.80
29.20
26.50
|
|
24 tháng
(2024-05-10) |
2.42 | 10.04% | 368,927,923 | 256,398 | 9.0 |
23.10
29.20
26.50
|
|
36 tháng
(2023-05-16) |
4.89 | 22.61% | 509,280,059 | 256,396 | 9.0 |
19.33
29.20
26.50
|
|
60 tháng
(2021-05-26) |
15.95 | 151.24% | 631,411,633 | 255,050 | 8.9 |
9.57
36.69
26.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 05/02/2021 |
8.38
|
160,700 | 8.43 | 8.43 | 8.32 | 0 | 0 | 0 |
| 04/02/2021 |
8.43
|
178,200 | 8.38 | 8.48 | 8.32 | 0 | 0 | 0 |
| 03/02/2021 |
8.38
|
131,851 | 8.27 | 8.38 | 8.27 | 0 | 0 | 0 |
| 02/02/2021 |
8.27
|
149,200 | 8.01 | 8.27 | 8.12 | 0 | 0 | 0 |
| 01/02/2021 |
8.01
|
197,300 | 8.38 | 8.38 | 8.01 | 0 | 0 | 0 |
| 29/01/2021 |
8.38
|
193,950 | 8.48 | 8.48 | 8.22 | 1,400 | 0 | 0.0 |
| 28/01/2021 |
8.48
|
159,100 | 8.53 | 8.53 | 8.27 | 0 | 0 | 0 |
| 27/01/2021 |
8.53
|
186,201 | 8.58 | 8.58 | 8.43 | 0 | 0 | 0 |
| 26/01/2021 |
8.58
|
200,400 | 8.58 | 8.58 | 8.43 | 0 | 0 | 0 |
| 25/01/2021 |
8.58
|
160,000 | 8.63 | 8.63 | 8.53 | 0 | 0 | 0 |
| 22/01/2021 |
8.63
|
200,400 | 8.69 | 8.69 | 8.43 | 0 | 0 | 0 |
| 21/01/2021 |
8.69
|
232,300 | 8.58 | 8.69 | 8.43 | 0 | 0 | 0 |
| 20/01/2021 |
8.58
|
197,900 | 8.58 | 8.63 | 8.43 | 0 | 0 | 0 |
| 19/01/2021 |
8.58
|
189,110 | 8.69 | 8.69 | 8.53 | 0 | 0 | 0 |
| 18/01/2021 |
8.69
|
218,185 | 8.79 | 8.79 | 8.63 | 0 | 0 | 0 |
| 15/01/2021 |
8.79
|
169,400 | 8.79 | 8.79 | 8.69 | 0 | 0 | 0 |
| 14/01/2021 |
8.79
|
152,600 | 8.84 | 8.84 | 8.69 | 0 | 0 | 0 |
| 13/01/2021 |
8.84
|
206,300 | 8.89 | 8.89 | 8.74 | 0 | 0 | 0 |
| 12/01/2021 |
8.89
|
169,500 | 8.89 | 8.89 | 8.53 | 0 | 0 | 0 |
| 11/01/2021 |
8.89
|
180,800 | 8.84 | 8.89 | 8.74 | 0 | 0 | 0 |
| 08/01/2021 |
8.84
|
194,700 | 8.84 | 8.84 | 8.69 | 0 | 0 | 0 |
| 07/01/2021 |
8.84
|
169,400 | 8.79 | 8.84 | 8.69 | 0 | 0 | 0 |
| 06/01/2021 |
8.79
|
246,200 | 8.79 | 8.84 | 8.69 | 0 | 0 | 0 |
| 05/01/2021 |
8.79
|
172,401 | 8.79 | 8.79 | 8.69 | 0 | 0 | 0 |
| 04/01/2021 |
8.79
|
168,400 | 8.69 | 8.79 | 8.58 | 0 | 0 | 0 |
| 31/12/2020 |
8.69
|
139,300 | 8.69 | 8.69 | 8.58 | 0 | 0 | 0 |
| 30/12/2020 |
8.69
|
140,300 | 8.74 | 8.74 | 8.58 | 0 | 0 | 0 |
| 29/12/2020 |
8.74
|
116,930 | 8.74 | 8.74 | 8.63 | 0 | 0 | 0 |
| 28/12/2020 |
8.74
|
151,700 | 8.74 | 8.74 | 8.58 | 0 | 0 | 0 |
| 25/12/2020 |
8.74
|
139,600 | 8.63 | 8.74 | 8.58 | 0 | 0 | 0 |
