| 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) |
-5.10 | -16.35% | 7,379,700 | 33,600 | 1.2 |
26.10
31.30
26.20
|
|
2 tháng
(2026-01-19) |
-6 | -18.69% | 11,145,400 | 18,900 | 0.6 |
26.10
32.10
26.20
|
|
3 tháng
(2025-12-22) |
-5.10 | -16.35% | 17,018,500 | -29,400 | -1.0 |
26.10
32.60
26.20
|
|
6 tháng
(2025-09-22) |
-9.93 | -27.56% | 31,408,900 | -98,200 | -3.6 |
26.10
37.59
26.20
|
|
12 tháng
(2025-03-25) |
-13.25 | -33.67% | 142,406,900 | -186,080 | -3.2 |
26.10
42.18
26.20
|
|
24 tháng
(2024-04-01) |
-5.61 | -17.69% | 326,573,367 | -3,717,750 | -146.6 |
26.10
45.89
26.20
|
|
36 tháng
(2023-04-05) |
7.75 | 42.26% | 434,280,384 | -4,583,904 | -162.4 |
17.06
45.89
26.20
|
|
60 tháng
(2021-04-15) |
5.99 | 29.80% | 661,122,918 | -6,454,936 | -204.8 |
10.69
45.89
26.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 17/03/2020 |
6.96
|
71,700 | 6.72 | 6.96 | 6.49 | 51,000 | 10,600 | 0.4 |
| 16/03/2020 |
6.72
|
50,330 | 6.80 | 6.80 | 6.57 | 22,200 | 20,000 | 0.0 |
| 13/03/2020 |
6.80
|
34,200 | 6.80 | 6.80 | 6.49 | 20,000 | 10,200 | 0.1 |
| 12/03/2020 |
6.80
|
96,100 | 7.12 | 7.12 | 6.49 | 50,000 | 21,400 | 0.3 |
| 11/03/2020 |
7.12
|
69,700 | 7.20 | 7.20 | 6.88 | 25,000 | 25,000 | 0.0 |
| 10/03/2020 |
7.20
|
38,300 | 7.20 | 7.20 | 6.88 | 18,000 | 12,100 | 0.1 |
| 09/03/2020 |
7.20
|
172,700 | 7.52 | 7.52 | 6.80 | 40,000 | 0 | 0.4 |
| 06/03/2020 |
7.52
|
94,300 | 7.52 | 7.52 | 7.36 | 23,000 | 66,700 | -0.4 |
| 05/03/2020 |
7.52
|
101,499 | 7.44 | 7.52 | 7.36 | 20,100 | 75,000 | -0.5 |
| 04/03/2020 |
7.44
|
53,060 | 7.44 | 7.44 | 7.36 | 12,000 | 35,000 | -0.2 |
| 03/03/2020 |
7.44
|
104,700 | 7.36 | 7.44 | 7.20 | 15,200 | 68,800 | -0.5 |
| 02/03/2020 |
7.36
|
57,100 | 7.44 | 7.44 | 7.20 | 18,100 | 12,000 | 0.1 |
| 28/02/2020 |
7.44
|
48,100 | 7.52 | 7.52 | 7.36 | 11,200 | 27,100 | -0.1 |
| 27/02/2020 |
7.52
|
63,500 | 7.52 | 7.52 | 7.36 | 12,500 | 38,800 | -0.2 |
| 26/02/2020 |
7.52
|
36,800 | 7.59 | 7.59 | 7.44 | 8,500 | 13,000 | -0.0 |
| 25/02/2020 |
7.59
|
38,810 | 7.67 | 7.67 | 7.44 | 10,200 | 19,000 | -0.1 |
