| 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) |
-0.41 | -10.20% | 1,729,100 | 1,700 | 0.0 |
3.46
4.02
3.67
|
|
2 tháng
(2026-01-16) |
-0.56 | -13.43% | 4,822,800 | 70,000 | 0.3 |
3.46
4.40
3.67
|
|
3 tháng
(2025-12-17) |
-0.80 | -18.14% | 7,102,300 | 75,900 | 0.3 |
3.46
4.45
3.67
|
|
6 tháng
(2025-09-18) |
-1.28 | -26.18% | 31,979,400 | -157,400 | -0.8 |
3.46
5.70
3.67
|
|
12 tháng
(2025-03-24) |
0.66 | 22.37% | 106,446,200 | -154,523 | -0.6 |
2.42
5.70
3.67
|
|
24 tháng
(2024-03-27) |
-0.49 | -11.95% | 158,675,400 | -533,008 | -1.7 |
2.09
5.70
3.67
|
|
36 tháng
(2023-04-03) |
0.31 | 9.39% | 294,757,400 | -1,467,162 | -5.8 |
2.09
6.63
3.67
|
|
60 tháng
(2021-04-12) |
-4.09 | -53.12% | 785,945,400 | -7,502,340 | -70.4 |
2.09
15.05
3.67
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 12/03/2020 |
6.49
|
1,029,520 | 6.96 | 6.96 | 6.48 | 6,840 | 20,360 | -0.1 |
| 11/03/2020 |
6.96
|
473,910 | 7.25 | 7.42 | 6.83 | 0 | 152,830 | -1.3 |
| 10/03/2020 |
7.25
|
583,640 | 7.30 | 7.31 | 6.84 | 17,050 | 42,020 | -0.2 |
| 09/03/2020 |
7.30
|
925,580 | 7.84 | 7.84 | 7.30 | 7,600 | 64,730 | -0.5 |
| 06/03/2020 |
7.84
|
441,240 | 7.92 | 7.92 | 7.83 | 50 | 93,330 | -0.9 |
| 05/03/2020 |
7.92
|
316,760 | 7.88 | 8.04 | 7.88 | 8,590 | 92,000 | -0.8 |
| 04/03/2020 |
7.88
|
381,650 | 7.88 | 7.92 | 7.85 | 2,310 | 120,810 | -1.1 |
| 03/03/2020 |
7.88
|
505,770 | 7.93 | 8.03 | 7.88 | 0 | 26,160 | -0.2 |
| 02/03/2020 |
7.93
|
263,980 | 7.93 | 8.04 | 7.88 | 0 | 15,440 | -0.1 |
| 28/02/2020 |
7.93
|
682,640 | 8.25 | 8.25 | 7.84 | 7,980 | 53,920 | -0.4 |
| 27/02/2020 |
8.25
|
728,190 | 8.21 | 8.29 | 8.17 | 0 | 186,100 | -1.8 |
| 26/02/2020 |
8.21
|
441,280 | 8 | 8.25 | 7.88 | 11,000 | 73,020 | -0.6 |
| 25/02/2020 |
8
|
363,150 | 7.83 | 8.03 | 7.80 | 11,390 | 10,710 | 0.0 |
| 24/02/2020 |
7.83
|
625,690 | 8.38 | 8.38 | 7.83 | 94,860 | 73,000 | 0.2 |
| 21/02/2020 |
8.38
|
405,670 | 8.42 | 8.46 | 8.32 | 15,620 | 15,000 | 0.0 |
| 20/02/2020 |
8.42
|
593,630 | 8.33 | 8.46 | 8.33 | 26,800 | 30,000 | -0.0 |
| 19/02/2020 |
8.33
|
786,690 | 8.58 | 8.63 | 8.33 | 138,020 | 31,010 | 1.1 |
