| 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) |
-0.26 | -3% | 1,615,000 | 15,700 | 0.1 |
7.96
8.67
8.45
|
|
2 tháng
(2026-01-16) |
-0.30 | -3.45% | 4,021,300 | -1,305,800 | -10.9 |
7.96
8.70
8.45
|
|
3 tháng
(2025-12-17) |
-0.60 | -6.67% | 5,228,600 | -1,714,400 | -14.4 |
7.96
9.30
8.45
|
|
6 tháng
(2025-09-18) |
-2.29 | -21.39% | 7,692,500 | -2,865,000 | -26.1 |
7.96
10.69
8.45
|
|
12 tháng
(2025-03-24) |
-3.35 | -28.50% | 11,350,700 | -3,942,400 | -37.3 |
7.96
11.85
8.45
|
|
24 tháng
(2024-03-27) |
-6.04 | -41.82% | 18,208,800 | -3,979,207 | -37.7 |
7.96
14.44
8.45
|
|
36 tháng
(2023-04-03) |
-1.37 | -14.05% | 33,088,500 | -4,622,907 | -47.3 |
7.96
16.93
8.45
|
|
60 tháng
(2021-04-12) |
-1.13 | -11.90% | 46,646,400 | -4,644,477 | -35.2 |
7.96
16.93
8.45
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 11/03/2020 |
7.36
|
34,070 | 7.65 | 7.65 | 7.36 | 2,000 | 0 | 0.0 |
| 10/03/2020 |
7.65
|
43,800 | 7.39 | 7.65 | 7.36 | 0 | 50 | -0.0 |
| 09/03/2020 |
7.39
|
42,180 | 7.92 | 7.92 | 7.39 | 200 | 100 | 0.0 |
| 06/03/2020 |
7.92
|
15,360 | 7.95 | 7.95 | 7.83 | 0 | 0 | 0 |
| 05/03/2020 |
7.95
|
3,740 | 7.95 | 8.04 | 7.86 | 0 | 0 | 0 |
| 04/03/2020 |
7.95
|
16,300 | 7.95 | 8.01 | 7.89 | 0 | 0 | 0 |
| 03/03/2020 |
7.95
|
79,280 | 7.92 | 7.95 | 7.89 | 0 | 600 | -0.0 |
| 02/03/2020 |
7.92
|
8,290 | 7.89 | 7.95 | 7.86 | 0 | 0 | 0 |
| 28/02/2020 |
7.89
|
11,420 | 8.04 | 8.04 | 7.83 | 0 | 0 | 0 |
| 27/02/2020 |
8.04
|
10,750 | 7.83 | 8.04 | 7.80 | 600 | 0 | 0.0 |
| 26/02/2020 |
7.83
|
12,360 | 7.80 | 7.83 | 7.80 | 0 | 0 | 0 |
| 25/02/2020 |
7.80
|
19,030 | 7.89 | 7.89 | 7.71 | 0 | 0 | 0 |
| 24/02/2020 |
7.89
|
20,080 | 7.95 | 7.95 | 7.77 | 0 | 0 | 0 |
| 21/02/2020 |
7.95
|
21,750 | 8.07 | 8.07 | 7.95 | 0 | 0 | 0 |
| 20/02/2020 |
8.07
|
7,040 | 8.09 | 8.12 | 7.95 | 0 | 10 | -0.0 |
| 19/02/2020 |
8.09
|
20,010 | 8.01 | 8.09 | 7.92 | 500 | 0 | 0.0 |
| 18/02/2020 |
8.01
|
16,970 | 8.09 | 8.12 | 7.95 | 0 | 0 | 0 |
| 17/02/2020 |
8.09
|
22,730 | 8.07 | 8.15 | 7.95 | 0 | 0 | 0 |
| 14/02/2020 |
8.07
|
21,870 | 8.04 | 8.15 | 7.83 | 0 | 0 | 0 |
| 13/02/2020 |
8.04
|
32,170 | 8.07 | 8.07 | 7.86 | 0 | 0 | 0 |
| 12/02/2020 |
8.07
|
8,530 | 8.12 | 8.15 | 7.98 | 0 | 0 | 0 |
| 11/02/2020 |
8.12
|
30,460 | 8.15 | 8.24 | 8.07 | 0 | 0 | 0 |
| 10/02/2020 |
8.15
|
121,520 | 7.95 | 8.30 | 7.95 | 0 | 100 | -0.0 |
| 07/02/2020 |
7.95
|
121,850 | 7.83 | 7.95 | 7.80 | 0 | 0 | 0 |
| 06/02/2020 |