| 24/02/2020 |
7.67
|
28,770 | 7.83 | 7.83 | 7.59 | 10,000 | 14,000 | -0.0 |
| 21/02/2020 |
7.83
|
52,150 | 7.83 | 7.83 | 7.59 | 15,800 | 36,200 | -0.2 |
| 20/02/2020 |
7.83
|
36,710 | 7.83 | 7.83 | 7.75 | 8,000 | 28,900 | -0.2 |
| 19/02/2020 |
7.83
|
34,700 | 7.91 | 7.91 | 7.75 | 9,000 | 20,900 | -0.1 |
| 18/02/2020 |
7.91
|
31,370 | 7.99 | 7.99 | 7.83 | 7,000 | 11,000 | -0.0 |
| 17/02/2020 |
7.99
|
20,350 | 8.07 | 8.07 | 7.91 | 6,000 | 14,000 | -0.1 |
| 14/02/2020 |
8.07
|
40,070 | 8.15 | 8.15 | 7.91 | 8,000 | 32,000 | -0.2 |
| 13/02/2020 |
8.15
|
14,300 | 8.15 | 8.15 | 7.99 | 5,000 | 8,000 | -0.0 |
| 12/02/2020 |
8.15
|
64,558 | 8.15 | 8.39 | 7.91 | 30,600 | 37,000 | -0.1 |
| 11/02/2020 |
8.15
|
16,850 | 8.07 | 8.39 | 7.91 | 5,600 | 7,000 | -0.0 |
| 10/02/2020 |
8.07
|
9,600 | 8.15 | 8.15 | 7.99 | 4,500 | 0 | 0.0 |
| 07/02/2020 |
8.15
|
9,228 | 8.15 | 8.15 | 7.99 | 5,100 | 3,000 | 0.0 |
| 06/02/2020 |
8.15
|
15,750 | 8.07 | 8.15 | 7.99 | 5,000 | 10,000 | -0.0 |
| 05/02/2020 |
8.07
|
10,550 | 8.07 | 8.46 | 7.99 | 4,300 | 5,000 | -0.0 |
| 04/02/2020 |
8.07
|
10,750 | 8.15 | 8.39 | 7.99 | 5,700 | 0 | 0.1 |
| 03/02/2020 |
8.15
|
19,000 | 8.23 | 8.23 | 7.91 | 11,100 | 0 | 0.1 |
| 31/01/2020 |
8.23
|
26,400 | 8.23 | 8.46 | 7.99 | 22,200 | 0 | 0.2 |
| 30/01/2020 |
8.23
|
28,550 | 8.62 | 8.62 | 7.91 | 10,400 | 8,000 | 0.0 |
| 22/01/2020 |
8.62
|
24,050 | 7.91 | 8.62 | 7.91 | 24,000 | 0 | 0.2 |
| 21/01/2020 |
7.91
|
60,900 | 7.75 | 7.91 | 7.75 | 27,900 | 35,000 | -0.1 |
| 20/01/2020 |
7.75
|
9,200 | 7.75 | 7.91 | 7.75 | 2,000 | 0 | 0.0 |
| 17/01/2020 |
7.75
|
14,607 | 7.75 | 7.83 | 7.75 | 0 | 0 | 0 |
| 16/01/2020 |
7.75
|
47,230 | 7.91 | 7.91 | 7.67 | 1,200 | 6,300 | -0.1 |
| 15/01/2020 |
7.91
|
23,000 | 7.91 | 7.91 | 7.75 | 12,000 | 11,000 | 0.0 |
| 14/01/2020 |
7.91
|
21,201 | 7.91 | 7.91 | 7.75 | 10,000 | 0 | 0.1 |
| 13/01/2020 |
7.91
|
36,900 | 7.91 | 7.91 | 7.75 | 10,000 | 0 | 0.1 |
| 10/01/2020 |
7.91
|
15,500 | 7.83 | 7.91 | 7.75 | 9,000 | 0 | 0.1 |
| 09/01/2020 |
7.83
|
4,000 | 7.83 | 7.83 | 7.83 | 4,000 | 0 | 0.0 |
