| 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) |
-3.70 | -14.18% | 183,300 | 0 | 0 |
22.40
26.10
23
|
|
2 tháng
(2026-01-19) |
-12.30 | -35.45% | 276,900 | 0 | 0 |
22.40
34.90
23
|
|
3 tháng
(2025-12-18) |
-13.40 | -37.43% | 293,100 | 0 | 0 |
22.40
36.50
23
|
|
6 tháng
(2025-09-19) |
-20.50 | -47.79% | 324,900 | 0 | 0 |
22.40
42.90
23
|
|
12 tháng
(2025-03-24) |
-25.60 | -53.33% | 639,000 | 5,400 | 0.2 |
22.40
51
23
|
|
24 tháng
(2024-03-28) |
-23.79 | -51.51% | 1,195,023 | 4,800 | 0.2 |
22.40
51
23
|
|
36 tháng
(2023-04-03) |
8.51 | 61.24% | 3,443,437 | -1,200 | -0.1 |
13.70
51
23
|
|
60 tháng
(2021-04-13) |
3.91 | 21.14% | 6,907,979 | -207,500 | -4.3 |
11.59
51
23
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 13/03/2020 |
7.76
|
100 | 8.43 | 8.43 | 7.76 | 0 | 100 | -0.0 |
| 12/03/2020 |
8.43
|
100 | 9.20 | 9.20 | 8.43 | 0 | 100 | -0.0 |
| 11/03/2020 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
| 10/03/2020 |
9.20
|
2,300 | 9.10 | 9.20 | 8.24 | 0 | 100 | -0.0 |
| 09/03/2020 |
9.10
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
| 06/03/2020 |
9.10
|
35 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
| 05/03/2020 |
9.10
|
200 | 9.68 | 9.68 | 8.91 | 0 | 100 | -0.0 |
| 04/03/2020 |
9.68
|
1,700 | 9.01 | 9.68 | 9.58 | 0 | 0 | 0 |
| 03/03/2020 |
9.01
|
1,100 | 9.96 | 9.96 | 9.01 | 0 | 100 | -0.0 |
| 02/03/2020 |
9.96
|
200 | 11.02 | 11.02 | 9.96 | 0 | 100 | -0.0 |
| 28/02/2020 |
11.02
|
0 | 11.02 | 11.02 | 11.02 | 0 | 0 | 0 |
| 27/02/2020 |
11.02
|
200 | 10.44 | 11.02 | 9.48 | 0 | 100 | -0.0 |
| 26/02/2020 |
10.44
|
400 | 10.35 | 10.44 | 10.44 | 0 | 0 | 0 |
| 25/02/2020 |
10.35
|
300 | 11.50 | 11.50 | 10.35 | 0 | 100 | -0.0 |
| 24/02/2020 |
11.50
|
3,400 | 11.40 | 11.50 | 11.50 | 3,400 | 0 | 0.0 |
| 21/02/2020 |
11.40
|
10,400 | 11.69 | 11.69 | 11.40 | 7,000 | 0 | 0.1 |
| 20/02/2020 |
11.69
|
7,035 | 10.63 | 11.69 | 9.68 | 0 | 100 | -0.0 |
| 19/02/2020 |
10.63
|
1,200 | 9.68 | 10.63 | 8.72 | 0 | 100 | -0.0 |
| 18/02/2020 |
9.68
|
100 | 10.73 | 10.73 | 9.68 | 0 | 100 | -0.0 |
| 17/02/2020 |
10.73
|
0 | 10.73 | 10.73 | 10.73 | 0 | 0 | 0 |
| 14/02/2020 |
10.73
|
1,800 | 9.77 | 10.73 | 8.91 | 0 | 100 | -0.0 |
| 13/02/2020 |
9.77
|
500 | 8.91 | 9.77 | 9.77 | 0 | 0 | 0 |
| 12/02/2020 |
8.91
|
2,800 | 8.14 | 8.91 | 8.81 | 0 | 0 | 0 |
| 11/02/2020 |
8.14
|
400 | 7.47 | 8.14 | 8.14 | 0 | 0 | 0 |
| 10/02/2020 |
7.47
|
100 | 8.05 | 8.05 | 7.47 | 0 | 100 | -0.0 |