| 18/02/2020 |
8.58
|
677,370 | 8.50 | 8.63 | 8.42 | 159,100 | 33,000 | 1.3 |
| 17/02/2020 |
8.50
|
518,070 | 8.38 | 8.54 | 8.33 | 178,500 | 33,160 | 1.5 |
| 14/02/2020 |
8.38
|
419,670 | 8.33 | 8.42 | 8.28 | 8,130 | 50 | 0.1 |
| 13/02/2020 |
8.33
|
506,710 | 8.23 | 8.38 | 8.18 | 19,750 | 13,510 | 0.1 |
| 12/02/2020 |
8.23
|
694,230 | 8.10 | 8.23 | 8.13 | 35,370 | 21,440 | 0.1 |
| 11/02/2020 |
8.10
|
427,720 | 8.06 | 8.13 | 8.03 | 37,870 | 10,000 | 0.3 |
| 10/02/2020 |
8.06
|
795,400 | 8.18 | 8.18 | 8 | 31,420 | 8,000 | 0.2 |
| 07/02/2020 |
8.18
|
665,340 | 8.19 | 8.24 | 8.08 | 190,890 | 30,800 | 1.6 |
| 06/02/2020 |
8.19
|
614,710 | 8.03 | 8.21 | 8.09 | 58,440 | 40,780 | 0.2 |
| 05/02/2020 |
8.03
|
325,910 | 7.88 | 8.08 | 7.92 | 27,640 | 0 | 0.3 |
| 04/02/2020 |
7.88
|
542,870 | 7.82 | 7.98 | 7.82 | 6,020 | 50,370 | -0.4 |
| 03/02/2020 |
7.82
|
824,570 | 8.25 | 8.25 | 7.68 | 17,430 | 13,300 | 0.0 |
| 31/01/2020 |
8.25
|
1,040,510 | 8.31 | 8.46 | 8.25 | 0 | 38,610 | -0.4 |
| 30/01/2020 |
8.31
|
450,040 | 8.63 | 8.63 | 8.31 | 6,080 | 35,250 | -0.3 |
| 22/01/2020 |
8.63
|
498,080 | 8.63 | 8.71 | 8.58 | 13,240 | 620 | 0.1 |
| 21/01/2020 |
8.63
|
330,800 | 8.50 | 8.63 | 8.46 | 4,150 | 0 | 0.0 |
| 20/01/2020 |
8.50
|
290,370 | 8.50 | 8.50 | 8.33 | 2,000 | 410 | 0.0 |
| 17/01/2020 |
8.50
|
407,530 | 8.54 | 8.63 | 8.38 | 7,030 | 14,390 | -0.1 |
| 16/01/2020 |
8.54
|
474,510 | 8.58 | 8.67 | 8.50 | 3,000 | 14,900 | -0.1 |
| 15/01/2020 |
8.58
|
396,020 | 8.42 | 8.58 | 8.38 | 0 | 10,160 | -0.1 |
| 14/01/2020 |
8.42
|
327,520 | 8.42 | 8.50 | 8.33 | 5,310 | 0 | 0.1 |
| 13/01/2020 |
8.42
|
1,033,560 | 8.63 | 8.71 | 8.32 | 35,000 | 440 | 0.3 |
| 10/01/2020 |
8.63
|
791,490 | 8.83 | 8.88 | 8.63 | 28,000 | 30,000 | -0.0 |
| 09/01/2020 |
8.83
|
451,580 | 8.58 | 8.88 | 8.67 | 34,600 | 12,910 | 0.2 |
| 08/01/2020 |
8.58
|
1,491,460 | 8.96 | 8.96 | 8.50 | 15,000 | 22,540 | -0.1 |
| 07/01/2020 |
8.96
|
1,108,700 | 8.67 | 8.96 | 8.58 | 44,940 | 9,000 | 0.4 |
| 06/01/2020 |
8.67
|
805,180 | 8.75 | 8.88 | 8.58 | 9,900 | 0 | 0.1 |
