| 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 | 10.42% | 5,200 | -100 | -0.0 |
24
26.50
26.50
|
|
2 tháng
(2026-01-19) |
6.10 | 29.90% | 8,800 | -200 | -0.0 |
20.40
26.50
26.50
|
|
3 tháng
(2025-12-18) |
8.20 | 44.81% | 315,000 | -400 | -0.0 |
18.30
26.50
26.50
|
|
6 tháng
(2025-09-19) |
7.70 | 40.96% | 359,800 | -500 | -0.0 |
16.90
26.50
26.50
|
|
12 tháng
(2025-03-24) |
5.86 | 28.39% | 763,500 | -5,200 | -0.1 |
16.57
26.50
26.50
|
|
24 tháng
(2024-03-28) |
9.46 | 55.49% | 2,191,893 | -98,830 | -1.8 |
15.15
26.50
26.50
|
|
36 tháng
(2023-04-03) |
8.97 | 51.18% | 5,635,526 | -106,376 | -1.9 |
12.69
26.50
26.50
|
|
60 tháng
(2021-04-13) |
16.54 | 166.19% | 21,266,908 | -140,786 | -2.6 |
9.90
26.50
26.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 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 |
| 17/09/2020 |
7.78
|
174,500 | 7.67 | 8.01 | 7.61 | 0 | 0 | 0 |
| 16/09/2020 |
7.67
|
167,180 | 7.44 | 7.67 | 7.38 | 0 | 0 | 0 |
| 15/09/2020 |
7.44
|
77,120 | 7.44 | 7.44 | 7.38 | 100 | 0 | 0.0 |
| 14/09/2020 |
7.44
|
52,311 | 7.44 | 7.44 | 7.32 | 0 | 0 | 0 |
| 11/09/2020 |
7.44
|
78,140 | 7.44 | 7.55 | 7.38 | 0 | 0 | 0 |
| 10/09/2020 |
7.44
|
1,400 | 7.21 | 7.44 | 7.38 | 700 | 0 | 0.0 |
| 09/09/2020 |
7.21
|
97,000 | 7.21 | 7.27 | 7.21 | 0 | 0 | 0 |
| 08/09/2020 |
7.21
|
2,100 | 7.32 | 7.38 | 7.21 | 0 | 0 | 0 |
| 07/09/2020 |
7.32
|
8,800 | 7.72 | 7.72 | 7.32 | 0 | 0 | 0 |
| 04/09/2020 |
7.72
|
0 | 7.72 | 7.72 | 7.72 | 0 | 0 | 0 |
| 03/09/2020 |
7.72
|
8,435 | 7.44 | 7.72 | 7.38 | 0 | 0 | 0 |
| 01/09/2020 |
7.44
|
2,650 | 7.32 | 7.44 | 7.32 | 0 | 0 | 0 |
| 31/08/2020 |
7.32
|
8,200 | 7.44 | 7.44 | 7.32 | 0 | 0 | 0 |
| 28/08/2020 |
7.44
|
25,608 | 7.32 | 7.61 | 7.32 | 0 | 0 | 0 |
| 27/08/2020 |
7.32
|
84,376 | 7.72 | 7.72 | 7.21 | 0 | 0 | 0 |
| 26/08/2020 |
7.72
|
201 | 7.32 | 7.72 | 7.32 | 0 | 0 | 0 |
| 25/08/2020 |
7.32
|
4,000 | 7.21 | 7.32 | 7.21 | 0 | 0 | 0 |
| 24/08/2020 |
7.21
|
6,320 | 7.15 | 7.38 | 7.15 | 0 | 0 | 0 |
| 21/08/2020 |
7.15
|
47,200 | 7.09 | 7.15 | 6.98 | 0 | 0 | 0 |
| 20/08/2020 |
7.09
|
447 | 7.15 | 7.50 | 7.09 | 0 | 0 | 0 |
| 19/08/2020 |
7.15
|
1,113 | 7.09 | 7.44 | 7.09 | 0 | 0 | 0 |
| 18/08/2020 |
7.09
|
2,700 | 7.09 | 7.09 | 6.81 | 0 | 0 | 0 |
| 17/08/2020 |
7.09
|
0 | 7.09 | 7.09 | 7.09 | 0 | 0 | 0 |
| 14/08/2020 |
7.09
|
10,830 | 7.15 | 7.15 | 6.98 | 10 | 0 | 0.0 |
| 13/08/2020 |
7.15
|
10,627 | 7.15 | 7.15 | 7.15 | 0 | 0 | 0 |
| 12/08/2020 |
7.15
|
4,600 | 7.15 | 7.15 | 6.75 | 0 | 0 | 0 |
| 11/08/2020 |
7.15
|
0 | 7.15 | 7.15 | 7.15 | 0 | 0 | 0 |
| 10/08/2020 |
7.15
|
5,000 | 6.98 | 7.38 | 6.92 | 0 | 0 | 0 |
| 07/08/2020 |
6.98
|
200 | 6.98 | 6.98 | 6.98 | 0 | 0 | 0 |
| 06/08/2020 |
6.98
|
800 | 6.98 | 6.98 | 6.98 | 0 | 0 | 0 |