| 07/02/2020 |
8.05
|
0 | 8.05 | 8.05 | 8.05 | 0 | 0 | 0 |
| 06/02/2020 |
8.05
|
0 | 8.05 | 8.05 | 8.05 | 0 | 0 | 0 |
| 05/02/2020 |
8.05
|
100 | 8.91 | 8.91 | 8.05 | 0 | 100 | -0.0 |
| 04/02/2020 |
8.91
|
200 | 8.14 | 8.91 | 7.47 | 0 | 100 | -0.0 |
| 03/02/2020 |
8.14
|
1,600 | 8.14 | 8.14 | 8.14 | 600 | 0 | 0.0 |
| 31/01/2020 |
8.14
|
100 | 8.14 | 8.14 | 8.14 | 100 | 0 | 0.0 |
| 30/01/2020 |
8.14
|
1,000 | 8.14 | 8.14 | 8.14 | 500 | 0 | 0.0 |
| 22/01/2020 |
8.14
|
0 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 |
| 21/01/2020 |
8.14
|
100 | 8.53 | 8.53 | 8.14 | 100 | 0 | 0.0 |
| 20/01/2020 |
8.53
|
200 | 8.53 | 8.53 | 8.53 | 200 | 0 | 0.0 |
| 17/01/2020 |
8.53
|
0 | 8.53 | 8.53 | 8.53 | 0 | 0 | 0 |
| 16/01/2020 |
8.53
|
300 | 8.53 | 8.53 | 8.53 | 300 | 0 | 0.0 |
| 15/01/2020 |
8.53
|
600 | 8.24 | 8.53 | 7.66 | 0 | 100 | -0.0 |
| 14/01/2020 |
8.24
|
0 | 8.24 | 8.24 | 8.24 | 0 | 0 | 0 |
| 13/01/2020 |
8.24
|
0 | 8.24 | 8.24 | 8.24 | 0 | 0 | 0 |
| 10/01/2020 |
8.24
|
100 | 8.53 | 8.53 | 8.24 | 0 | 100 | -0.0 |
| 09/01/2020 |
8.53
|
600 | 8.53 | 8.53 | 8.53 | 100 | 0 | 0.0 |
| 08/01/2020 |
8.53
|
300 | 8.53 | 8.53 | 8.53 | 0 | 0 | 0 |
| 07/01/2020 |
8.53
|
100 | 8.53 | 8.53 | 8.53 | 0 | 0 | 0 |
| 06/01/2020 |
8.53
|
0 | 8.53 | 8.53 | 8.53 | 0 | 0 | 0 |
| 03/01/2020 |
8.53
|
3,400 | 8.53 | 8.53 | 8.53 | 2,200 | 0 | 0.0 |
| 02/01/2020 |
8.53
|
1,500 | 8.53 | 8.53 | 8.53 | 0 | 0 | 0 |
| 31/12/2019 |
8.53
|
10 | 8.53 | 8.53 | 8.53 | 0 | 10 | -0.0 |
| 30/12/2019 |
8.53
|
0 | 8.53 | 8.53 | 8.53 | 0 | 0 | 0 |
| 27/12/2019 |
8.53
|
80 | 8.53 | 8.53 | 8.53 | 0 | 0 | 0 |
| 26/12/2019 |
8.53
|
0 | 8.53 | 8.53 | 8.53 | 0 | 0 | 0 |
| 25/12/2019 |
8.53
|
0 | 8.53 | 8.53 | 8.53 | 0 | 0 | 0 |
| 24/12/2019 |
8.53
|
0 | 8.53 | 8.53 | 8.53 | 0 | 0 | 0 |
| 23/12/2019 |
8.53
|
0 | 8.53 | 8.53 | 8.53 | 0 | 0 | 0 |
| 20/12/2019 |
8.53
|
4,500 | 8.53 | 8.53 | 8.53 | 4,000 | 0 | 0.0 |
| 19/12/2019 |
8.53
|
4,500 | 8.53 | 8.53 | 8.53 | 700 | 0 | 0.0 |
| 18/12/2019 |
8.53
|
0 | 8.53 | 8.53 | 8.53 | 0 | 0 | 0 |
| 17/12/2019 |
8.53
|
0 | 8.53 | 8.53 | 8.53 | 0 | 0 | 0 |
| 16/12/2019 |
8.53
|
0 | 8.53 | 8.53 | 8.53 | 0 | 0 | 0 |
| 13/12/2019 |
8.53
|
0 | 8.53 | 8.53 | 8.53 | 0 | 0 | 0 |
| 12/12/2019 |
8.53
|
0 | 8.53 | 8.53 | 8.53 | 0 | 0 | 0 |
| 11/12/2019 |
8.53
|
0 | 8.53 | 8.53 | 8.53 | 0 | 0 | 0 |
| 10/12/2019 |
8.53
|
0 | 8.53 | 8.53 | 8.53 | 0 | 0 | 0 |
| 09/12/2019 |