| 03/01/2020 |
8.75
|
1,806,660 | 8.42 | 8.92 | 8.42 | 59,130 | 20,500 | 0.4 |
| 02/01/2020 |
8.42
|
481,700 | 8.31 | 8.42 | 8.28 | 22,200 | 0 | 0.2 |
| 31/12/2019 |
8.31
|
406,960 | 8.38 | 8.38 | 8.27 | 0 | 24,870 | -0.2 |
| 30/12/2019 |
8.38
|
507,250 | 8.42 | 8.46 | 8.33 | 115,680 | 0 | 1.2 |
| 27/12/2019 |
8.42
|
491,690 | 8.42 | 8.46 | 8.32 | 56,220 | 30,000 | 0.3 |
| 26/12/2019 |
8.42
|
731,880 | 8.42 | 8.50 | 8.33 | 15,320 | 28,200 | -0.1 |
| 25/12/2019 |
8.42
|
650,540 | 8.17 | 8.42 | 8.17 | 16,270 | 42,750 | -0.3 |
| 24/12/2019 |
8.17
|
680,380 | 8.17 | 8.22 | 8.13 | 15,800 | 25,770 | -0.1 |
| 23/12/2019 |
8.17
|
603,420 | 8.32 | 8.33 | 8.17 | 5,200 | 40,510 | -0.4 |
| 20/12/2019 |
8.32
|
249,270 | 8.27 | 8.33 | 8.27 | 14,840 | 280 | 0.1 |
| 19/12/2019 |
8.27
|
350,210 | 8.32 | 8.33 | 8.27 | 40,500 | 4,000 | 0.4 |
| 18/12/2019 |
8.32
|
291,520 | 8.33 | 8.46 | 8.32 | 42,100 | 0 | 0.4 |
| 17/12/2019 |
8.33
|
337,660 | 8.33 | 8.50 | 8.30 | 4,740 | 6,000 | -0.0 |
| 16/12/2019 |
8.33
|
353,310 | 8.42 | 8.46 | 8.30 | 0 | 8,960 | -0.1 |
| 13/12/2019 |
8.42
|
342,460 | 8.50 | 8.58 | 8.38 | 0 | 11,550 | -0.1 |
| 12/12/2019 |
8.50
|
444,540 | 8.54 | 8.63 | 8.46 | 0 | 18,510 | -0.2 |
| 11/12/2019 |
8.54
|
388,500 | 8.33 | 8.54 | 8.29 | 0 | 2,860 | -0.0 |
| 10/12/2019 |
8.33
|
375,840 | 8.50 | 8.50 | 8.33 | 7,500 | 3,880 | 0.0 |
| 09/12/2019 |
8.50
|
940,690 | 8.54 | 8.71 | 8.46 | 640 | 0 | 0.0 |
| 06/12/2019 |
8.54
|
982,300 | 8.22 | 8.54 | 8.23 | 31,380 | 0 | 0.3 |
| 05/12/2019 |
8.22
|
549,010 | 8.10 | 8.22 | 8.11 | 24,540 | 5,000 | 0.2 |
| 04/12/2019 |
8.10
|
544,180 | 8.04 | 8.11 | 8.04 | 0 | 1,050 | -0.0 |
| 03/12/2019 |
8.04
|
698,250 | 8.06 | 8.13 | 8.04 | 1,700 | 5,240 | -0.0 |
| 02/12/2019 |
8.06
|
385,840 | 8.18 | 8.23 | 8.04 | 53,090 | 7,040 | 0.5 |
| 29/11/2019 |
8.18
|
158,710 | 8.21 | 8.24 | 8.18 | 0 | 260 | -0.0 |
| 28/11/2019 |
8.21
|
226,990 | 8.21 | 8.27 | 8.18 | 29,510 | 0 | 0.3 |
| 27/11/2019 |
8.21
|
131,090 | 8.23 | 8.29 | 8.21 | 1,310 | 11,780 | -0.1 |
| 26/11/2019 |
8.23
|
284,820 | 8.23 | 8.29 | 8.21 | 4,660 | 0 | 0.0 |
