| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-13) |
0 | 0% | 21,414,200 | 3,500 | 0 |
2.79
3.39
2.91
|
|
2 tháng
(2026-04-13) |
-0.07 | -2.34% | 27,732,200 | -3,300 | 0 |
2.79
3.39
2.91
|
|
3 tháng
(2026-03-16) |
-0.10 | -3.31% | 33,332,800 | -65,900 | -0.0 |
2.79
3.39
2.91
|
|
6 tháng
(2025-12-15) |
-1 | -25.51% | 67,151,200 | -110,600 | -0.2 |
2.79
4.27
2.91
|
|
12 tháng
(2025-06-17) |
-1.18 | -28.78% | 183,823,100 | -8,100 | 1.0 |
2.79
5.26
2.91
|
|
24 tháng
(2024-06-24) |
-3.12 | -51.66% | 246,715,800 | 16,560 | 1.3 |
2.79
6.17
2.91
|
|
36 tháng
(2023-06-28) |
-5.57 | -65.61% | 453,455,900 | 140,260 | 2.5 |
2.79
9.80
2.91
|
|
60 tháng
(2021-07-08) |
-2.74 | -48.41% | 1,175,512,300 | -66,694 | -7.7 |
2.79
20.50
2.91
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 27/03/2023 |
8.38
|
370,600 | 8.30 | 8.38 | 8.25 | 12,400 | 0 | 0.1 |
| 24/03/2023 |
8.30
|
771,400 | 8.16 | 8.37 | 8.11 | 2,800 | 1,200 | 0.0 |
| 23/03/2023 |
8.16
|
642,800 | 8.20 | 8.20 | 8 | 0 | 2,500 | -0.0 |
| 22/03/2023 |
8.20
|
150,500 | 8.20 | 8.30 | 8.12 | 0 | 1,700 | -0.0 |
| 21/03/2023 |
8.20
|
206,800 | 8.12 | 8.30 | 8.10 | 200 | 0 | -0.1 |
| 20/03/2023 |
8.12
|
429,500 | 8.30 | 8.39 | 8.08 | 0 | 10,500 | -0.1 |
| 17/03/2023 |
8.30
|
191,000 | 8.25 | 8.46 | 8.29 | 0 | 0 | 0.1 |
| 16/03/2023 |
8.25
|
200,400 | 8.55 | 8.55 | 8.21 | 0 | 0 | 0.1 |
| 15/03/2023 |
8.55
|
1,091,000 | 8.10 | 8.66 | 8.16 | 10,500 | 0 | 0.1 |
| 14/03/2023 |
8.10
|
709,000 | 8.60 | 8.60 | 8.10 | 5,200 | 6,000 | -0.0 |
| 13/03/2023 |
8.60
|
635,000 | 8.74 | 8.74 | 8.40 | 0 | 4,300 | -0.0 |
| 10/03/2023 |
8.74
|
645,500 | 8.74 | 8.79 | 8.46 | 0 | 4,800 | -0.0 |
| 09/03/2023 |
8.74
|
719,600 | 8.70 | 9 | 8.69 | 6,000 | 2,700 | 0.0 |
| 08/03/2023 |
8.70
|
331,300 | 8.65 | 8.70 | 8.30 | 4,300 | 4,000 | 0.0 |
| 07/03/2023 |
8.65
|
633,800 | 8.50 | 8.89 | 8.48 | 4,800 | 1,000 | 0.0 |
| 06/03/2023 |
8.50
|
748,000 | 8.77 | 9.05 | 8.50 | 2,700 | 28,000 | -0.2 |
| 03/03/2023 |
8.77
|
934,200 | 8.78 | 9.15 | 8.50 | 3,500 | 8,400 | -0.0 |