8.53
|
700 | 8.53 | 8.62 | 8.53 | 600 | 0 | 0.0 |
| 06/12/2019 |
8.53
|
1,500 | 8.62 | 8.72 | 8.53 | 1,100 | 0 | 0.0 |
| 05/12/2019 |
8.62
|
1,000 | 9.10 | 9.77 | 8.34 | 0 | 100 | -0.0 |
| 04/12/2019 |
9.10
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
| 03/12/2019 |
9.10
|
4,400 | 8.62 | 9.10 | 7.76 | 1,000 | 0 | 0.0 |
| 02/12/2019 |
8.62
|
1,200 | 8.72 | 8.72 | 8.34 | 600 | 0 | 0.0 |
| 29/11/2019 |
8.72
|
0 | 8.72 | 8.72 | 8.72 | 0 | 0 | 0 |
| 28/11/2019 |
8.72
|
3,200 | 8.72 | 8.72 | 8.72 | 3,100 | 0 | 0.0 |
| 27/11/2019 |
8.72
|
100 | 9.58 | 9.58 | 8.72 | 0 | 100 | -0.0 |
| 26/11/2019 |
9.58
|
100 | 8.81 | 9.58 | 9.58 | 0 | 0 | 0 |
| 25/11/2019 |
8.81
|
0 | 8.81 | 8.81 | 8.81 | 0 | 0 | 0 |
| 22/11/2019 |
8.81
|
1,700 | 8.91 | 8.91 | 8.81 | 1,400 | 0 | 0.0 |
| 21/11/2019 |
8.91
|
1,700 | 8.91 | 9.01 | 8.91 | 1,000 | 0 | 0.0 |
| 20/11/2019 |
8.91
|
1,000 | 8.91 | 8.91 | 8.91 | 500 | 0 | 0.0 |
| 19/11/2019 |
8.91
|
100 | 9.68 | 9.68 | 8.91 | 0 | 100 | -0.0 |
| 18/11/2019 |
9.68
|
200 | 9.48 | 9.68 | 8.72 | 0 | 100 | -0.0 |
| 15/11/2019 |
9.48
|
200 | 9.68 | 9.68 | 8.72 | 0 | 100 | -0.0 |
| 14/11/2019 |
9.68
|
100 | 9.58 | 9.68 | 9.68 | 0 | 0 | 0 |
| 13/11/2019 |
9.58
|
100 | 9.68 | 9.68 | 9.58 | 0 | 0 | 0 |
| 12/11/2019 |
9.68
|
0 | 9.68 | 9.68 | 9.68 | 0 | 0 | 0 |
| 11/11/2019 |
9.68
|
0 | 9.68 | 9.68 | 9.68 | 0 | 0 | 0 |
| 08/11/2019 |
9.68
|
100 | 10.44 | 10.44 | 9.68 | 0 | 100 | -0.0 |
| 07/11/2019 |
10.44
|
400 | 9.68 | 10.54 | 10.44 | 0 | 0 | 0 |
| 06/11/2019 |
9.68
|
0 | 9.68 | 9.68 | 9.68 | 0 | 0 | 0 |
| 05/11/2019 |
9.68
|
0 | 9.68 | 9.68 | 9.68 | 0 | 0 | 0 |
| 04/11/2019 |
9.68
|
0 | 9.68 | 9.68 | 9.68 | 0 | 0 | 0 |
| 01/11/2019 |
9.68
|
100 | 10.06 | 10.06 | 9.68 | 0 | 100 | -0.0 |
| 31/10/2019 |
10.06
|
100 | 11.11 | 11.11 | 10.06 | 0 | 100 | -0.0 |
| 30/10/2019 |
11.11
|
400 | 10.35 | 11.11 | 9.58 | 0 | 100 | -0.0 |
| 29/10/2019 |
10.35
|
100 | 9.48 | 10.35 | 10.35 | 0 | 0 | 0 |
| 28/10/2019 |
9.48
|
100 | 10.35 | 10.35 | 9.48 | 0 | 100 | -0.0 |
| 25/10/2019 |
10.35
|
100 | 11.50 | 11.50 | 10.35 | 0 | 100 | -0.0 |
| 24/10/2019 |
11.50
|
1,900 | 10.54 | 11.50 | 9.48 | 0 | 100 | -0.0 |
| 23/10/2019 |
10.54
|
500 | 10.06 | 10.54 | 9.10 | 0 | 100 | -0.0 |
| 22/10/2019 |
10.06
|
200 | 10.16 | 10.16 | 9.29 | 0 | 100 | -0.0 |
| 21/10/2019 |
10.16
|
115 | 11.21 | 11.21 | 10.16 | 0 | 100 | -0.0 |
| 18/10/2019 |
11.21
|
0 | 11.21 | 11.21 | 11.21 | 0 | 0 | 0 |