| 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) |
0.60 | 9.37% | 228,700 | 0 | 0 |
5.30
8
8
|
|
2 tháng
(2026-01-15) |
0.80 | 12.90% | 415,700 | 0 | 0 |
5
8
8
|
|
3 tháng
(2025-12-16) |
0.50 | 7.69% | 3,664,500 | 0 | 0 |
5
8.10
8
|
|
6 tháng
(2025-09-17) |
3.40 | 94.44% | 4,828,000 | 0 | 0 |
3.30
8.10
8
|
|
12 tháng
(2025-03-21) |
3.40 | 94.44% | 6,909,900 | -3,900 | -0.0 |
2.90
8.10
8
|
|
24 tháng
(2024-03-26) |
3.10 | 79.49% | 13,586,105 | -229,700 | -0.9 |
2.90
8.10
8
|
|
36 tháng
(2023-04-03) |
3.10 | 79.49% | 16,819,909 | -271,900 | -1.1 |
2.90
8.10
8
|
|
60 tháng
(2021-04-12) |
-6.87 | -49.54% | 60,546,410 | -122,200 | 1.4 |
2.80
19.20
8
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 03/08/2020 |
7.28
|
26,700 | 6.99 | 7.28 | 6.99 | 0 | 0 | 0 |
| 31/07/2020 |
7.08
|
37,620 | 6.69 | 7.08 | 6.69 | 0 | 0 | 0 |
| 30/07/2020 |
7.18
|
34,800 | 6.99 | 7.18 | 6.99 | 0 | 0 | 0 |
| 29/07/2020 |
7.18
|
68,100 | 7.37 | 7.37 | 6.79 | 0 | 0 | 0 |
| 28/07/2020 |
7.37
|
110,530 | 6.89 | 7.37 | 6.79 | 0 | 0 | 0 |
| 27/07/2020 |
6.89
|
130,000 | 7.47 | 7.47 | 6.60 | 0 | 0 | 0 |
| 24/07/2020 |
7.66
|
150,800 | 8.25 | 8.25 | 7.28 | 0 | 0 | 0 |
| 23/07/2020 |
8.34
|
43,400 | 8.44 | 8.44 | 8.25 | 0 | 0 | 0 |
| 22/07/2020 |
8.44
|
30,200 | 8.44 | 8.44 | 8.34 | 0 | 0 | 0 |
| 21/07/2020 |
8.44
|
34,500 | 8.44 | 8.44 | 8.34 | 0 | 0 | 0 |
| 20/07/2020 |
8.44
|
39,000 | 8.54 | 8.54 | 8.34 | 0 | 0 | 0 |
| 17/07/2020 |
8.54
|
51,620 | 8.44 | 8.54 | 8.34 | 0 | 0 | 0 |
| 16/07/2020 |
8.54
|
34,763 | 8.44 | 8.54 | 8.44 | 0 | 0 | 0 |
| 15/07/2020 |
8.44
|
59,000 | 8.63 | 8.63 | 8.44 | 0 | 0 | 0 |
| 14/07/2020 |
8.63
|
41,307 | 8.54 | 8.73 | 8.44 | 0 | 0 | 0 |
| 13/07/2020 |
8.83
|
82,810 | 8.73 | 9.02 | 8.54 | 0 | 0 | 0 |
| 10/07/2020 |
8.93
|
41,703 | 8.83 | 8.93 | 8.63 | 0 | 0 | 0 |
| 09/07/2020 |
8.93
|
69,800 | 8.63 | 8.93 | 8.63 | 0 | 500 | -0.0 |
| 08/07/2020 |
8.63
|
101,000 | 8.34 | 8.73 | 8.34 | 0 | 0 | 0 |
| 07/07/2020 |
8.44
|
54,900 | 8.44 | 8.54 | 8.44 | 0 | 0 | 0 |
| 06/07/2020 |
8.54
|
32,550 | 8.44 | 8.54 | 8.44 | 0 | 0 | 0 |
| 03/07/2020 |
8.44
|
14,800 | 8.44 | 8.54 | 8.44 | 0 | 0 | 0 |
| 02/07/2020 |
8.44
|
7,140 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 |
| 01/07/2020 |
8.54
|
25,800 | 8.34 | 8.54 | 8.34 | 0 | 0 | 0 |
| 30/06/2020 |
8.34
|
81,500 | 8.63 | 8.63 | 8.15 | 0 | 0 | 0 |
| 29/06/2020 |
8.54
|
65,500 | 8.73 | 8.83 | 8.44 | 2,200 | 0 | 0.0 |
| 26/06/2020 |
