| 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) |
-1 | -4.74% | 527,800 | -32,500 | -0.7 |
20.05
21.50
20.05
|
|
2 tháng
(2026-01-19) |
-0.80 | -3.83% | 809,000 | 2,100 | 0.0 |
20.05
21.50
20.05
|
|
3 tháng
(2025-12-19) |
-1.90 | -8.64% | 1,065,800 | 28,700 | 0.6 |
20.05
22
20.05
|
|
6 tháng
(2025-09-22) |
-2.49 | -11.01% | 1,596,200 | 60,300 | 1.3 |
20.05
23.80
20.05
|
|
12 tháng
(2025-03-24) |
1.19 | 6.28% | 3,603,400 | -95,400 | -0.3 |
15.56
23.80
20.05
|
|
24 tháng
(2024-03-29) |
7.51 | 59.66% | 8,801,600 | 66,590 | 2.9 |
12.41
23.80
20.05
|
|
36 tháng
(2023-04-04) |
9.60 | 91.39% | 13,083,500 | 354,140 | 7.3 |
10.50
23.80
20.05
|
|
60 tháng
(2021-04-14) |
11.50 | 133.60% | 31,958,800 | 632,812 | 20.2 |
8.23
23.80
20.05
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 15/03/2016 |
7.96
|
1,980 | 7.53 | 7.96 | 7.53 | 0 | 0 | 0 |
| 14/03/2016 |
7.53
|
60 | 7.85 | 7.99 | 7.53 | 0 | 0 | 0 |
| 11/03/2016 |
7.85
|
90 | 7.99 | 7.99 | 7.85 | 0 | 0 | 0 |
| 10/03/2016 |
7.99
|
100 | 7.96 | 7.99 | 7.99 | 0 | 0 | 0 |
| 09/03/2016 |
7.96
|
1,620 | 7.99 | 7.99 | 7.96 | 0 | 0 | 0 |
| 08/03/2016 |
7.99
|
1,830 | 7.82 | 8.02 | 7.91 | 0 | 0 | 0 |
| 07/03/2016 |
7.82
|
4,380 | 7.79 | 7.96 | 7.82 | 0 | 0 | 0 |
| 04/03/2016 |
7.79
|
1,110 | 7.62 | 7.82 | 7.65 | 0 | 0 | 0 |
| 03/03/2016 |
7.62
|
2,270 | 7.73 | 7.73 | 7.59 | 0 | 0 | 0 |
| 02/03/2016 |
7.73
|
500 | 7.79 | 7.79 | 7.73 | 0 | 0 | 0 |
| 01/03/2016 |
7.79
|
80 | 7.79 | 8.05 | 7.79 | 0 | 0 | 0 |
| 29/02/2016 |
7.79
|
1,120 | 8.11 | 8.28 | 7.79 | 0 | 0 | 0 |
| 26/02/2016 |
8.11
|
20 | 7.85 | 8.11 | 7.56 | 0 | 0 | 0 |
| 25/02/2016 |
7.85
|
350 | 7.76 | 7.85 | 7.85 | 0 | 310 | -0.0 |
| 24/02/2016 |
7.76
|
0 | 7.76 | 7.76 | 7.76 | 0 | 0 | 0 |
| 23/02/2016 |
7.76
|
2,520 | 8.08 | 8.25 | 7.76 | 2,500 | 0 | 0.1 |
| 22/02/2016 |
8.08
|
130 | 8.28 | 8.28 | 7.76 | 0 | 0 | 0 |
| 19/02/2016 |
8.28
|
0 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 |
| 18/02/2016 |
8.28
|
1,570 | 8.56 | 8.56 | 7.99 | 0 | 0 | 0 |
| 17/02/2016 |
8.56
|
7,730 | 8.25 | 8.56 | 7.68 | 0 | 0 | 0 |
| 16/02/2016 |
8.25
|
4,230 | 8.25 | 8.25 | 7.71 | 0 | 0 | 0 |
| 15/02/2016 |
8.25
|
2,880 | 8.85 | 8.85 | 8.25 | 0 | 0 | 0 |
| 05/02/2016 |
8.85
|
1,300 | 8.82 | 8.85 | 8.70 | 1,300 | 0 | 0.0 |
| 04/02/2016 |
8.82
|
0 | 8.82 | 8.82 | 8.82 | 0 | 0 | 0 |
| 03/02/2016 |
8.82
|
60 | 8.68 | 8.82 | 8.68 | 0 | 0 | 0 |
| 02/02/2016 |
8.68
|
