| 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) |
-3.20 | -11.72% | 3,659,300 | 13,000 | 0.3 |
22.60
28.90
24
|
|
2 tháng
(2026-01-15) |
-5.40 | -18.31% | 8,603,400 | 11,800 | 0.3 |
22.60
29.50
24
|
|
3 tháng
(2025-12-16) |
-2.90 | -10.74% | 11,664,700 | 17,100 | 0.5 |
22.60
29.50
24
|
|
6 tháng
(2025-09-17) |
-3.50 | -12.68% | 18,312,600 | 180,000 | 4.9 |
22.60
29.50
24
|
|
12 tháng
(2025-03-21) |
-6.70 | -21.75% | 42,751,600 | 161,300 | 5.3 |
18.80
31.60
24
|
|
24 tháng
(2024-03-26) |
4 | 19.90% | 89,495,034 | 407,941 | 5.2 |
18
40.20
24
|
|
36 tháng
(2023-04-03) |
12.16 | 101.90% | 110,667,591 | 1,227,841 | 20.4 |
11.94
40.20
24
|
|
60 tháng
(2021-04-12) |
6.09 | 33.82% | 241,022,035 | 1,253,763 | 21.0 |
8.05
40.20
24
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 24/05/2019 |
8.25
|
6,000 | 8.82 | 8.82 | 8.25 | 0 | 0 | 0 |
| 23/05/2019 |
8.82
|
0 | 8.82 | 8.82 | 8.82 | 0 | 0 | 0 |
| 22/05/2019 |
8.82
|
1,000 | 7.87 | 8.82 | 8.82 | 0 | 0 | 0 |
| 21/05/2019 |
7.87
|
6,200 | 8.25 | 9.38 | 7.87 | 0 | 0 | 0 |
| 20/05/2019 |
8.25
|
0 | 8.25 | 8.25 | 8.25 | 0 | 0 | 0 |
| 17/05/2019 |
8.25
|
5,200 | 8.44 | 8.44 | 8.25 | 2,600 | 0 | 0.0 |
| 16/05/2019 |
8.44
|
100 | 8.63 | 8.63 | 8.44 | 0 | 0 | 0 |
| 15/05/2019 |
8.63
|
900 | 7.96 | 9.10 | 8.63 | 0 | 0 | 0 |
| 14/05/2019 |
7.96
|
100 | 8.25 | 8.25 | 7.96 | 0 | 0 | 0 |
| 13/05/2019 |
8.25
|
0 | 8.25 | 8.25 | 8.25 | 0 | 0 | 0 |
| 10/05/2019 |
8.25
|
8,300 | 8.06 | 8.63 | 8.06 | 2,000 | 0 | 0.0 |
| 09/05/2019 |
8.06
|
1,000 | 9.00 | 9.00 | 8.06 | 0 | 0 | 0 |
| 08/05/2019 |
9.00
|
800 | 8.44 | 9.00 | 9.00 | 0 | 0 | 0 |
| 07/05/2019 |
8.44
|
800 | 9.10 | 9.10 | 7.87 | 0 | 0 | 0 |
| 06/05/2019 |
9.10
|
700 | 8.06 | 9.10 | 9.10 | 0 | 0 | 0 |
| 03/05/2019 |
8.06
|
1,000 | 8.44 | 8.44 | 8.06 | 0 | 0 | 0 |
| 02/05/2019 |
8.44
|
0 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 |
| 26/04/2019 |
8.44
|
0 | 8.25 | 8.44 | 8.44 | 0 | 0 | 0 |
| 25/04/2019 |
8.25
|
3,100 | 8.25 | 8.44 | 8.25 | 0 | 0 | 0 |
| 24/04/2019 |
8.25
|
600 | 8.25 | 8.34 | 8.25 | 0 | 0 | 0 |
| 23/04/2019 |
8.25
|
0 | 8.25 | 8.25 | 8.25 | 0 | 0 | 0 |
| 22/04/2019 |
8.25
|
2,000 | 8.25 | 8.25 | 8.25 | 0 | 0 | 0 |
| 19/04/2019 |
8.25
|
0 | 8.25 | 8.25 | 8.25 | 0 | 0 | 0 |
| 18/04/2019 |
8.25
|
0 | 8.25 | 8.25 | 8.25 | 0 | 0 | 0 |
| 17/04/2019 |
8.25
|
1,900 | 8.15 | 8.25 | 8.25 | 0 | 0 | 0 |
