| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-18) |
3.30 | 13.98% | 360,600 | -200 | -0.0 |
21.60
26.90
26.50
|
|
2 tháng
(2026-07-20) |
0.50 | 1.89% | 435,000 | -200 | -0.0 |
21.60
28.20
26.50
|
|
3 tháng
(2026-06-19) |
2.32 | 9.45% | 1,245,800 | -400 | -0.0 |
21.60
28.29
26.50
|
|
6 tháng
(2026-03-23) |
4.31 | 19.07% | 1,663,100 | -3,900 | -0.1 |
21.36
28.29
26.50
|
|
12 tháng
(2025-09-22) |
9.13 | 51.37% | 2,200,300 | -5,300 | -0.1 |
15.97
28.29
26.50
|
|
24 tháng
(2024-09-27) |
9 | 50.28% | 3,117,247 | -13,100 | -0.3 |
13.87
28.29
26.50
|
|
36 tháng
(2023-10-03) |
12.04 | 81.02% | 4,817,805 | -64,867 | -1.2 |
11.99
28.29
26.50
|
|
60 tháng
(2021-10-13) |
13.79 | 105.14% | 11,939,561 | -130,476 | -2.5 |
11.99
28.29
26.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 13/04/2021 |
9.41
|
18,000 | 9.46 | 9.57 | 9.41 | 0 | 0 | 0 |
| 12/04/2021 |
9.46
|
21,950 | 9.68 | 9.68 | 9.41 | 0 | 0 | 0 |
| 09/04/2021 |
9.68
|
29,510 | 9.73 | 9.73 | 9.41 | 0 | 0 | 0 |
| 08/04/2021 |
9.73
|
20,900 | 9.52 | 9.73 | 9.46 | 12,000 | 0 | 0.2 |
| 07/04/2021 |
9.52
|
29,030 | 9.68 | 9.68 | 9.52 | 0 | 0 | 0 |
| 06/04/2021 |
9.68
|
4,900 | 9.68 | 9.68 | 9.57 | 0 | 0 | 0 |
| 05/04/2021 |
9.68
|
6,200 | 9.68 | 9.79 | 9.52 | 0 | 0 | 0 |
| 02/04/2021 |
9.68
|
10,700 | 9.52 | 10.01 | 9.46 | 0 | 0 | 0 |
| 01/04/2021 |
9.52
|
11,920 | 9.68 | 9.68 | 9.52 | 0 | 0 | 0 |
| 31/03/2021 |
9.68
|
15,000 | 9.63 | 9.68 | 9.57 | 0 | 0 | 0 |
| 30/03/2021 |
9.63
|
4,700 | 9.57 | 9.68 | 9.46 | 0 | 1,000 | -0.0 |
| 29/03/2021 |
9.57
|
10,679 | 9.57 | 9.57 | 9.41 | 800 | 0 | 0.0 |
| 26/03/2021 |
9.57
|
8,334 | 9.52 | 9.57 | 9.46 | 0 | 0 | 0 |
| 25/03/2021 |
9.52
|
19,400 | 9.46 | 9.52 | 9.36 | 0 | 0 | 0 |
| 24/03/2021 |
9.46
|
16,041 | 9.41 | 9.46 | 9.25 | 0 | 0 | 0 |
| 23/03/2021 |
9.41
|
12,950 | 9.73 | 9.73 | 9.19 | 100 | 0 | 0.0 |
| 22/03/2021 |
9.73
|
6,400 | 9.73 | 9.73 | 9.46 | 0 | 0 | 0 |
| 19/03/2021 |
9.73
|
1,500 | 9.57 | 9.73 | 9.46 | 0 | 0 | 0 |
| 18/03/2021 |
9.57
|
45,491 | 9.57 | 9.73 | 9.46 | 0 | 0 | 0 |
| 17/03/2021 |
9.57
|
8,000 | 9.73 | 9.73 | 9.52 | 0 | 0 | 0 |
| 16/03/2021 |
9.73
|
4,800 | 9.95 | 9.95 | 9.73 | 0 | 0 | 0 |
| 15/03/2021 |
9.95
|
6,300 | 9.95 | 9.95 | 9.79 | 0 | 0 | 0 |
| 12/03/2021 |
9.95
|
14,800 | 10.01 | 10.01 | 9.68 | 0 | 0 | 0 |
| 11/03/2021 |
10.01
|
10,145 | 10.06 | 10.06 | 9.46 | 0 | 0 | 0 |
| 10/03/2021 |
10.06
|
8,900 | 10.17 | 10.17 | 9.79 | 0 | 0 | 0 |
| 09/03/2021 |
10.17