| 08/01/2020 |
7.83
|
18,100 | 7.83 | 7.83 | 7.75 | 3,000 | 1,200 | 0.0 |
| 07/01/2020 |
7.83
|
29,284 | 7.91 | 7.91 | 7.75 | 10,500 | 0 | 0.1 |
| 06/01/2020 |
7.91
|
44,430 | 7.99 | 7.99 | 7.75 | 17,200 | 0 | 0.2 |
| 03/01/2020 |
7.99
|
9,000 | 7.91 | 7.99 | 7.83 | 8,000 | 0 | 0.1 |
| 02/01/2020 |
7.91
|
16,820 | 7.91 | 8.15 | 7.83 | 9,100 | 4,000 | 0.1 |
| 31/12/2019 |
7.91
|
68,720 | 7.91 | 7.91 | 7.67 | 30,000 | 4,200 | 0.3 |
| 30/12/2019 |
7.91
|
33,660 | 7.91 | 7.91 | 7.67 | 17,200 | 100 | 0.2 |
| 27/12/2019 |
7.91
|
63,100 | 7.83 | 8.54 | 7.67 | 40,800 | 22,300 | 0.2 |
| 26/12/2019 |
7.83
|
45,186 | 7.83 | 7.83 | 7.67 | 21,000 | 23,000 | -0.0 |
| 25/12/2019 |
7.83
|
44,100 | 7.83 | 7.83 | 7.67 | 19,000 | 25,000 | -0.1 |
| 24/12/2019 |
7.83
|
45,840 | 7.83 | 7.83 | 7.67 | 20,000 | 25,000 | -0.0 |
| 23/12/2019 |
7.83
|
84,700 | 7.83 | 7.83 | 7.67 | 22,000 | 48,600 | -0.3 |
| 20/12/2019 |
7.83
|
33,020 | 7.83 | 7.83 | 7.59 | 10,000 | 10,000 | 0.0 |
| 19/12/2019 |
7.83
|
21,200 | 7.91 | 7.91 | 7.75 | 11,000 | 10,000 | 0.0 |
| 18/12/2019 |
7.91
|
14,943 | 7.91 | 7.91 | 7.75 | 8,500 | 6,000 | 0.0 |
| 17/12/2019 |
7.91
|
44,084 | 7.91 | 7.91 | 7.75 | 14,000 | 25,000 | -0.1 |
| 16/12/2019 |
7.91
|
25,020 | 7.91 | 7.91 | 7.75 | 8,000 | 14,000 | -0.1 |
| 13/12/2019 |
7.91
|
19,150 | 7.91 | 7.99 | 7.83 | 4,100 | 13,350 | -0.1 |
| 12/12/2019 |
7.91
|
54,950 | 7.83 | 7.91 | 7.75 | 18,900 | 30,500 | -0.1 |
| 11/12/2019 |
7.83
|
15,910 | 7.83 | 7.83 | 7.83 | 15,900 | 0 | 0.2 |
| 10/12/2019 |
7.83
|
47,000 | 7.91 | 7.91 | 7.67 | 12,000 | 0 | 0.1 |
| 09/12/2019 |
7.91
|
8,690 | 7.83 | 7.91 | 7.83 | 6,000 | 0 | 0.1 |
| 06/12/2019 |
7.83
|
14,400 | 7.91 | 7.91 | 7.83 | 0 | 0 | 0 |
| 05/12/2019 |
7.91
|
4,600 | 7.83 | 7.91 | 7.83 | 3,000 | 0 | 0.0 |
| 04/12/2019 |
7.83
|
28,000 | 7.91 | 7.91 | 7.83 | 1,300 | 4,000 | -0.0 |
| 03/12/2019 |
7.91
|
8,100 | 7.83 | 7.99 | 7.83 | 3,600 | 4,000 | -0.0 |
| 02/12/2019 |
7.83
|
18,400 | 7.91 | 7.91 | 7.83 | 3,000 | 0 | 0.0 |
| 29/11/2019 |
7.91
|
51,300 | 7.99 | 8.07 | 7.91 | 2,000 | 0 | 0.0 |