50 | 8.25 | 8.70 | 8.68 | 0 | 0 | 0 |
| 01/02/2016 |
8.25
|
0 | 8.25 | 8.25 | 8.25 | 0 | 0 | 0 |
| 29/01/2016 |
8.25
|
0 | 8.25 | 8.25 | 8.25 | 0 | 0 | 0 |
| 28/01/2016 |
8.25
|
200 | 8.85 | 8.85 | 8.25 | 0 | 0 | 0 |
| 27/01/2016 |
8.85
|
0 | 8.85 | 8.85 | 8.85 | 0 | 0 | 0 |
| 26/01/2016 |
8.85
|
0 | 8.85 | 8.85 | 8.85 | 0 | 0 | 0 |
| 25/01/2016 |
8.85
|
1,270 | 8.76 | 8.85 | 8.56 | 0 | 0 | 0 |
| 22/01/2016 |
8.76
|
0 | 8.76 | 8.76 | 8.76 | 0 | 0 | 0 |
| 21/01/2016 |
8.76
|
1,020 | 8.79 | 8.79 | 8.22 | 0 | 0 | 0 |
| 20/01/2016 |
8.79
|
100 | 8.79 | 8.79 | 8.79 | 100 | 0 | 0.0 |
| 19/01/2016 |
8.79
|
10 | 8.25 | 8.79 | 8.79 | 0 | 0 | 0 |
| 18/01/2016 |
8.25
|
1,970 | 8.25 | 8.25 | 8.25 | 1,970 | 0 | 0.1 |
| 15/01/2016 |
8.25
|
700 | 8.85 | 8.85 | 8.25 | 0 | 0 | 0 |
| 14/01/2016 |
8.85
|
300 | 8.90 | 8.90 | 8.85 | 0 | 0 | 0 |
| 13/01/2016 |
8.90
|
3,600 | 8.85 | 8.90 | 8.85 | 2,500 | 1,000 | 0.0 |
| 12/01/2016 |
8.85
|
1,000 | 8.82 | 8.85 | 8.82 | 0 | 0 | 0 |
| 11/01/2016 |
8.82
|
10 | 8.53 | 8.82 | 8.82 | 0 | 0 | 0 |
| 08/01/2016 |
8.53
|
360 | 8.56 | 8.56 | 7.99 | 50 | 0 | 0.0 |
| 07/01/2016 |
8.56
|
1,610 | 8.08 | 8.56 | 8.16 | 1,200 | 0 | 0.0 |
| 06/01/2016 |
8.08
|
1,220 | 8.08 | 8.56 | 8.08 | 160 | 0 | 0.0 |
| 05/01/2016 |
8.08
|
20 | 8.48 | 8.48 | 8.08 | 10 | 0 | 0.0 |
| 04/01/2016 |
8.48
|
2,060 | 8.51 | 8.59 | 8.08 | 1,200 | 0 | 0.0 |
| 31/12/2015 |
8.51
|
10 | 8.56 | 8.56 | 8.51 | 0 | 0 | 0 |
| 30/12/2015 |
8.56
|
1,810 | 8.56 | 8.56 | 8.56 | 940 | 0 | 0.0 |
| 29/12/2015 |
8.56
|
2,990 | 8.51 | 8.56 | 8.02 | 0 | 0 | 0 |
| 28/12/2015 |
8.51
|
2,510 | 8.51 | 8.56 | 8.51 | 1,510 | 0 | 0.0 |
| 25/12/2015 |
8.51
|
1,040 | 8.51 | 8.93 | 8.13 | 200 | 0 | 0.0 |
| 24/12/2015 |
8.51
|
130 | 8.73 | 8.85 | 8.42 | 0 | 0 | 0 |
| 23/12/2015 |
8.73
|
20 | 8.73 | 8.99 | 8.73 | 0 | 0 | 0 |
| 22/12/2015 |
8.73
|
6,580 | 8.93 | 9.42 | 8.73 | 0 | 0 | 0 |
| 21/12/2015 |
8.93
|
2,000 | 9.25 | 9.87 | 8.93 | 0 | 0 | 0 |
| 18/12/2015 |
9.25
|
10 | 9.05 | 9.25 | 9.25 | 0 | 0 | 0 |
| 17/12/2015 |
9.05
|
1,470 | 9.28 | 9.28 | 9.05 | 0 | 0 | 0 |
| 16/12/2015 |
9.28
|
18,100 | 9.28 | 9.70 | 9.22 | 11,400 | 0 | 0.4 |
| 15/12/2015 |
9.28
|
4,850 | 9.28 | 9.28 | 9.16 | 0 | 0 | 0 |
| 14/12/2015 |
9.28
|
160 | 9.36 | 9.36 | 9.25 | 0 | 0 | 0 |
| 11/12/2015 |
9.36
|
2,140 | 8.88 | 9.45 | 8.85 | 320 | 0 | 0.0 |
| 10/12/2015 |
8.88
|
1,500 | 9.42 | 9.42 | 8.88 | 0 | 0 | 0 |
| 09/12/2015 |
9.42
|
5,360 | 9.13 | 9.42 | 8.93 | 4,000 | 0 | 0.1 |