| 24/12/2020 |
8.63
|
83,920 | 8.69 | 8.69 | 8.53 | 0 | 0 | 0 |
| 23/12/2020 |
8.69
|
154,367 | 8.69 | 8.69 | 8.58 | 0 | 0 | 0 |
| 22/12/2020 |
8.69
|
208,440 | 8.69 | 8.69 | 8.58 | 0 | 0 | 0 |
| 21/12/2020 |
8.69
|
239,700 | 8.69 | 8.69 | 8.63 | 0 | 0 | 0 |
| 18/12/2020 |
8.69
|
196,100 | 8.69 | 8.69 | 8.63 | 0 | 0 | 0 |
| 17/12/2020 |
8.69
|
175,710 | 8.69 | 8.69 | 8.48 | 0 | 0 | 0 |
| 16/12/2020 |
8.69
|
151,686 | 8.69 | 8.69 | 8.58 | 0 | 0 | 0 |
| 15/12/2020 |
8.69
|
174,300 | 8.74 | 8.74 | 8.63 | 0 | 0 | 0 |
| 14/12/2020 |
8.74
|
172,200 | 8.74 | 8.74 | 8.63 | 0 | 0 | 0 |
| 11/12/2020 |
8.74
|
181,830 | 8.74 | 8.74 | 8.63 | 0 | 0 | 0 |
| 10/12/2020 |
8.74
|
176,150 | 8.79 | 8.79 | 8.69 | 1,000 | 0 | 0.0 |
| 09/12/2020 |
8.79
|
177,500 | 8.79 | 8.79 | 8.63 | 0 | 0 | 0 |
| 08/12/2020 |
8.79
|
174,530 | 8.84 | 8.84 | 8.69 | 0 | 0 | 0 |
| 07/12/2020 |
8.84
|
154,800 | 8.84 | 8.84 | 8.74 | 0 | 0 | 0 |
| 04/12/2020 |
8.84
|
176,200 | 8.84 | 8.84 | 8.69 | 0 | 0 | 0 |
| 03/12/2020 |
8.84
|
154,430 | 8.69 | 8.84 | 8.58 | 0 | 0 | 0 |
| 02/12/2020 |
8.69
|
154,940 | 8.69 | 8.69 | 8.63 | 0 | 0 | 0 |
| 01/12/2020 |
8.69
|
188,100 | 8.63 | 8.69 | 8.53 | 0 | 0 | 0 |
| 30/11/2020 |
8.63
|
154,730 | 8.69 | 8.74 | 8.58 | 0 | 0 | 0 |
| 27/11/2020 |
8.69
|
169,587 | 8.69 | 8.74 | 8.63 | 0 | 0 | 0 |
| 26/11/2020 |
8.69
|
174,940 | 8.69 | 8.79 | 8.58 | 0 | 0 | 0 |
| 25/11/2020 |
8.69
|
177,100 | 8.63 | 8.69 | 8.63 | 0 | 0 | 0 |
| 24/11/2020 |
8.63
|
152,120 | 8.63 | 8.69 | 8.58 | 0 | 0 | 0 |
| 23/11/2020 |
8.63
|
155,300 | 8.69 | 8.69 | 8.58 | 0 | 0 | 0 |
| 20/11/2020 |
8.69
|
159,600 | 8.63 | 8.69 | 8.63 | 0 | 0 | 0 |
| 19/11/2020 |
8.63
|
165,838 | 8.69 | 8.69 | 8.58 | 0 | 0 | 0 |
| 18/11/2020 |
8.69
|
161,972 | 8.69 | 8.69 | 8.58 | 0 | 0 | 0 |
| 17/11/2020 |
8.69
|
154,300 | 8.69 | 8.69 | 8.63 | 0 | 0 | 0 |
| 16/11/2020 |
8.69
|
152,700 | 8.69 | 8.69 | 8.58 | 0 | 0 | 0 |
| 13/11/2020 |
8.69
|
166,910 | 8.63 | 8.69 | 8.58 | 0 | 0 | 0 |
| 12/11/2020 |
8.63
|
154,950 | 8.63 | 8.69 | 8.58 | 0 | 0 | 0 |
| 11/11/2020 |
8.63
|
182,200 | 8.63 | 8.69 | 8.58 | 0 | 0 | 0 |
| 10/11/2020 |
8.63
|
150,310 | 8.69 | 8.74 | 8.63 | 0 | 0 | 0 |
| 09/11/2020 |
8.69
|
160,400 | 8.69 | 8.69 | 8.63 | 0 | 0 | 0 |
| 06/11/2020 |
8.69
|
184,400 | 8.63 | 8.69 | 8.58 | 0 | 0 | 0 |
