| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-11) |
-0.45 | -2.87% | 470,500 | -166,600 | -2.5 |
14.50
15.95
15.15
|
|
2 tháng
(2026-01-12) |
-0.15 | -0.97% | 866,800 | -234,300 | -3.5 |
14.50
16.60
15.15
|
|
3 tháng
(2025-12-15) |
-1.50 | -8.96% | 1,086,500 | -275,300 | -4.2 |
14.50
16.75
15.15
|
|
6 tháng
(2025-09-15) |
-2.30 | -13.11% | 2,838,600 | -342,700 | -5.4 |
14.50
18.21
15.15
|
|
12 tháng
(2025-03-18) |
-2.51 | -14.13% | 9,211,600 | 747,801 | 16.1 |
13
18.62
15.15
|
|
24 tháng
(2024-03-25) |
-7.37 | -32.58% | 35,272,900 | -702,377 | -21.5 |
13
24.21
15.15
|
|
36 tháng
(2023-03-29) |
-0.37 | -2.38% | 48,188,200 | -242,796 | -5.4 |
13
24.21
15.15
|
|
60 tháng
(2021-04-08) |
-1.07 | -6.53% | 66,849,700 | 4,422,799 | 176.0 |
13
34.38
15.15
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 10/03/2020 |
7.28
|
88,090 | 7.15 | 7.28 | 7.02 | 1,000 | 580 | 0.0 |
| 09/03/2020 |
7.15
|
571,920 | 7.68 | 7.68 | 7.15 | 55,930 | 24,500 | 0.5 |
| 06/03/2020 |
7.68
|
181,270 | 7.75 | 7.80 | 7.62 | 7,600 | 104,600 | -1.7 |
| 05/03/2020 |
7.75
|
189,300 | 7.93 | 8.02 | 7.73 | 22,000 | 80,000 | -1.0 |
| 04/03/2020 |
7.93
|
179,780 | 7.86 | 7.93 | 7.66 | 12,000 | 50 | 0.2 |
| 03/03/2020 |
7.86
|
145,100 | 7.93 | 8.15 | 7.80 | 10,000 | 0 | 0.2 |
| 02/03/2020 |
7.93
|
142,590 | 7.93 | 8.15 | 7.91 | 2,000 | 0 | 0.0 |
| 28/02/2020 |
7.93
|
349,690 | 8.37 | 8.37 | 7.80 | 55,500 | 10 | 1.0 |
| 27/02/2020 |
8.37
|
127,420 | 8.37 | 8.42 | 8.11 | 20,000 | 5,800 | 0.3 |
| 26/02/2020 |
8.37
|
106,550 | 8.46 | 8.46 | 8.22 | 200 | 0 | 0.0 |
| 25/02/2020 |
8.46
|
228,180 | 8.29 | 8.46 | 8.11 | 3,000 | 0 | 0.1 |
| 24/02/2020 |
8.29
|
257,450 | 8.40 | 8.53 | 8.11 | 500 | 2,000 | -0.0 |
| 21/02/2020 |
8.40
|
499,060 | 8.22 | 8.60 | 8.15 | 1,500 | 187,650 | -3.5 |
| 20/02/2020 |
8.22
|
227,560 | 8.22 | 8.33 | 8.15 | 1,000 | 115,620 | -2.1 |
| 19/02/2020 |
8.22
|
101,240 | 8.33 | 8.33 | 8.15 | 18,080 | 65,130 | -0.9 |
| 18/02/2020 |
8.33
|
460,640 | 8.20 | 8.46 | 7.97 | 15,500 | 192,920 | -3.3 |