| 28/11/2019 |
7.99
|
61,583 | 8.15 | 8.15 | 7.91 | 13,500 | 0 | 0.1 |
| 27/11/2019 |
8.15
|
37,000 | 8.15 | 8.15 | 7.91 | 17,000 | 7,000 | 0.1 |
| 26/11/2019 |
8.15
|
9,237 | 8.07 | 8.15 | 8.07 | 5,000 | 0 | 0.1 |
| 25/11/2019 |
8.07
|
12,400 | 8.15 | 8.15 | 8.07 | 2,000 | 0 | 0.0 |
| 22/11/2019 |
8.15
|
12,300 | 8.15 | 8.15 | 7.99 | 11,100 | 0 | 0.1 |
| 21/11/2019 |
8.15
|
71,837 | 8.23 | 8.23 | 7.91 | 8,500 | 54,300 | -0.5 |
| 20/11/2019 |
8.23
|
7,400 | 8.15 | 8.23 | 8.15 | 2,100 | 0 | 0.0 |
| 19/11/2019 |
8.15
|
18,120 | 8.23 | 8.23 | 8.15 | 200 | 0 | 0.0 |
| 18/11/2019 |
8.23
|
11,486 | 8.23 | 8.23 | 8.23 | 3,000 | 0 | 0.0 |
| 15/11/2019 |
8.23
|
9,100 | 8.23 | 8.31 | 8.23 | 1,100 | 0 | 0.0 |
| 14/11/2019 |
8.23
|
14,256 | 8.07 | 8.23 | 8.15 | 4,000 | 0 | 0.0 |
| 13/11/2019 |
8.07
|
6,300 | 8.15 | 8.23 | 8.07 | 3,100 | 0 | 0.0 |
| 12/11/2019 |
8.15
|
30,440 | 8.23 | 8.39 | 8.15 | 500 | 2,000 | -0.0 |
| 11/11/2019 |
8.23
|
26,300 | 8.23 | 8.31 | 8.23 | 4,100 | 0 | 0.0 |
| 08/11/2019 |
8.23
|
28,650 | 8.23 | 8.62 | 8.15 | 8,200 | 0 | 0.1 |
| 07/11/2019 |
8.23
|
211,176 | 8.46 | 8.46 | 7.67 | 101,100 | 186,600 | -0.9 |
| 06/11/2019 |
8.46
|
39,000 | 8.54 | 8.54 | 8.39 | 22,000 | 6,200 | 0.2 |
| 05/11/2019 |
8.54
|
105,695 | 8.62 | 8.62 | 8.31 | 38,000 | 29,000 | 0.1 |
| 04/11/2019 |
8.62
|
20,500 | 8.54 | 8.62 | 8.46 | 7,000 | 11,000 | -0.0 |
| 01/11/2019 |
8.54
|
29,300 | 8.62 | 8.62 | 8.46 | 12,000 | 17,000 | -0.1 |
| 31/10/2019 |
8.62
|
18,700 | 8.62 | 8.62 | 8.54 | 18,000 | 0 | 0.2 |
| 30/10/2019 |
8.62
|
7,020 | 8.62 | 8.62 | 8.62 | 7,000 | 0 | 0.1 |
| 29/10/2019 |
8.62
|
10,776 | 8.46 | 8.62 | 8.46 | 3,100 | 2,000 | 0.0 |
| 28/10/2019 |
8.46
|
28,510 | 8.62 | 8.62 | 8.46 | 100 | 3,600 | -0.0 |
| 25/10/2019 |
8.62
|
69,300 | 8.62 | 8.62 | 8.39 | 32,100 | 33,000 | -0.0 |
| 24/10/2019 |
8.62
|
82,820 | 8.62 | 8.62 | 8.39 | 33,400 | 47,500 | -0.1 |
| 23/10/2019 |
8.62
|
137,500 | 8.46 | 8.62 | 8.39 | 120,300 | 64,900 | 0.6 |
| 22/10/2019 |
8.46
|
71,100 | 8.46 | 8.62 | 8.31 | 58,600 | 38,700 | 0.2 |