| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-04-01) |
1.30 | 5.37% | 6,300 | -1,603 | -0.0 |
24
26.40
25.50
|
|
2 tháng
(2026-03-02) |
0.90 | 3.66% | 173,800 | -1,903 | -0.0 |
23.90
26.50
25.50
|
|
3 tháng
(2026-02-02) |
3.10 | 13.84% | 176,800 | -2,003 | -0.0 |
21.90
26.50
25.50
|
|
6 tháng
(2025-11-03) |
7.10 | 38.59% | 503,400 | -2,203 | -0.0 |
17.20
26.50
25.50
|
|
12 tháng
(2025-05-06) |
6.56 | 34.66% | 823,600 | -7,003 | -0.1 |
16.90
26.50
25.50
|
|
24 tháng
(2024-05-13) |
8.84 | 53.03% | 2,186,250 | -100,633 | -1.8 |
15.53
26.50
25.50
|
|
36 tháng
(2023-05-17) |
9.33 | 57.67% | 3,973,343 | -105,079 | -1.8 |
12.69
26.50
25.50
|
|
60 tháng
(2021-05-27) |
13.54 | 113.12% | 19,861,616 | -150,589 | -2.7 |
11.01
26.50
25.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 05/02/2021 |
9.55
|
211,905 | 9.44 | 10.01 | 9.44 | 0 | 0 | 0 |
| 04/02/2021 |
9.44
|
87,160 | 9.84 | 9.84 | 8.87 | 0 | 0 | 0 |
| 03/02/2021 |
9.84
|
12,135 | 9.27 | 9.84 | 9.15 | 0 | 0 | 0 |
| 02/02/2021 |
9.27
|
2,700 | 9.38 | 9.38 | 8.98 | 0 | 0 | 0 |
| 01/02/2021 |
9.38
|
11,100 | 9.44 | 9.61 | 8.93 | 0 | 0 | 0 |
| 29/01/2021 |
9.44
|
8,387 | 8.70 | 9.44 | 7.84 | 0 | 0 | 0 |
| 28/01/2021 |
8.70
|
6,718 | 9.50 | 9.50 | 8.70 | 0 | 0 | 0 |
| 27/01/2021 |
9.50
|
82,900 | 9.73 | 9.73 | 9.15 | 0 | 0 | 0 |
| 26/01/2021 |
9.73
|
53,300 | 9.73 | 9.78 | 9.61 | 700 | 400 | 0.0 |
| 25/01/2021 |
9.73
|
20,300 | 9.84 | 10.24 | 9.73 | 0 | 0 | 0 |
| 22/01/2021 |
9.84
|
13,300 | 9.44 | 9.84 | 9.38 | 0 | 0 | 0 |
| 21/01/2021 |
9.44
|
14,900 | 9.73 | 9.73 | 9.15 | 0 | 0 | 0 |
| 20/01/2021 |
9.73
|
3,100 | 9.73 | 10.30 | 9.73 | 0 | 0 | 0 |
| 19/01/2021 |
9.73
|
2,200 | 10.24 | 10.24 | 9.33 | 0 | 0 | 0 |
| 18/01/2021 |
10.24
|
5,008 | 10.01 | 10.30 | 10.07 | 0 | 0 | 0 |
| 15/01/2021 |
10.01
|
66,910 | 9.15 | 10.01 | 9.21 | 0 | 0 | 0 |
| 14/01/2021 |
9.15
|
96,100 | 8.93 | 9.15 | 8.98 | 400 | 0 | 0.0 |
| 13/01/2021 |
8.93
|
77,600 | 9.04 | 9.10 | 8.93 | 0 | 0 | 0 |
| 12/01/2021 |
9.04
|
70,300 | 9.04 | 9.04 | 8.93 | 0 | 0 | 0 |
| 11/01/2021 |
9.04
|
1,200 | 9.04 | 9.04 | 9.04 | 0 | 0 | 0 |
| 08/01/2021 |
9.04
|
28,200 | 9.04 | 9.10 | 8.98 | 0 | 0 | 0 |
| 07/01/2021 |
9.04
|
11,900 | 9.04 | 9.04 | 8.93 | 0 | 0 | 0 |
| 06/01/2021 |
9.04
|
14,700 | 8.47 | 9.04 | 8.87 | 0 | 0 | 0 |
| 05/01/2021 |
8.47
|
3,000 | 8.93 | 8.93 | 8.47 | 0 | 0 | 0 |
| 04/01/2021 |
8.93
|
15,500 | 8.98 | 8.98 | 8.93 | 0 | 0 | 0 |
| 31/12/2020 |
8.98
|
13,300 | 8.98 | 9.04 | 8.93 | 0 | 0 | 0 |