| 17/02/2020 |
8.20
|
202,790 | 8.46 | 8.46 | 8.15 | 4,900 | 46,390 | -0.8 |
| 14/02/2020 |
8.46
|
178,810 | 8.29 | 8.73 | 8.33 | 15,900 | 72,290 | -1.1 |
| 13/02/2020 |
8.29
|
865,820 | 7.75 | 8.29 | 8.11 | 11,500 | 718,100 | -13.1 |
| 12/02/2020 |
7.75
|
458,030 | 7.73 | 7.91 | 7.57 | 12,000 | 336,090 | -5.6 |
| 11/02/2020 |
7.73
|
106,400 | 8.04 | 8.20 | 7.73 | 0 | 65,870 | -1.2 |
| 10/02/2020 |
8.04
|
120,070 | 7.86 | 8.09 | 7.97 | 10,000 | 92,110 | -1.5 |
| 07/02/2020 |
7.86
|
279,780 | 7.66 | 8.15 | 7.66 | 800 | 241,370 | -4.3 |
| 06/02/2020 |
7.66
|
152,700 | 7.51 | 7.66 | 7.48 | 0 | 138,300 | -2.3 |
| 05/02/2020 |
7.51
|
74,250 | 7.48 | 7.66 | 7.35 | 6,600 | 60,320 | -0.9 |
| 04/02/2020 |
7.48
|
81,570 | 7.84 | 7.84 | 7.46 | 18,000 | 48,290 | -0.5 |
| 03/02/2020 |
7.84
|
47,800 | 7.84 | 7.84 | 7.31 | 11,000 | 0 | 0.2 |
| 31/01/2020 |
7.84
|
9,310 | 7.82 | 8.22 | 7.75 | 2,270 | 2,760 | -0.0 |
| 30/01/2020 |
7.82
|
340,720 | 8.02 | 8.24 | 7.80 | 10,600 | 236,400 | -4.0 |
| 22/01/2020 |
8.02
|
92,710 | 7.51 | 8.02 | 7.80 | 0 | 35,870 | -0.6 |
| 21/01/2020 |
7.51
|
76,450 | 7.37 | 7.66 | 7.46 | 25,000 | 47,590 | -0.4 |
| 20/01/2020 |
7.37
|
51,630 | 7.35 | 7.48 | 7.35 | 0 | 42,000 | -0.7 |
| 17/01/2020 |
7.35
|
55,320 | 7.44 | 7.57 | 7.35 | 8,050 | 30,000 | -0.4 |
| 16/01/2020 |
7.44
|
65,930 | 7.37 | 7.53 | 7.35 | 4,550 | 50,000 | -0.8 |
| 15/01/2020 |
7.37
|
56,280 | 7.44 | 7.51 | 7.35 | 6,000 | 41,790 | -0.6 |
| 14/01/2020 |
7.44
|
36,830 | 7.57 | 7.62 | 7.28 | 10,010 | 20,600 | -0.2 |
| 13/01/2020 |
7.57
|
29,210 | 7.55 | 7.57 | 7.31 | 0 | 0 | 0 |
| 10/01/2020 |
7.55
|
46,950 | 7.62 | 7.62 | 7.24 | 20 | 18,000 | -0.3 |
| 09/01/2020 |
7.62
|
32,890 | 7.71 | 7.91 | 7.57 | 0 | 0 | 0 |
| 08/01/2020 |
7.71
|
10,830 | 7.55 | 8.02 | 7.53 | 0 | 5,300 | -0.1 |
| 07/01/2020 |
7.55
|
142,300 | 7.44 | 7.73 | 7.39 | 0 | 136,010 | -2.3 |
| 06/01/2020 |
7.44
|
35,860 | 7.66 | 7.66 | 7.39 | 0 | 20,000 | -0.3 |
| 03/01/2020 |
7.66
|