8.73
|
48,920 | 8.83 | 8.83 | 8.54 | 0 | 0 | 0 |
| 25/06/2020 |
8.73
|
88,000 | 8.73 | 8.93 | 8.54 | 0 | 0 | 0 |
| 24/06/2020 |
8.83
|
43,332 | 9.02 | 9.02 | 8.83 | 0 | 0 | 0 |
| 23/06/2020 |
8.93
|
50,600 | 9.22 | 9.22 | 8.93 | 0 | 0 | 0 |
| 22/06/2020 |
9.31
|
70,603 | 9.41 | 9.51 | 8.93 | 0 | 0 | 0 |
| 19/06/2020 |
9.31
|
97,035 | 8.63 | 9.51 | 8.63 | 0 | 0 | 0 |
| 18/06/2020 |
8.63
|
44,520 | 8.73 | 8.83 | 8.63 | 0 | 0 | 0 |
| 17/06/2020 |
8.83
|
50,245 | 8.83 | 8.83 | 8.63 | 0 | 0 | 0 |
| 16/06/2020 |
8.73
|
66,200 | 8.63 | 8.83 | 8.44 | 0 | 0 | 0 |
| 15/06/2020 |
8.54
|
64,930 | 9.02 | 9.02 | 8.34 | 0 | 3,000 | -0.0 |
| 12/06/2020 |
8.73
|
136,400 | 9.22 | 9.22 | 8.44 | 0 | 0 | 0 |
| 11/06/2020 |
9.41
|
216,467 | 9.41 | 10.09 | 9.31 | 0 | 0 | 0 |
| 10/06/2020 |
9.41
|
173,598 | 9.41 | 9.51 | 9.02 | 0 | 0 | 0 |
| 09/06/2020 |
9.41
|
161,187 | 9.60 | 9.70 | 9.22 | 0 | 0 | 0 |
| 08/06/2020 |
9.51
|
292,705 | 8.83 | 9.51 | 8.83 | 0 | 1,000 | -0.0 |
| 05/06/2020 |
8.73
|
88,020 | 8.63 | 8.73 | 8.54 | 0 | 0 | 0 |
| 04/06/2020 |
8.63
|
63,980 | 8.73 | 8.73 | 8.54 | 0 | 400 | -0.0 |
| 03/06/2020 |
8.83
|
52,830 | 8.83 | 8.83 | 8.63 | 0 | 0 | 0 |
| 02/06/2020 |
8.83
|
79,310 | 8.83 | 8.93 | 8.63 | 0 | 0 | 0 |
| 01/06/2020 |
8.73
|
86,130 | 8.73 | 8.83 | 8.54 | 0 | 0 | 0 |
| 29/05/2020 |
8.63
|
89,410 | 8.63 | 8.83 | 8.63 | 0 | 0 | 0 |
| 28/05/2020 |
8.83
|
44,320 | 8.73 | 8.83 | 8.73 | 0 | 0 | 0 |
| 27/05/2020 |
8.73
|
65,515 | 8.93 | 8.93 | 8.73 | 0 | 0 | 0 |
| 26/05/2020 |
9.02
|
93,100 | 8.93 | 9.12 | 8.83 | 0 | 0 | 0 |
| 25/05/2020 |
8.93
|
123,329 | 8.34 | 9.02 | 8.34 | 0 | 0 | 0 |
| 22/05/2020 |
8.44
|
109,860 | 8.83 | 8.83 | 8.44 | 0 | 0 | 0 |
| 21/05/2020 |
8.83
|
58,050 | 8.93 | 9.31 | 8.63 | 0 | 0 | 0 |
| 20/05/2020 |
8.73
|
82,370 | 8.73 | 9.12 | 8.73 | 0 | 0 | 0 |
| 19/05/2020 |
8.73
|
129,740 | 8.63 | 9.02 | 8.34 | 0 | 0 | 0 |
| 18/05/2020 |
8.54
|
50,750 | 8.54 | 8.63 | 8.34 | 0 | 0 | 0 |
| 15/05/2020 |
8.63
|
32,910 | 9.02 | 9.02 | 8.54 | 0 | 0 | 0 |
| 14/05/2020 |
9.02
|
226,769 | 8.34 | 9.31 | 8.34 | 1,000 | 0 | 0.0 |
| 13/05/2020 |
8.34
|
52,750 | 8.44 | 8.44 | 8.15 | 0 | 0 | 0 |
| 12/05/2020 |
8.34
|
40,400 | 8.34 | 8.44 | 8.25 | 0 | 0 | 0 |
| 11/05/2020 |
8.25
|
77,700 | 8.25 | 8.44 | 8.15 | 0 | 0 | 0 |
| 08/05/2020 |
8.15
|
79,630 | 8.44 | 8.44 | 8.05 | 0 | 0 | 0 |
| 07/05/2020 |
8.44
|
32,280 | 8.44 | 8.54 | 8.25 | 0 | 0 | 0 |
| 06/05/2020 |
8.44
|