|
3,000 | 10.01 | 10.38 | 10.01 | 0 | 0 | 0 |
| 08/03/2021 |
10.01
|
17,006 | 9.63 | 10.01 | 9.63 | 0 | 1,500 | -0.0 |
| 05/03/2021 |
9.63
|
41,800 | 9.46 | 10.38 | 9.46 | 0 | 0 | 0 |
| 04/03/2021 |
9.46
|
8,839 | 9.46 | 9.57 | 9.46 | 0 | 0 | 0 |
| 03/03/2021 |
9.46
|
4,500 | 9.46 | 9.63 | 9.19 | 0 | 0 | 0 |
| 02/03/2021 |
9.46
|
6,740 | 9.52 | 9.52 | 9.36 | 0 | 0 | 0 |
| 01/03/2021 |
9.52
|
4,700 | 9.36 | 9.52 | 9.46 | 0 | 0 | 0 |
| 26/02/2021 |
9.36
|
12,710 | 9.41 | 9.41 | 9.19 | 0 | 0 | 0 |
| 25/02/2021 |
9.41
|
70,122 | 9.25 | 9.41 | 9.14 | 0 | 0 | 0 |
| 24/02/2021 |
9.25
|
122,200 | 9.14 | 9.25 | 9.14 | 0 | 0 | 0 |
| 23/02/2021 |
9.14
|
11,451 | 9.14 | 9.19 | 9.09 | 0 | 0 | 0 |
| 22/02/2021 |
9.14
|
30,200 | 9.14 | 9.14 | 9.09 | 0 | 0 | 0 |
| 19/02/2021 |
9.14
|
31,700 | 9.09 | 9.14 | 8.92 | 0 | 0 | 0 |
| 18/02/2021 |
9.09
|
78,900 | 9.09 | 9.09 | 8.87 | 0 | 0 | 0 |
| 17/02/2021 |
9.09
|
80,600 | 9.09 | 9.25 | 9.03 | 0 | 0 | 0 |
| 09/02/2021 |
9.09
|
41,810 | 9.03 | 9.14 | 8.92 | 0 | 0 | 0 |
| 08/02/2021 |
9.03
|
39,500 | 9.03 | 9.36 | 9.03 | 900 | 0 | 0 |
| 05/02/2021 |
9.03
|
211,905 | 8.92 | 9.46 | 8.92 | 0 | 0 | 0 |
| 04/02/2021 |
8.92
|
87,160 | 9.30 | 9.30 | 8.38 | 0 | 0 | 0 |
| 03/02/2021 |
9.30
|
12,135 | 8.76 | 9.30 | 8.65 | 0 | 0 | 0 |
| 02/02/2021 |
8.76
|
2,700 | 8.87 | 8.87 | 8.49 | 0 | 0 | 0 |
| 01/02/2021 |
8.87
|
11,100 | 8.92 | 9.09 | 8.44 | 0 | 0 | 0 |
| 29/01/2021 |
8.92
|
8,387 | 8.22 | 8.92 | 7.41 | 0 | 0 | 0 |
| 28/01/2021 |
8.22
|
6,718 | 8.98 | 8.98 | 8.22 | 0 | 0 | 0 |
| 27/01/2021 |
8.98
|
82,900 | 9.19 | 9.19 | 8.65 | 0 | 0 | 0 |
| 26/01/2021 |
9.19
|
53,300 | 9.19 | 9.25 | 9.09 | 700 | 400 | 0.0 |
| 25/01/2021 |
9.19
|
20,300 | 9.30 | 9.68 | 9.19 | 0 | 0 | 0 |
| 22/01/2021 |
9.30
|
13,300 | 8.92 | 9.30 | 8.87 | 0 | 0 | 0 |
| 21/01/2021 |
8.92
|
14,900 | 9.19 | 9.19 | 8.65 | 0 | 0 | 0 |
| 20/01/2021 |
9.19
|
3,100 | 9.19 | 9.73 | 9.19 | 0 | 0 | 0 |
| 19/01/2021 |
9.19
|
2,200 | 9.68 | 9.68 | 8.82 | 0 | 0 | 0 |
| 18/01/2021 |
9.68
|
5,008 | 9.46 | 9.73 | 9.52 | 0 | 0 | 0 |
| 15/01/2021 |
9.46
|
66,910 | 8.65 | 9.46 | 8.71 | 0 | 0 | 0 |
| 14/01/2021 |
8.65
|
96,100 | 8.44 | 8.65 | 8.49 | 400 | 0 | 0.0 |
| 13/01/2021 |
8.44
|
77,600 | 8.55 | 8.60 | 8.44 | 0 | 0 | 0 |
| 12/01/2021 |
8.55
|
70,300 | 8.55 | 8.55 | 8.44 | 0 | 0 | 0 |
| 11/01/2021 |
8.55
|
1,200 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 |
| 08/01/2021 |
8.55
|
28,200 | 8.55 | 8.60 | 8.49 | 0 | 0 | 0 |