| 05/11/2020 |
8.63
|
196,400 | 8.69 | 8.69 | 8.58 | 0 | 0 | 0 |
| 04/11/2020 |
8.69
|
163,868 | 8.69 | 8.69 | 8.58 | 0 | 0 | 0 |
| 03/11/2020 |
8.69
|
171,000 | 8.69 | 8.74 | 8.58 | 0 | 0 | 0 |
| 02/11/2020 |
8.69
|
200,800 | 8.63 | 8.69 | 8.58 | 0 | 0 | 0 |
| 30/10/2020 |
8.63
|
177,200 | 8.63 | 8.63 | 8.27 | 0 | 0 | 0 |
| 29/10/2020 |
8.63
|
161,600 | 8.53 | 9.15 | 8.53 | 0 | 0 | 0 |
| 28/10/2020 |
8.53
|
175,200 | 8.63 | 8.63 | 8.53 | 0 | 0 | 0 |
| 27/10/2020 |
8.63
|
173,200 | 8.63 | 8.63 | 8.53 | 0 | 0 | 0 |
| 26/10/2020 |
8.63
|
164,400 | 8.69 | 8.69 | 8.58 | 0 | 0 | 0 |
| 23/10/2020 |
8.69
|
212,400 | 8.63 | 8.69 | 8.53 | 0 | 0 | 0 |
| 22/10/2020 |
8.63
|
183,900 | 8.63 | 8.63 | 8.53 | 0 | 0 | 0 |
| 21/10/2020 |
8.63
|
195,179 | 8.63 | 8.74 | 8.58 | 0 | 0 | 0 |
| 20/10/2020 |
8.63
|
184,400 | 8.69 | 8.74 | 8.58 | 0 | 0 | 0 |
| 19/10/2020 |
8.69
|
165,400 | 8.69 | 8.74 | 8.63 | 0 | 0 | 0 |
| 16/10/2020 |
8.69
|
201,300 | 8.63 | 8.74 | 8.58 | 0 | 0 | 0 |
| 15/10/2020 |
8.63
|
212,200 | 8.74 | 8.74 | 8.58 | 0 | 0 | 0 |
| 14/10/2020 |
8.74
|
190,600 | 8.69 | 8.79 | 8.58 | 0 | 0 | 0 |
| 13/10/2020 |
8.69
|
188,300 | 8.69 | 8.69 | 8.58 | 0 | 0 | 0 |
| 12/10/2020 |
8.69
|
181,900 | 8.74 | 8.74 | 8.63 | 0 | 0 | 0 |
| 09/10/2020 |
8.74
|
156,100 | 8.69 | 8.74 | 8.58 | 0 | 3,000 | -0.1 |
| 08/10/2020 |
8.69
|
178,820 | 8.63 | 8.69 | 8.63 | 0 | 0 | 0 |
| 07/10/2020 |
8.63
|
160,300 | 8.74 | 8.74 | 8.63 | 0 | 0 | 0 |
| 06/10/2020 |
8.74
|
197,100 | 8.69 | 8.74 | 8.58 | 0 | 0 | 0 |
| 05/10/2020 |
8.69
|
176,708 | 8.69 | 8.69 | 8.53 | 0 | 0 | 0 |
| 02/10/2020 |
8.69
|
196,800 | 8.74 | 8.74 | 8.58 | 0 | 0 | 0 |
| 01/10/2020 |
8.74
|
205,700 | 8.74 | 8.74 | 8.63 | 0 | 0 | 0 |
| 30/09/2020 |
8.74
|
162,700 | 8.69 | 8.74 | 8.53 | 0 | 0 | 0 |
| 29/09/2020 |
8.69
|
147,405 | 8.74 | 8.79 | 8.63 | 500 | 0 | 0.0 |
| 28/09/2020 |
8.74
|
141,663 | 8.69 | 8.74 | 8.63 | 0 | 0 | 0 |
| 25/09/2020 |
8.69
|
187,320 | 8.63 | 8.69 | 8.58 | 0 | 0 | 0 |
| 24/09/2020 |
8.63
|
177,800 | 8.69 | 8.69 | 8.58 | 0 | 0 | 0 |
| 23/09/2020 |
8.69
|
165,415 | 8.63 | 8.69 | 8.53 | 0 | 0 | 0 |
| 22/09/2020 |
8.63
|
187,150 | 8.69 | 8.69 | 8.58 | 0 | 0 | 0 |
| 21/09/2020 |
8.69
|
163,700 | 8.74 | 8.74 | 8.58 | 0 | 0 | 0 |
| 18/09/2020 |
8.74
|
178,478 | 8.74 | 8.74 | 8.63 | 0 | 0 | 0 |