| 08/12/2015 |
9.13
|
3,020 | 9.70 | 9.70 | 9.13 | 60 | 0 | 0.0 |
| 07/12/2015 |
9.70
|
1,170 | 10.13 | 10.13 | 9.56 | 100 | 850 | -0.0 |
| 04/12/2015 |
10.13
|
4,760 | 10.13 | 10.13 | 9.48 | 680 | 0 | 0.0 |
| 03/12/2015 |
10.13
|
3,200 | 10.25 | 10.56 | 9.56 | 10 | 10 | -0 |
| 02/12/2015 |
10.25
|
9,240 | 10.50 | 10.50 | 9.79 | 420 | 640 | -0.0 |
| 01/12/2015 |
10.50
|
1,550 | 10.05 | 10.73 | 10.05 | 1,020 | 20 | 0.0 |
| 30/11/2015 |
10.05
|
2,340 | 10.05 | 10.30 | 10.05 | 910 | 0 | 0.0 |
| 27/11/2015 |
10.05
|
11,360 | 9.53 | 10.13 | 9.53 | 7,940 | 0 | 0.3 |
| 26/11/2015 |
9.53
|
5,710 | 9.25 | 9.59 | 9.28 | 2,980 | 0 | 0.1 |
| 25/11/2015 |
9.25
|
1,450 | 8.70 | 9.25 | 9.05 | 10 | 0 | 0.0 |
| 24/11/2015 |
8.70
|
1,900 | 8.79 | 8.85 | 8.70 | 0 | 0 | 0 |
| 23/11/2015 |
8.79
|
5,780 | 8.62 | 8.99 | 8.65 | 1,650 | 520 | 0.0 |
| 20/11/2015 |
8.62
|
10,030 | 8.45 | 8.62 | 8.59 | 9,030 | 0 | 0.3 |
| 19/11/2015 |
8.45
|
450 | 8.82 | 8.82 | 8.45 | 0 | 0 | 0 |
| 18/11/2015 |
8.82
|
30 | 8.85 | 8.85 | 8.33 | 0 | 0 | 0 |
| 17/11/2015 |
8.85
|
2,460 | 8.85 | 8.85 | 8.85 | 2,460 | 0 | 0.1 |
| 16/11/2015 |
8.85
|
1,960 | 8.62 | 8.85 | 8.56 | 40 | 0 | 0.0 |
| 13/11/2015 |
8.62
|
700 | 8.59 | 8.62 | 8.62 | 0 | 0 | 0 |
| 12/11/2015 |
8.59
|
1,140 | 8.56 | 8.59 | 8.56 | 600 | 0 | 0.0 |
| 11/11/2015 |
8.56
|
670 | 8.56 | 8.56 | 8.56 | 0 | 0 | 0 |
| 10/11/2015 |
8.56
|
50 | 8.56 | 8.56 | 8.56 | 0 | 0 | 0 |
| 09/11/2015 |
8.56
|
5,850 | 8.56 | 8.56 | 8.28 | 130 | 0 | 0.0 |
| 06/11/2015 |
8.56
|
1,200 | 8.93 | 8.93 | 8.45 | 170 | 0 | 0.0 |
| 05/11/2015 |
8.93
|
20 | 8.85 | 8.93 | 8.85 | 0 | 0 | 0 |
| 04/11/2015 |
8.85
|
3,510 | 9.08 | 9.08 | 8.59 | 0 | 0 | 0 |
| 03/11/2015 |
9.08
|
5,350 | 9.10 | 9.10 | 8.56 | 820 | 0 | 0.0 |
| 02/11/2015 |
9.10
|
110 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
| 30/10/2015 |
9.10
|
1,010 | 9.42 | 9.42 | 9.10 | 0 | 0 | 0 |
| 29/10/2015 |
9.42
|
530 | 9.70 | 9.70 | 9.42 | 0 | 0 | 0 |
| 28/10/2015 |
9.70
|
7,540 | 9.42 | 9.90 | 8.85 | 0 | 0 | 0 |
| 27/10/2015 |
9.42
|
4,050 | 9.08 | 9.42 | 8.85 | 0 | 0 | 0 |
| 26/10/2015 |
9.08
|
12,400 | 8.51 | 9.08 | 8.28 | 1,720 | 0 | 0.1 |
| 23/10/2015 |
8.51
|
1,310 | 8.42 | 8.51 | 8.42 | 310 | 0 | 0.0 |
| 22/10/2015 |
8.42
|
1,010 | 8.28 | 8.42 | 8.28 | 0 | 0 | 0 |
| 21/10/2015 |
8.28
|
5,290 | 8.25 | 8.53 | 8.28 | 490 | 0 | 0.0 |
| 20/10/2015 |
8.25
|
0 | 8.25 | 8.25 | 8.25 | 0 | 0 | 0 |