| 07/01/2021 |
8.55
|
11,900 | 8.55 | 8.55 | 8.44 | 0 | 0 | 0 |
| 06/01/2021 |
8.55
|
14,700 | 8.00 | 8.55 | 8.38 | 0 | 0 | 0 |
| 05/01/2021 |
8.00
|
3,000 | 8.44 | 8.44 | 8.00 | 0 | 0 | 0 |
| 04/01/2021 |
8.44
|
15,500 | 8.49 | 8.49 | 8.44 | 0 | 0 | 0 |
| 31/12/2020 |
8.49
|
13,300 | 8.49 | 8.55 | 8.44 | 0 | 0 | 0 |
| 30/12/2020 |
8.49
|
25,972 | 8.49 | 8.49 | 8.44 | 0 | 0 | 0 |
| 29/12/2020 |
8.49
|
33,840 | 8.49 | 8.55 | 8.38 | 0 | 0 | 0 |
| 28/12/2020 |
8.49
|
14,200 | 8.49 | 8.60 | 8.11 | 100 | 0 | 0.0 |
| 25/12/2020 |
8.49
|
100 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 |
| 24/12/2020 |
8.49
|
32,700 | 8.49 | 8.49 | 8.38 | 0 | 0 | 0 |
| 23/12/2020 |
8.49
|
31,622 | 8.49 | 8.55 | 8.44 | 0 | 0 | 0 |
| 22/12/2020 |
8.49
|
92,000 | 8.44 | 8.55 | 8.17 | 0 | 0 | 0 |
| 21/12/2020 |
8.44
|
22,090 | 8.49 | 8.49 | 8.38 | 0 | 0 | 0 |
| 18/12/2020 |
8.49
|
21,171 | 8.38 | 8.49 | 8.38 | 0 | 0 | 0 |
| 17/12/2020 |
8.38
|
13,700 | 8.38 | 8.38 | 8.17 | 1,500 | 0 | 0.0 |
| 16/12/2020 |
8.38
|
59,740 | 8.00 | 8.38 | 8.06 | 0 | 0 | 0 |
| 15/12/2020 |
8.00
|
141,950 | 7.79 | 8.00 | 7.84 | 0 | 0 | 0 |
| 14/12/2020 |
7.79
|
2,350 | 8.00 | 8.00 | 7.79 | 100 | 0 | 0.0 |
| 11/12/2020 |
8.00
|
49,703 | 7.84 | 8.00 | 7.73 | 0 | 100 | -0.0 |
| 10/12/2020 |
7.84
|
5,200 | 7.84 | 7.90 | 7.84 | 0 | 0 | 0 |
| 09/12/2020 |
7.84
|
111,800 | 7.84 | 7.84 | 7.68 | 0 | 0 | 0 |
| 08/12/2020 |
7.84
|
24,300 | 7.84 | 7.84 | 7.68 | 0 | 0 | 0 |
| 07/12/2020 |
7.84
|
300 | 7.84 | 8.11 | 7.84 | 0 | 0 | 0 |
| 04/12/2020 |
7.84
|
3,100 | 7.79 | 7.84 | 7.63 | 100 | 0 | 0.0 |
| 03/12/2020 |
7.79
|
2,219 | 7.79 | 7.84 | 7.68 | 100 | 0 | 0.0 |
| 02/12/2020 |
7.79
|
32,700 | 7.84 | 7.90 | 7.63 | 300 | 0 | 0.0 |
| 01/12/2020 |
7.84
|
300 | 7.90 | 7.90 | 7.68 | 0 | 0 | 0 |
| 30/11/2020 |
7.90
|
3,600 | 7.79 | 8.38 | 7.63 | 200 | 0 | 0.0 |
| 27/11/2020 |
7.79
|
18,470 | 7.79 | 8.00 | 7.73 | 300 | 0 | 0 |
| 26/11/2020 |
7.79
|
9,200 | 7.84 | 8.06 | 7.79 | 0 | 0 | 0 |
| 25/11/2020 |
7.84
|
46,811 | 7.84 | 8.06 | 7.73 | 0 | 0 | 0 |
| 24/11/2020 |
7.84
|
9,000 | 7.84 | 8.27 | 7.84 | 0 | 300 | -0.0 |
| 23/11/2020 |
7.84
|
62,889 | 7.63 | 7.84 | 7.68 | 0 | 0 | 0 |
| 20/11/2020 |
7.63
|
30,900 | 7.57 | 8.33 | 7.57 | 0 | 200 | -0.0 |
| 19/11/2020 |
7.57
|
81,411 | 7.52 | 7.68 | 7.57 | 0 | 0 | 0 |
| 18/11/2020 |
7.52
|
60,200 | 7.52 | 7.52 | 7.46 | 0 | 0 | 0 |
| 17/11/2020 |
7.52
|
41,900 | 7.52 | 7.52 | 7.46 | 0 | 0 | 0 |