| 30/12/2020 |
8.98
|
25,972 | 8.98 | 8.98 | 8.93 | 0 | 0 | 0 |
| 29/12/2020 |
8.98
|
33,840 | 8.98 | 9.04 | 8.87 | 0 | 0 | 0 |
| 28/12/2020 |
8.98
|
14,200 | 8.98 | 9.10 | 8.58 | 100 | 0 | 0.0 |
| 25/12/2020 |
8.98
|
100 | 8.98 | 8.98 | 8.98 | 0 | 0 | 0 |
| 24/12/2020 |
8.98
|
32,700 | 8.98 | 8.98 | 8.87 | 0 | 0 | 0 |
| 23/12/2020 |
8.98
|
31,622 | 8.98 | 9.04 | 8.93 | 0 | 0 | 0 |
| 22/12/2020 |
8.98
|
92,000 | 8.93 | 9.04 | 8.64 | 0 | 0 | 0 |
| 21/12/2020 |
8.93
|
22,090 | 8.98 | 8.98 | 8.87 | 0 | 0 | 0 |
| 18/12/2020 |
8.98
|
21,171 | 8.87 | 8.98 | 8.87 | 0 | 0 | 0 |
| 17/12/2020 |
8.87
|
13,700 | 8.87 | 8.87 | 8.64 | 1,500 | 0 | 0.0 |
| 16/12/2020 |
8.87
|
59,740 | 8.47 | 8.87 | 8.53 | 0 | 0 | 0 |
| 15/12/2020 |
8.47
|
141,950 | 8.24 | 8.47 | 8.30 | 0 | 0 | 0 |
| 14/12/2020 |
8.24
|
2,350 | 8.47 | 8.47 | 8.24 | 100 | 0 | 0.0 |
| 11/12/2020 |
8.47
|
49,703 | 8.30 | 8.47 | 8.18 | 0 | 100 | -0.0 |
| 10/12/2020 |
8.30
|
5,200 | 8.30 | 8.35 | 8.30 | 0 | 0 | 0 |
| 09/12/2020 |
8.30
|
111,800 | 8.30 | 8.30 | 8.12 | 0 | 0 | 0 |
| 08/12/2020 |
8.30
|
24,300 | 8.30 | 8.30 | 8.12 | 0 | 0 | 0 |
| 07/12/2020 |
8.30
|
300 | 8.30 | 8.58 | 8.30 | 0 | 0 | 0 |
| 04/12/2020 |
8.30
|
3,100 | 8.24 | 8.30 | 8.07 | 100 | 0 | 0.0 |
| 03/12/2020 |
8.24
|
2,219 | 8.24 | 8.30 | 8.12 | 100 | 0 | 0.0 |
| 02/12/2020 |
8.24
|
32,700 | 8.30 | 8.35 | 8.07 | 300 | 0 | 0.0 |
| 01/12/2020 |
8.30
|
300 | 8.35 | 8.35 | 8.12 | 0 | 0 | 0 |
| 30/11/2020 |
8.35
|
3,600 | 8.24 | 8.87 | 8.07 | 200 | 0 | 0.0 |
| 27/11/2020 |
8.24
|
18,470 | 8.24 | 8.47 | 8.18 | 300 | 0 | 0 |
| 26/11/2020 |
8.24
|
9,200 | 8.30 | 8.53 | 8.24 | 0 | 0 | 0 |
| 25/11/2020 |
8.30
|
46,811 | 8.30 | 8.53 | 8.18 | 0 | 0 | 0 |
| 24/11/2020 |
8.30
|
9,000 | 8.30 | 8.75 | 8.30 | 0 | 300 | -0.0 |
| 23/11/2020 |
8.30
|
62,889 | 8.07 | 8.30 | 8.12 | 0 | 0 | 0 |
| 20/11/2020 |
8.07
|
30,900 | 8.01 | 8.81 | 8.01 | 0 | 200 | -0.0 |
| 19/11/2020 |
8.01
|
81,411 | 7.95 | 8.12 | 8.01 | 0 | 0 | 0 |
| 18/11/2020 |
7.95
|
60,200 | 7.95 | 7.95 | 7.90 | 0 | 0 | 0 |
| 17/11/2020 |
7.95
|
41,900 | 7.95 | 7.95 | 7.90 | 0 | 0 | 0 |
| 16/11/2020 |
7.95
|
46,500 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 |
| 13/11/2020 |
7.95
|
10,500 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 |
| 12/11/2020 |
7.95
|
40,220 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 |
| 11/11/2020 |
7.95
|
6,500 | 8.01 | 8.01 | 7.95 | 0 | 500 | -0.0 |
| 10/11/2020 |
8.01
|