| 25/11/2019 |
8.23
|
254,070 | 8.30 | 8.30 | 8.18 | 2,000 | 0 | 0.0 |
| 22/11/2019 |
8.30
|
520,810 | 8.33 | 8.38 | 8.25 | 0 | 1,710 | -0.0 |
| 21/11/2019 |
8.33
|
351,590 | 8.38 | 8.38 | 8.30 | 3,500 | 900 | 0.0 |
| 20/11/2019 |
8.38
|
384,950 | 8.38 | 8.46 | 8.33 | 7,940 | 4,400 | 0.0 |
| 19/11/2019 |
8.38
|
315,520 | 8.38 | 8.50 | 8.38 | 0 | 1,680 | -0.0 |
| 18/11/2019 |
8.38
|
1,031,550 | 8.20 | 8.46 | 8.20 | 3,340 | 0 | 0.0 |
| 15/11/2019 |
8.20
|
177,250 | 8.19 | 8.25 | 8.18 | 0 | 10 | -0.0 |
| 14/11/2019 |
8.19
|
430,970 | 8.28 | 8.31 | 8.19 | 8,700 | 0 | 0.1 |
| 13/11/2019 |
8.28
|
427,830 | 8.26 | 8.33 | 8.25 | 30,390 | 890 | 0.3 |
| 12/11/2019 |
8.26
|
366,390 | 8.28 | 8.30 | 8.23 | 0 | 4,690 | -0.0 |
| 11/11/2019 |
8.28
|
408,840 | 8.38 | 8.38 | 8.26 | 8,080 | 33,560 | -0.3 |
| 08/11/2019 |
8.38
|
447,640 | 8.46 | 8.50 | 8.33 | 880 | 10,320 | -0.1 |
| 07/11/2019 |
8.46
|
558,610 | 8.46 | 8.58 | 8.46 | 10,720 | 9,160 | 0.0 |
| 06/11/2019 |
8.46
|
985,690 | 8.25 | 8.54 | 8.25 | 29,960 | 0 | 0.3 |
| 05/11/2019 |
8.25
|
641,940 | 8.13 | 8.25 | 8.13 | 48,120 | 500,000 | -4.4 |
| 04/11/2019 |
8.13
|
504,450 | 8.17 | 8.28 | 8.13 | 20,830 | 28,750 | -0.1 |
| 01/11/2019 |
8.17
|
386,970 | 8.08 | 8.28 | 8.08 | 100 | 0 | 0.0 |
| 31/10/2019 |
8.08
|
972,180 | 8.23 | 8.25 | 8.05 | 0 | 33,290 | -0.3 |
| 30/10/2019 |
8.23
|
1,106,240 | 8.25 | 8.38 | 8.14 | 71,600 | 90,370 | -0.2 |
| 29/10/2019 |
8.25
|
1,111,280 | 8.46 | 8.46 | 8.22 | 0 | 38,220 | -0.4 |
| 28/10/2019 |
8.46
|
748,310 | 8.27 | 8.54 | 8.27 | 16,570 | 0 | 0.2 |
| 25/10/2019 |
8.27
|
472,840 | 8.17 | 8.33 | 8.15 | 1,420 | 500 | 0.0 |
| 24/10/2019 |
8.17
|
1,412,970 | 8.38 | 8.42 | 8.16 | 26,150 | 1,000 | 0.2 |
| 23/10/2019 |
8.38
|
1,165,550 | 8.54 | 8.63 | 8.31 | 55,270 | 0 | 0.6 |
| 22/10/2019 |
8.54
|
706,170 | 8.33 | 8.58 | 8.33 | 97,600 | 0 | 1.0 |
| 21/10/2019 |
8.33
|
816,230 | 8.75 | 8.92 | 8.33 | 3,920 | 7,500 | -0.0 |
| 18/10/2019 |
8.75
|
1,524,130 | 8.79 | 9 | 8.63 | 40,000 | 60,000 | -0.2 |
| 17/10/2019 |
8.79
|
1,341,450 | 9.33 | 9.33 | 8.79 | 32,950 | 40,000 | -0.1 |