| 02/03/2023 |
8.78
|
1,458,000 | 8.21 | 8.78 | 8.15 | 1,000 | 5,900 | -0.0 |
| 01/03/2023 |
8.21
|
546,200 | 8.11 | 8.21 | 7.95 | 28,000 | 0 | 0.2 |
| 28/02/2023 |
8.11
|
663,600 | 8 | 8.19 | 7.81 | 5,400 | 2,900 | 0.0 |
| 27/02/2023 |
8
|
1,574,200 | 8.50 | 8.50 | 7.91 | 8,900 | 3,900 | 0.0 |
| 24/02/2023 |
8.50
|
346,800 | 8.63 | 8.63 | 8.42 | 0 | 6,900 | -0.1 |
| 23/02/2023 |
8.63
|
1,176,300 | 8.65 | 8.67 | 8.31 | 0 | 1,100 | -0.0 |
| 22/02/2023 |
8.65
|
1,076,800 | 8.90 | 8.90 | 8.40 | 6,800 | 2,700 | 0.0 |
| 21/02/2023 |
8.90
|
3,032,400 | 8.49 | 8.90 | 8.50 | 6,900 | 6,200 | 0.0 |
| 20/02/2023 |
8.49
|
1,584,700 | 8.49 | 8.84 | 8.40 | 1,100 | 16,400 | -0.1 |
| 17/02/2023 |
8.49
|
3,330,700 | 7.95 | 8.50 | 8.30 | 3,200 | 0 | 0.0 |
| 16/02/2023 |
7.95
|
1,171,400 | 7.43 | 7.95 | 7.45 | 6,200 | 0 | 0.0 |
| 15/02/2023 |
7.43
|
538,800 | 7.20 | 7.45 | 7.13 | 16,400 | 0 | 0.1 |
| 14/02/2023 |
7.20
|
428,700 | 7.18 | 7.20 | 7.05 | 0 | 0 | -0.0 |
| 13/02/2023 |
7.18
|
539,100 | 7.21 | 7.30 | 6.90 | 0 | 0 | -0.0 |
| 10/02/2023 |
7.21
|
587,000 | 7.20 | 7.38 | 7.18 | 0 | 0 | -0.0 |
| 09/02/2023 |
7.20
|
573,000 | 7.20 | 7.35 | 7.05 | 0 | 2,000 | -0.0 |
| 08/02/2023 |
7.20
|
326,500 | 7.14 | 7.20 | 6.98 | 0 | 0 | 0.0 |
| 07/02/2023 |
7.14
|
778,900 | 7.55 | 7.65 | 7.10 | 0 | 0 | 0.0 |
| 06/02/2023 |
7.55
|
346,500 | 7.56 | 7.60 | 7.30 | 0 | 0 | 0.0 |
| 03/02/2023 |
7.56
|
615,500 | 7.49 | 7.70 | 7.50 | 0 | 0 | 0.0 |
| 02/02/2023 |
7.49
|
727,900 | 7.65 | 7.89 | 7.49 | 0 | 0 | 0.0 |
| 01/02/2023 |
7.65
|
1,444,700 | 8.07 | 8.25 | 7.60 | 2,000 | 1,300 | 0.0 |
| 31/01/2023 |
8.07
|
966,900 | 8.10 | 8.16 | 7.96 | 0 | 19,300 | -0.2 |
| 30/01/2023 |
8.10
|
1,496,800 | 7.73 | 8.27 | 7.73 | 0 | 2,200 | -0.0 |
| 27/01/2023 |
7.73
|
468,300 | 7.69 | 7.94 | 7.67 | 200 | 1,300 | -0.0 |
| 19/01/2023 |
7.69
|
756,700 | 7.88 | 7.90 | 7.65 | 13,700 | 4,100 | 0.1 |
| 18/01/2023 |
7.88
|
1,851,600 | 7.93 | 7.93 | 7.52 | 5,800 | 3,000 | 0.0 |
| 17/01/2023 |
7.93
|
440,300 | 7.78 | 7.98 | 7.73 | 5,100 | 1,100 | 0.0 |