7.83
|
37,960 | 7.65 | 7.83 | 7.59 | 0 | 100 | -0.0 |
| 05/02/2020 |
7.65
|
8,400 | 7.77 | 7.77 | 7.59 | 0 | 0 | 0 |
| 04/02/2020 |
7.77
|
31,040 | 7.65 | 7.89 | 7.59 | 0 | 0 | 0 |
| 03/02/2020 |
7.65
|
35,310 | 7.65 | 7.65 | 7.36 | 0 | 0 | 0 |
| 31/01/2020 |
7.65
|
16,610 | 7.71 | 7.71 | 7.54 | 0 | 0 | 0 |
| 30/01/2020 |
7.71
|
35,100 | 7.57 | 7.71 | 7.59 | 0 | 4,350 | -0.1 |
| 22/01/2020 |
7.57
|
12,930 | 7.54 | 7.95 | 7.54 | 0 | 0 | 0 |
| 21/01/2020 |
7.54
|
17,250 | 7.06 | 7.54 | 7.12 | 0 | 0 | 0 |
| 20/01/2020 |
7.06
|
100 | 7.09 | 7.09 | 7.06 | 0 | 0 | 0 |
| 17/01/2020 |
7.09
|
8,700 | 7.01 | 7.09 | 6.77 | 100 | 100 | -0 |
| 16/01/2020 |
7.01
|
3,610 | 7.01 | 7.04 | 7.01 | 0 | 0 | 0 |
| 15/01/2020 |
7.01
|
4,620 | 7.06 | 7.06 | 6.98 | 0 | 0 | 0 |
| 14/01/2020 |
7.06
|
40 | 7.18 | 7.30 | 7.06 | 0 | 0 | 0 |
| 13/01/2020 |
7.18
|
530 | 7.21 | 7.21 | 7.18 | 0 | 0 | 0 |
| 10/01/2020 |
7.21
|
280 | 7.06 | 7.21 | 7.21 | 0 | 0 | 0 |
| 09/01/2020 |
7.06
|
920 | 7.24 | 7.24 | 7.06 | 0 | 0 | 0 |
| 08/01/2020 |
7.24
|
30 | 7.24 | 7.24 | 7.24 | 0 | 0 | 0 |
| 07/01/2020 |
7.24
|
500 | 7.24 | 7.24 | 7.24 | 0 | 0 | 0 |
| 06/01/2020 |
7.24
|
6,750 | 7.30 | 7.30 | 7.06 | 0 | 0 | 0 |
| 03/01/2020 |
7.30
|
660 | 7.24 | 7.30 | 7.24 | 0 | 0 | 0 |
| 02/01/2020 |
7.24
|
2,990 | 7.24 | 7.24 | 7.18 | 0 | 0 | 0 |
| 31/12/2019 |
7.24
|
4,620 | 7.18 | 7.24 | 7.06 | 0 | 0 | 0 |
| 30/12/2019 |
7.18
|
1,990 | 7.12 | 7.18 | 7.15 | 0 | 0 | 0 |
| 27/12/2019 |
7.12
|
8,810 | 7.09 | 7.12 | 7.04 | 0 | 0 | 0 |
| 26/12/2019 |
7.09
|
0 | 7.09 | 7.09 | 7.09 | 0 | 0 | 0 |
| 25/12/2019 |
7.09
|
4,000 | 7.15 | 7.18 | 7.09 | 700 | 0 | 0.0 |
| 24/12/2019 |
7.15
|
2,210 | 7.18 | 7.18 | 7.04 | 0 | 0 | 0 |
| 23/12/2019 |
7.18
|
20,390 | 7.18 | 7.18 | 7.06 | 0 | 0 | 0 |
| 20/12/2019 |
7.18
|
1,040 | 7.12 | 7.18 | 7.06 | 0 | 0 | 0 |
| 19/12/2019 |
7.12
|
1,010 | 7.24 | 7.24 | 7.12 | 0 | 0 | 0 |
| 18/12/2019 |
7.24
|
3,340 | 7.06 | 7.24 | 7.12 | 0 | 0 | 0 |
| 17/12/2019 |
7.06
|
1,620 | 7.24 | 7.24 | 7.06 | 0 | 0 | 0 |
| 16/12/2019 |
7.24
|
4,040 | 7.24 | 7.24 | 7.06 | 0 | 0 | 0 |
| 13/12/2019 |
7.24
|
0 | 7.24 | 7.24 | 7.24 | 0 | 0 | 0 |
| 12/12/2019 |
7.24
|
50 | 7.24 | 7.24 | 7.24 | 0 | 0 | 0 |
| 11/12/2019 |
7.24
|
10 | 7.06 | 7.24 | 7.24 | 0 | 0 | 0 |
| 10/12/2019 |
7.06
|
350 | 7.18 | 7.18 | 7.06 | 0 | 0 | 0 |
| 09/12/2019 |
7.18
|
5,580 | 7.12 | 7.18 | 7.12 | 0 | 1,500 | -0.0 |
| 06/12/2019 |
7.12
|