| 16/04/2019 |
8.15
|
1,120 | 8.06 | 8.25 | 8.15 | 0 | 0 | 0 |
| 12/04/2019 |
8.06
|
2,200 | 8.44 | 8.44 | 8.06 | 400 | 0 | 0.0 |
| 11/04/2019 |
8.44
|
0 | 8.34 | 8.44 | 8.44 | 0 | 0 | 0 |
| 10/04/2019 |
8.34
|
6,800 | 7.96 | 8.44 | 8.34 | 0 | 0 | 0 |
| 09/04/2019 |
7.96
|
600 | 8.25 | 8.25 | 7.96 | 0 | 0 | 0 |
| 08/04/2019 |
8.25
|
0 | 8.15 | 8.25 | 8.25 | 0 | 0 | 0 |
| 05/04/2019 |
8.15
|
4,600 | 8.44 | 8.44 | 8.15 | 0 | 0 | 0 |
| 04/04/2019 |
8.44
|
600 | 8.53 | 8.53 | 8.44 | 0 | 0 | 0 |
| 03/04/2019 |
8.53
|
200 | 8.44 | 8.53 | 8.53 | 0 | 0 | 0 |
| 02/04/2019 |
8.44
|
10,000 | 8.34 | 8.44 | 8.44 | 10,000 | 0 | 0.1 |
| 01/04/2019 |
8.34
|
3,800 | 8.53 | 8.53 | 8.06 | 0 | 0 | 0 |
| 29/03/2019 |
8.53
|
8,500 | 8.53 | 8.63 | 7.30 | 0 | 0 | 0 |
| 28/03/2019 |
8.53
|
710 | 8.25 | 8.53 | 8.25 | 0 | 0 | 0 |
| 27/03/2019 |
8.25
|
1,100 | 8.82 | 8.82 | 8.25 | 0 | 0 | 0 |
| 26/03/2019 |
8.82
|
2,900 | 8.53 | 9.86 | 8.82 | 0 | 0 | 0 |
| 25/03/2019 |
8.53
|
3,100 | 8.72 | 8.72 | 8.53 | 0 | 0 | 0 |
| 22/03/2019 |
8.72
|
1,100 | 8.15 | 8.82 | 8.72 | 0 | 0 | 0 |
| 21/03/2019 |
8.15
|
1,900 | 8.53 | 8.63 | 8.15 | 0 | 0 | 0 |
| 20/03/2019 |
8.53
|
700 | 8.53 | 8.91 | 8.53 | 0 | 0 | 0 |
| 19/03/2019 |
8.53
|
0 | 8.53 | 8.53 | 8.53 | 0 | 0 | 0 |
| 18/03/2019 |
8.53
|
600 | 8.44 | 8.53 | 8.34 | 0 | 0 | 0 |
| 15/03/2019 |
8.44
|
100 | 8.53 | 8.53 | 8.44 | 0 | 0 | 0 |
| 14/03/2019 |
8.53
|
0 | 8.53 | 8.53 | 8.53 | 0 | 0 | 0 |
| 13/03/2019 |
8.53
|
500 | 8.53 | 8.53 | 8.53 | 0 | 0 | 0 |
| 12/03/2019 |
8.53
|
1,600 | 8.53 | 8.72 | 8.06 | 0 | 0 | 0 |
| 11/03/2019 |
8.53
|
0 | 8.44 | 8.53 | 8.53 | 0 | 0 | 0 |
| 08/03/2019 |
8.44
|
5,510 | 8.44 | 9.57 | 8.25 | 0 | 0 | 0 |
| 07/03/2019 |
8.44
|
1,300 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 |
| 06/03/2019 |
8.44
|
500 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 |
| 05/03/2019 |
8.44
|
3,500 | 8.44 | 8.44 | 8.06 | 0 | 0 | 0 |
| 04/03/2019 |
8.44
|
2,600 | 7.96 | 8.44 | 7.96 | 0 | 0 | 0 |
| 01/03/2019 |
7.96
|
3,500 | 7.39 | 8.53 | 7.58 | 0 | 0 | 0 |
| 28/02/2019 |
7.39
|
41,600 | 8.63 | 8.91 | 7.39 | 0 | 0 | 0 |
| 27/02/2019 |
8.63
|
16,510 | 9.00 | 9.00 | 8.63 | 0 | 0 | 0 |
| 26/02/2019 |
9.00
|
1,810 | 9.86 | 11.28 | 9.00 | 0 | 0 | 0 |
| 25/02/2019 |
9.86
|
10 | 8.53 | 9.86 | 9.86 | 0 | 0 | 0 |
| 22/02/2019 |
8.53
|
1,300 | 9.00 | 10.14 | 8.53 | 0 | 0 | 0 |
| 21/02/2019 |