| 16/01/2023 |
7.78
|
801,600 | 8 | 8.10 | 7.78 | 1,200 | 1,000 | 0.0 |
| 13/01/2023 |
8
|
885,100 | 7.50 | 8 | 7.60 | 3,000 | 2,100 | 0.0 |
| 12/01/2023 |
7.50
|
692,400 | 7.80 | 8 | 7.50 | 1,100 | 0 | 0.0 |
| 11/01/2023 |
7.80
|
1,266,900 | 8.20 | 8.29 | 7.80 | 5,200 | 16 | 0.0 |
| 10/01/2023 |
8.20
|
585,100 | 8.46 | 8.50 | 8.19 | 2,100 | 2,400 | -0.0 |
| 09/01/2023 |
8.46
|
493,800 | 8.46 | 8.55 | 8.35 | 0 | 200 | -0.0 |
| 06/01/2023 |
8.46
|
751,400 | 8.40 | 8.70 | 8.22 | 2,000 | 0 | 0.0 |
| 05/01/2023 |
8.40
|
594,400 | 8.43 | 8.45 | 8.25 | 800 | 0 | 0.0 |
| 04/01/2023 |
8.43
|
588,400 | 8.41 | 8.50 | 8.21 | 200 | 4,900 | -0.0 |
| 03/01/2023 |
8.41
|
902,900 | 8.40 | 8.59 | 8.20 | 0 | 4,100 | -0.0 |
| 30/12/2022 |
8.40
|
1,016,300 | 7.86 | 8.41 | 8.16 | 0 | 54,700 | -0.5 |
| 29/12/2022 |
7.86
|
1,753,700 | 7.35 | 7.86 | 7.18 | 4,900 | 1,300 | 0.0 |
| 28/12/2022 |
7.35
|
338,200 | 7.50 | 7.68 | 7.25 | 700 | 14,000 | -0.1 |
| 27/12/2022 |
7.50
|
594,000 | 7.18 | 7.50 | 6.80 | 56,700 | 6,700 | 0.4 |
| 26/12/2022 |
7.18
|
678,000 | 7.72 | 7.89 | 7.18 | 1,500 | 4,000 | -0.0 |
| 23/12/2022 |
7.72
|
437,800 | 8.20 | 8.20 | 7.72 | 5,500 | 2,900 | 0.0 |
| 22/12/2022 |
8.20
|
610,200 | 7.91 | 8.21 | 7.50 | 18,200 | 2,700 | 0.1 |
| 21/12/2022 |
7.91
|
1,522,700 | 8.50 | 8.79 | 7.91 | 4,000 | 6,700 | -0.0 |
| 20/12/2022 |
8.50
|
3,392,200 | 9.11 | 9.50 | 8.48 | 3,900 | 2,000 | 0.0 |
| 19/12/2022 |
9.11
|
2,289,000 | 8.52 | 9.11 | 9 | 2,100 | 1,300 | 0.0 |
| 16/12/2022 |
8.52
|
3,049,900 | 7.97 | 8.52 | 8.10 | 6,700 | 5,600 | 0.0 |
| 15/12/2022 |
7.97
|
360,100 | 7.45 | 7.97 | 7.97 | 0 | 1,000 | -0.0 |
| 14/12/2022 |
7.45
|
486,900 | 6.97 | 7.45 | 7.45 | 0 | 0 | -0.1 |
| 13/12/2022 |
6.97
|
706,800 | 6.52 | 6.97 | 6.51 | 0 | 11,300 | -0.1 |
| 12/12/2022 |
6.52
|
713,000 | 6.10 | 6.52 | 6.10 | 0 | 0 | 0.0 |
| 09/12/2022 |
6.10
|
216,300 | 6.09 | 6.24 | 5.75 | 2,000 | 1,000 | 0.0 |
| 08/12/2022 |
6.09
|
2,027,600 | 6.54 | 6.80 | 6.09 | 12,400 | 7,000 | 0.0 |
| 07/12/2022 |
6.54
|