11,840 | 7.12 | 7.12 | 7.06 | 0 | 0 | 0 |
| 05/12/2019 |
7.12
|
2,460 | 7.12 | 7.12 | 7.06 | 0 | 0 | 0 |
| 04/12/2019 |
7.12
|
3,980 | 7.12 | 7.12 | 7.12 | 0 | 0 | 0 |
| 03/12/2019 |
7.12
|
1,000 | 7.15 | 7.18 | 7.06 | 0 | 0 | 0 |
| 02/12/2019 |
7.15
|
1,540 | 7.24 | 7.24 | 7.15 | 0 | 0 | 0 |
| 29/11/2019 |
7.24
|
100 | 7.21 | 7.24 | 7.24 | 0 | 0 | 0 |
| 28/11/2019 |
7.21
|
10 | 7.15 | 7.21 | 7.21 | 0 | 0 | 0 |
| 27/11/2019 |
7.15
|
110 | 7.15 | 7.15 | 7.15 | 0 | 0 | 0 |
| 26/11/2019 |
7.15
|
2,440 | 7.12 | 7.21 | 7.15 | 0 | 0 | 0 |
| 25/11/2019 |
7.12
|
11,010 | 7.21 | 7.21 | 7.12 | 0 | 9,800 | -0.1 |
| 22/11/2019 |
7.21
|
5,360 | 7.24 | 7.24 | 7.21 | 1,300 | 0 | 0.0 |
| 21/11/2019 |
7.24
|
2,000 | 7.24 | 7.24 | 7.24 | 0 | 0 | 0 |
| 20/11/2019 |
7.24
|
2,570 | 7.18 | 7.24 | 7.15 | 0 | 0 | 0 |
| 19/11/2019 |
7.18
|
9,860 | 7.30 | 7.30 | 7.18 | 0 | 0 | 0 |
| 18/11/2019 |
7.30
|
4,050 | 7.30 | 7.30 | 7.18 | 100 | 0 | 0.0 |
| 15/11/2019 |
7.30
|
500 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
| 14/11/2019 |
7.30
|
690 | 7.30 | 7.36 | 7.30 | 0 | 0 | 0 |
| 13/11/2019 |
7.30
|
100 | 7.30 | 7.30 | 7.21 | 0 | 0 | 0 |
| 12/11/2019 |
7.30
|
0 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
| 11/11/2019 |
7.30
|
20 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
| 08/11/2019 |
7.30
|
470 | 7.30 | 7.33 | 7.12 | 0 | 0 | 0 |
| 07/11/2019 |
7.30
|
170 | 7.33 | 7.36 | 7.12 | 0 | 0 | 0 |
| 06/11/2019 |
7.33
|
20 | 7.27 | 7.33 | 7.33 | 0 | 0 | 0 |
| 05/11/2019 |
7.27
|
1,860 | 7.18 | 7.27 | 7.21 | 0 | 0 | 0 |
| 04/11/2019 |
7.18
|
1,810 | 7.18 | 7.30 | 7.18 | 0 | 0 | 0 |
| 01/11/2019 |
7.18
|
620 | 7.30 | 7.36 | 7.18 | 0 | 0 | 0 |
| 31/10/2019 |
7.30
|
2,800 | 7.27 | 7.30 | 7.15 | 0 | 0 | 0 |
| 30/10/2019 |
7.27
|
710 | 7.21 | 7.30 | 7.18 | 0 | 0 | 0 |
| 29/10/2019 |
7.21
|
3,910 | 7.18 | 7.33 | 7.18 | 0 | 0 | 0 |
| 28/10/2019 |
7.18
|
2,160 | 7.30 | 7.36 | 7.18 | 0 | 0 | 0 |
| 25/10/2019 |
7.30
|
0 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
| 24/10/2019 |
7.30
|
5,610 | 7.36 | 7.36 | 7.15 | 0 | 0 | 0 |
| 23/10/2019 |
7.36
|
3,530 | 7.42 | 7.42 | 7.15 | 0 | 0 | 0 |
| 22/10/2019 |
7.42
|
10 | 7.39 | 7.42 | 7.42 | 0 | 0 | 0 |
| 21/10/2019 |
7.39
|
6,620 | 7.36 | 7.39 | 7.18 | 0 | 3,000 | -0.0 |
| 18/10/2019 |
7.36
|
3,740 | 7.18 | 7.36 | 7.18 | 0 | 0 | 0 |
| 17/10/2019 |
7.18
|
3,380 | 7.36 | 7.36 | 7.18 | 0 | 0 | 0 |
| 16/10/2019 |
7.36
|
100 | 7.36 | 7.36 | 7.36 | 0 | 0 | 0 |