9.00
|
900 | 8.53 | 9.00 | 9.00 | 0 | 0 | 0 |
| 20/02/2019 |
8.53
|
2,100 | 8.53 | 8.82 | 8.53 | 0 | 0 | 0 |
| 19/02/2019 |
8.53
|
4,000 | 8.82 | 9.00 | 8.53 | 0 | 0 | 0 |
| 18/02/2019 |
8.82
|
0 | 8.53 | 8.82 | 8.82 | 0 | 0 | 0 |
| 15/02/2019 |
8.53
|
600 | 8.53 | 8.82 | 8.53 | 0 | 0 | 0 |
| 14/02/2019 |
8.53
|
1,100 | 8.82 | 8.82 | 8.53 | 0 | 0 | 0 |
| 13/02/2019 |
8.82
|
0 | 8.82 | 8.82 | 8.82 | 0 | 0 | 0 |
| 12/02/2019 |
8.82
|
0 | 8.91 | 8.82 | 8.82 | 0 | 0 | 0 |
| 11/02/2019 |
8.91
|
1,120 | 8.44 | 8.91 | 8.82 | 0 | 0 | 0 |
| 01/02/2019 |
8.44
|
100 | 8.53 | 8.53 | 8.44 | 0 | 0 | 0 |
| 31/01/2019 |
8.53
|
2,300 | 8.53 | 8.91 | 8.53 | 0 | 0 | 0 |
| 30/01/2019 |
8.53
|
10 | 8.44 | 8.53 | 8.53 | 0 | 0 | 0 |
| 29/01/2019 |
8.44
|
1,000 | 8.53 | 8.53 | 8.44 | 0 | 0 | 0 |
| 28/01/2019 |
8.53
|
200 | 8.91 | 8.91 | 8.53 | 0 | 0 | 0 |
| 25/01/2019 |
8.91
|
0 | 8.91 | 8.91 | 8.91 | 0 | 0 | 0 |
| 24/01/2019 |
8.91
|
0 | 8.91 | 8.91 | 8.91 | 0 | 0 | 0 |
| 23/01/2019 |
8.91
|
20 | 8.91 | 8.91 | 8.91 | 0 | 0 | 0 |
| 22/01/2019 |
8.91
|
500 | 8.15 | 8.91 | 8.91 | 0 | 0 | 0 |
| 21/01/2019 |
8.15
|
13,300 | 8.82 | 8.82 | 8.15 | 0 | 0 | 0 |
| 18/01/2019 |
8.82
|
0 | 8.82 | 8.82 | 8.82 | 0 | 0 | 0 |
| 17/01/2019 |
8.82
|
0 | 8.82 | 8.82 | 8.82 | 0 | 0 | 0 |
| 16/01/2019 |
8.82
|
0 | 8.82 | 8.82 | 8.82 | 0 | 0 | 0 |
| 15/01/2019 |
8.82
|
0 | 8.82 | 8.82 | 8.82 | 0 | 0 | 0 |
| 14/01/2019 |
8.82
|
29,800 | 9.00 | 9.00 | 8.53 | 0 | 0 | 0 |
| 11/01/2019 |
9.00
|
0 | 9.00 | 9.00 | 9.00 | 0 | 0 | 0 |
| 10/01/2019 |
9.00
|
1,000 | 9.67 | 9.67 | 9.00 | 0 | 0 | 0 |
| 09/01/2019 |
9.67
|
600 | 8.53 | 9.67 | 9.67 | 0 | 0 | 0 |
| 08/01/2019 |
8.53
|
700 | 8.44 | 8.53 | 8.53 | 0 | 0 | 0 |
| 07/01/2019 |
8.44
|
0 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 |
| 04/01/2019 |
8.44
|
100 | 8.72 | 8.72 | 8.44 | 0 | 0 | 0 |
| 03/01/2019 |
8.72
|
0 | 8.72 | 8.72 | 8.72 | 0 | 0 | 0 |
| 02/01/2019 |
8.72
|
11 | 8.25 | 8.72 | 8.72 | 0 | 0 | 0 |
| 28/12/2018 |
8.25
|
5,850 | 9.57 | 10.90 | 8.15 | 0 | 0 | 0 |
| 27/12/2018 |
9.57
|
500 | 8.25 | 9.57 | 9.57 | 0 | 0 | 0 |
| 26/12/2018 |
8.25
|
5,600 | 7.96 | 9.48 | 8.25 | 0 | 400 | -0.0 |
| 25/12/2018 |
7.96
|
7,900 | 8.53 | 9.57 | 7.96 | 0 | 100 | -0.0 |
| 24/12/2018 |
8.53
|
2,600 | 8.34 | 8.53 | 8.53 | 0 | 0 | 0 |
| 21/12/2018 |
8.34
|
0 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 |