5,570 | 7.71 | 7.80 | 7.66 | 0 | 2,570 | -0.0 |
| 02/01/2020 |
7.71
|
22,830 | 7.82 | 8.02 | 7.71 | 0 | 20,000 | -0.3 |
| 31/12/2019 |
7.82
|
15,710 | 7.86 | 7.86 | 7.80 | 0 | 0 | 0 |
| 30/12/2019 |
7.86
|
9,100 | 7.75 | 7.88 | 7.77 | 0 | 6,510 | -0.1 |
| 27/12/2019 |
7.75
|
68,020 | 7.57 | 7.86 | 7.66 | 5,700 | 20,870 | -0.3 |
| 26/12/2019 |
7.57
|
2,970 | 7.66 | 7.86 | 7.57 | 0 | 0 | 0 |
| 25/12/2019 |
7.66
|
47,890 | 7.75 | 8.00 | 7.66 | 15,500 | 29,740 | -0.2 |
| 24/12/2019 |
7.75
|
32,220 | 7.44 | 7.80 | 7.39 | 0 | 6,510 | -0.1 |
| 23/12/2019 |
7.44
|
51,440 | 7.53 | 7.71 | 7.22 | 0 | 48,000 | -0.8 |
| 20/12/2019 |
7.53
|
18,320 | 7.71 | 7.71 | 7.53 | 500 | 18,000 | -0.3 |
| 19/12/2019 |
7.71
|
35,910 | 7.60 | 7.84 | 7.48 | 0 | 26,600 | -0.5 |
| 18/12/2019 |
7.60
|
32,160 | 7.88 | 7.88 | 7.57 | 500 | 31,000 | -0.5 |
| 17/12/2019 |
7.88
|
16,590 | 7.64 | 7.88 | 7.64 | 0 | 5,000 | -0.1 |
| 16/12/2019 |
7.64
|
28,190 | 7.64 | 8.17 | 7.62 | 0 | 19,500 | -0.3 |
| 13/12/2019 |
7.64
|
31,440 | 7.84 | 7.91 | 7.64 | 2,170 | 22,230 | -0.3 |
| 12/12/2019 |
7.84
|
37,710 | 7.93 | 7.93 | 7.53 | 0 | 33,500 | -0.6 |
| 11/12/2019 |
7.93
|
9,670 | 7.93 | 7.93 | 7.71 | 9,560 | 0 | 0.2 |
| 10/12/2019 |
7.93
|
18,860 | 7.93 | 7.93 | 7.71 | 13,600 | 500 | 0.2 |
| 09/12/2019 |
7.93
|
22,580 | 7.60 | 7.93 | 7.71 | 14,730 | 6,000 | 0.2 |
| 06/12/2019 |
7.60
|
58,150 | 7.84 | 7.84 | 7.57 | 0 | 49,500 | -0.8 |
| 05/12/2019 |
7.84
|
42,240 | 7.71 | 7.93 | 7.62 | 2,030 | 28,000 | -0.5 |
| 04/12/2019 |
7.71
|
59,130 | 7.24 | 7.73 | 6.95 | 0 | 36,900 | -0.6 |
| 03/12/2019 |
7.24
|
58,880 | 7.71 | 7.84 | 7.17 | 1,150 | 49,090 | -0.8 |
| 02/12/2019 |
7.71
|
33,550 | 7.93 | 8.02 | 7.71 | 1,000 | 17,000 | -0.3 |
| 29/11/2019 |
7.93
|
25,780 | 8.15 | 8.15 | 7.66 | 500 | 17,000 | -0.3 |
| 28/11/2019 |
8.15
|
13,570 | 8.24 | 8.24 | 7.97 | 1,050 | 30 | 0.0 |
| 27/11/2019 |
8.24
|
5,180 | 8.24 | 8.29 | 8.15 | 3,500 | 0 | 0.1 |
| 26/11/2019 |
8.24
|
13,790 | 8.15 | 8.33 | 8.15 | 1,000 | 0 | 0.0 |
| 25/11/2019 |
8.15
|