29,000 | 7.95 | 8.07 | 7.95 | 0 | 0 | 0 |
| 09/11/2020 |
7.95
|
900 | 7.90 | 7.95 | 7.84 | 200 | 0 | 0.0 |
| 06/11/2020 |
7.90
|
20,913 | 7.95 | 7.95 | 7.78 | 0 | 0 | 0 |
| 05/11/2020 |
7.95
|
10,100 | 8.01 | 8.01 | 7.84 | 0 | 0 | 0 |
| 04/11/2020 |
8.01
|
900 | 7.72 | 8.01 | 7.95 | 0 | 0 | 0 |
| 03/11/2020 |
7.72
|
8,000 | 8.01 | 8.01 | 7.72 | 0 | 0 | 0 |
| 02/11/2020 |
8.01
|
2,500 | 8.01 | 8.01 | 7.95 | 0 | 0 | 0 |
| 30/10/2020 |
8.01
|
25,220 | 8.12 | 8.12 | 7.95 | 100 | 0 | 0.0 |
| 29/10/2020 |
8.12
|
0 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 |
| 28/10/2020 |
8.12
|
2,500 | 8.12 | 8.12 | 7.72 | 2,000 | 0 | 0.0 |
| 27/10/2020 |
8.12
|
1,533 | 8.12 | 8.12 | 8.12 | 1,000 | 0 | 0.0 |
| 26/10/2020 |
8.12
|
0 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 |
| 23/10/2020 |
8.12
|
1,740 | 8.30 | 8.30 | 8.12 | 0 | 0 | 0 |
| 22/10/2020 |
8.30
|
990 | 8.18 | 8.30 | 8.18 | 0 | 0 | 0 |
| 21/10/2020 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 |
| 20/10/2020 |
8.18
|
72,300 | 8.01 | 8.18 | 8.01 | 0 | 0 | 0 |
| 19/10/2020 |
8.01
|
15,100 | 8.07 | 8.07 | 7.61 | 0 | 0 | 0 |
| 16/10/2020 |
8.07
|
0 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 |
| 15/10/2020 |
8.07
|
1,100 | 8.12 | 8.12 | 8.07 | 0 | 0 | 0 |
| 14/10/2020 |
8.12
|
200 | 7.95 | 8.12 | 8.12 | 0 | 0 | 0 |
| 13/10/2020 |
7.95
|
0 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 |
| 12/10/2020 |
7.95
|
8,000 | 8.01 | 8.01 | 7.95 | 0 | 0 | 0 |
| 09/10/2020 |
8.01
|
17,200 | 8.07 | 8.07 | 8.01 | 0 | 0 | 0 |
| 08/10/2020 |
8.07
|
1,500 | 8.07 | 8.07 | 8.01 | 0 | 0 | 0 |
| 07/10/2020 |
8.07
|
28,400 | 8.01 | 8.07 | 7.90 | 0 | 0 | 0 |
| 06/10/2020 |
8.01
|
29,724 | 7.95 | 8.01 | 7.95 | 0 | 0 | 0 |
| 05/10/2020 |
7.95
|
23,500 | 7.90 | 7.95 | 7.90 | 0 | 0 | 0 |
| 02/10/2020 |
7.90
|
27,680 | 7.84 | 7.90 | 7.84 | 0 | 0 | 0 |
| 01/10/2020 |
7.84
|
13,907 | 7.55 | 7.90 | 7.67 | 0 | 0 | 0 |
| 30/09/2020 |
7.55
|
3,000 | 7.61 | 7.61 | 7.55 | 0 | 0 | 0 |
| 29/09/2020 |
7.61
|
4,193 | 8.01 | 8.01 | 7.50 | 0 | 0 | 0 |
| 28/09/2020 |
8.01
|
3,600 | 7.84 | 8.01 | 7.95 | 0 | 0 | 0 |
| 25/09/2020 |
7.84
|
67,000 | 7.78 | 7.95 | 7.55 | 0 | 0 | 0 |
| 24/09/2020 |
7.78
|
14,510 | 7.78 | 7.78 | 7.78 | 0 | 0 | 0 |
| 23/09/2020 |
7.78
|
46,640 | 7.78 | 7.84 | 7.78 | 0 | 0 | 0 |
| 22/09/2020 |
7.78
|
1,900 | 7.90 | 7.90 | 7.78 | 0 | 0 | 0 |
| 21/09/2020 |
7.90
|
34,611 | 7.90 | 7.95 | 7.90 | 0 | 0 | 0 |
| 18/09/2020 |
7.90
|
60,420 | 7.78 | 8.01 | 7.84 | 0 | 500 | -0.0 |