22,240 | 8.25 | 8.54 | 8.25 | 0 | 0 | 0 |
| 05/05/2020 |
8.25
|
13,100 | 8.15 | 8.25 | 8.05 | 0 | 0 | 0 |
| 04/05/2020 |
8.15
|
7,000 | 8.25 | 8.54 | 8.15 | 0 | 0 | 0 |
| 29/04/2020 |
8.25
|
37,940 | 8.34 | 8.34 | 8.15 | 0 | 0 | 0 |
| 28/04/2020 |
8.44
|
15,518 | 8.34 | 8.54 | 8.34 | 0 | 0 | 0 |
| 27/04/2020 |
8.44
|
66,791 | 8.73 | 8.73 | 8.34 | 0 | 0 | 0 |
| 24/04/2020 |
8.73
|
59,253 | 8.73 | 9.02 | 8.44 | 0 | 0 | 0 |
| 23/04/2020 |
8.44
|
88,300 | 8.54 | 8.73 | 8.34 | 500 | 0 | 0.0 |
| 22/04/2020 |
8.34
|
76,690 | 7.76 | 8.54 | 7.76 | 0 | 0 | 0 |
| 21/04/2020 |
8.25
|
61,100 | 8.83 | 9.02 | 8.15 | 0 | 0 | 0 |
| 20/04/2020 |
9.51
|
121,430 | 9.31 | 9.60 | 8.83 | 400 | 0 | 0.0 |
| 17/04/2020 |
9.02
|
227,281 | 7.86 | 9.02 | 7.86 | 1,000 | 0 | 0.0 |
| 16/04/2020 |
7.76
|
30,458 | 8.05 | 8.05 | 7.76 | 0 | 0 | 0 |
| 15/04/2020 |
7.96
|
57,400 | 7.66 | 8.05 | 7.66 | 0 | 0 | 0 |
| 14/04/2020 |
7.47
|
67,701 | 7.66 | 7.66 | 7.37 | 1,500 | 0 | 0.0 |
| 13/04/2020 |
7.76
|
28,065 | 7.66 | 7.76 | 7.66 | 0 | 600 | -0.0 |
| 10/04/2020 |
7.76
|
48,644 | 8.63 | 8.73 | 7.76 | 0 | 0 | 0 |
| 09/04/2020 |
7.86
|
83,145 | 7.66 | 8.15 | 7.66 | 0 | 0 | 0 |
| 08/04/2020 |
7.66
|
28,510 | 7.47 | 7.76 | 7.37 | 0 | 1,400 | -0.0 |
| 07/04/2020 |
7.76
|
50,600 | 7.96 | 7.96 | 7.57 | 0 | 0 | 0 |
| 06/04/2020 |
7.96
|
47,910 | 7.57 | 7.96 | 7.47 | 200 | 0 | 0.0 |
| 03/04/2020 |
7.47
|
38,500 | 6.99 | 7.76 | 6.99 | 400 | 0 | 0.0 |
| 01/04/2020 |
6.99
|
63,842 | 6.99 | 7.08 | 6.79 | 1,400 | 0 | 0.0 |
| 31/03/2020 |
6.60
|
79,056 | 6.79 | 7.08 | 6.11 | 0 | 0 | 0 |
| 30/03/2020 |
6.79
|
102,800 | 7.47 | 7.47 | 6.60 | 0 | 0 | 0 |
| 27/03/2020 |
7.66
|
102,050 | 8.05 | 8.05 | 7.57 | 0 | 1,300 | -0.0 |
| 26/03/2020 |
7.86
|
62,000 | 8.63 | 8.63 | 7.86 | 0 | 0 | 0 |
| 25/03/2020 |
8.73
|
74,040 | 9.02 | 9.22 | 8.54 | 0 | 0 | 0 |
| 24/03/2020 |
8.44
|
64,200 | 8.93 | 9.02 | 8.34 | 0 | 0 | 0 |
| 23/03/2020 |
8.93
|
199,610 | 8.34 | 9.41 | 8.34 | 1,000 | 300 | 0.0 |
| 20/03/2020 |
8.34
|
94,100 | 8.44 | 8.54 | 8.15 | 0 | 0 | 0 |
| 19/03/2020 |
8.25
|
70,050 | 8.44 | 8.54 | 8.15 | 0 | 0 | 0 |
| 18/03/2020 |
8.63
|
79,200 | 8.54 | 8.93 | 8.44 | 0 | 700 | -0.0 |
| 17/03/2020 |
8.83
|
53,708 | 8.34 | 8.83 | 8.05 | 0 | 0 | 0 |
| 16/03/2020 |
8.93
|
158,960 | 9.22 | 9.22 | 8.15 | 0 | 0 | 0 |
| 13/03/2020 |
8.73
|
68,700 | 8.54 | 9.12 | 7.66 | 300 | 0 | 0.0 |
| 12/03/2020 |
8.73
|
181,130 | 9.22 | 9.41 | 8.54 | 0 | 300 | -0.0 |