895,700 | 7.03 | 7.03 | 6.54 | 300 | 0 | 0.0 |
| 06/12/2022 |
7.03
|
602,600 | 7.55 | 7.55 | 7.03 | 0 | 2,000 | -0.0 |
| 05/12/2022 |
7.55
|
445,100 | 7.90 | 8.09 | 7.55 | 10,400 | 12,802 | -0.0 |
| 02/12/2022 |
7.90
|
684,200 | 7.90 | 7.93 | 7.63 | 2,900 | 4,700 | -0.0 |
| 01/12/2022 |
7.90
|
2,221,600 | 7.70 | 8.20 | 7.70 | 0 | 10,800 | -0.1 |
| 30/11/2022 |
7.70
|
892,700 | 7.22 | 7.72 | 7.22 | 900 | 5,800 | -0.0 |
| 29/11/2022 |
7.22
|
985,500 | 6.84 | 7.30 | 6.90 | 5,600 | 4,500 | 0.0 |
| 28/11/2022 |
6.84
|
145,200 | 6.40 | 6.84 | 6.66 | 0 | 0 | 0.0 |
| 25/11/2022 |
6.40
|
2,173,900 | 6.06 | 6.40 | 5.64 | 11,800 | 6,000 | 0.0 |
| 24/11/2022 |
6.06
|
662,500 | 6.51 | 6.94 | 6.06 | 0 | 7,530 | -0.0 |
| 23/11/2022 |
6.51
|
247,200 | 7 | 7 | 6.51 | 200 | 600 | -0.0 |
| 22/11/2022 |
7
|
535,400 | 7.20 | 7.20 | 6.81 | 3,400 | 4,300 | -0.0 |
| 21/11/2022 |
7.20
|
926,200 | 7.03 | 7.51 | 7.03 | 500 | 6,500 | -0.0 |
| 18/11/2022 |
7.03
|
1,026,600 | 6.75 | 7.10 | 6.31 | 15,800 | 0 | 0.1 |
| 17/11/2022 |
6.75
|
585,500 | 6.42 | 6.80 | 6 | 7,400 | 200 | 0.0 |
| 16/11/2022 |
6.42
|
2,492,200 | 6.90 | 6.90 | 6.42 | 15,800 | 0 | 0.1 |
| 15/11/2022 |
6.90
|
29,800 | 7.41 | 7.41 | 6.90 | 0 | 0 | -0.0 |
| 14/11/2022 |
7.41
|
72,200 | 7.96 | 7.96 | 7.41 | 0 | 0 | -0.0 |
| 11/11/2022 |
7.96
|
635,300 | 8.55 | 8.55 | 7.96 | 0 | 5,300 | -0.0 |
| 10/11/2022 |
8.55
|
167,100 | 9.19 | 9.19 | 8.55 | 0 | 0 | -0.1 |
| 09/11/2022 |
9.19
|
309,600 | 9.09 | 9.40 | 8.95 | 500 | 10,300 | -0.1 |
| 08/11/2022 |
9.09
|
373,600 | 9.07 | 9.10 | 8.44 | 9,100 | 8,600 | 0.0 |
| 07/11/2022 |
9.07
|
325,600 | 9.75 | 9.75 | 9.07 | 6,600 | 7,400 | -0.0 |
| 04/11/2022 |
9.75
|
608,800 | 10.30 | 10.30 | 9.60 | 0 | 18,006 | -0.2 |
| 03/11/2022 |
10.30
|
948,700 | 10.05 | 10.35 | 9.74 | 0 | 11,200 | -0.1 |
| 02/11/2022 |
10.05
|
237,700 | 9.65 | 10.25 | 9.43 | 1,400 | 11,500 | -0.1 |
| 01/11/2022 |
9.65
|
588,400 | 9.04 | 9.67 | 9.04 | 1,400 | 8,100 | -0.1 |
| 31/10/2022 |
9.04
|
731,800 | 9.20 | 9.54 | 8.60 | 19,100 | 2,500 | 0.2 |