4,860 | 8.20 | 8.35 | 7.64 | 0 | 0 | 0 |
| 22/11/2019 |
8.20
|
15,600 | 8.24 | 8.37 | 8.20 | 0 | 0 | 0 |
| 21/11/2019 |
8.24
|
4,290 | 8.24 | 8.24 | 8.11 | 0 | 0 | 0 |
| 20/11/2019 |
8.24
|
11,300 | 8.15 | 8.29 | 8.15 | 0 | 0 | 0 |
| 19/11/2019 |
8.15
|
29,280 | 8.17 | 8.17 | 8.11 | 0 | 20,000 | -0.4 |
| 18/11/2019 |
8.17
|
10,640 | 8.17 | 8.17 | 8.11 | 0 | 3,670 | -0.1 |
| 15/11/2019 |
8.17
|
16,010 | 8.17 | 8.17 | 8.02 | 0 | 11,450 | -0.2 |
| 14/11/2019 |
8.17
|
11,080 | 8.17 | 8.20 | 8.15 | 0 | 0 | 0 |
| 13/11/2019 |
8.17
|
17,210 | 8.04 | 8.20 | 8.02 | 0 | 0 | 0 |
| 12/11/2019 |
8.04
|
23,760 | 8.15 | 8.15 | 8.02 | 0 | 0 | 0 |
| 11/11/2019 |
8.15
|
28,950 | 8.29 | 8.29 | 8.15 | 0 | 0 | 0 |
| 08/11/2019 |
8.29
|
13,920 | 8.29 | 8.29 | 8.20 | 0 | 0 | 0 |
| 07/11/2019 |
8.29
|
19,400 | 8.22 | 8.29 | 8.15 | 0 | 0 | 0 |
| 06/11/2019 |
8.22
|
22,020 | 8.31 | 8.40 | 8.15 | 0 | 0 | 0 |
| 05/11/2019 |
8.31
|
11,070 | 8.31 | 8.37 | 8.15 | 0 | 5,670 | -0.1 |
| 04/11/2019 |
8.31
|
53,220 | 8.51 | 8.60 | 8.31 | 0 | 15,000 | -0.3 |
| 01/11/2019 |
8.51
|
29,470 | 8.51 | 8.51 | 8.42 | 0 | 0 | 0 |
| 31/10/2019 |
8.51
|
6,630 | 8.60 | 8.64 | 8.49 | 0 | 0 | 0 |
| 30/10/2019 |
8.60
|
81,110 | 8.46 | 8.60 | 8.46 | 70,390 | 21,170 | 0.9 |
| 29/10/2019 |
8.46
|
14,310 | 8.53 | 8.60 | 8.46 | 0 | 5,210 | -0.1 |
| 28/10/2019 |
8.53
|
11,750 | 8.60 | 8.64 | 8.53 | 0 | 5,000 | -0.1 |
| 25/10/2019 |
8.60
|
13,040 | 8.64 | 8.64 | 8.37 | 5,230 | 0 | 0.1 |
| 24/10/2019 |
8.64
|
17,660 | 8.66 | 8.69 | 8.60 | 7,800 | 0 | 0.2 |
| 23/10/2019 |
8.66
|
80,260 | 8.62 | 8.78 | 8.53 | 2,700 | 24,530 | -0.4 |
| 22/10/2019 |
8.62
|
25,120 | 8.69 | 8.84 | 8.62 | 0 | 0 | 0 |
| 21/10/2019 |
8.69
|
23,500 | 8.73 | 8.86 | 8.69 | 2,100 | 0 | 0.0 |
| 18/10/2019 |
8.73
|
15,380 | 8.91 | 8.91 | 8.69 | 2,100 | 0 | 0.0 |
| 17/10/2019 |
8.91
|
26,860 | 8.64 | 8.91 | 8.62 | 0 | 0 | 0 |
| 16/10/2019 |
8.64
|
15,620 | 8.66 | 8.86 | 8.60 | 2,600 | 0 | 0.1 |
| 15/10/2019 |
8.66
|
21,280 | 8.91 | 8.91 | 8.60 | 0 | 0 | 0 |