| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-07) |
1.40 | 7.18% | 3,826,600 | 281,700 | 6.1 |
19.10
22.90
22.90
|
|
2 tháng
(2026-08-06) |
2.10 | 11.17% | 8,175,600 | 338,800 | 7.2 |
18.80
22.90
22.90
|
|
3 tháng
(2026-07-07) |
2.25 | 12.06% | 11,379,100 | 289,400 | 6.2 |
18.30
22.90
22.90
|
|
6 tháng
(2026-04-08) |
5.35 | 34.44% | 32,050,300 | 264,700 | 6.6 |
15.55
22.90
22.90
|
|
12 tháng
(2025-10-10) |
3.12 | 17.52% | 65,599,300 | -398,700 | -10.4 |
14.73
22.90
22.90
|
|
24 tháng
(2024-10-15) |
13.43 | 179.88% | 120,966,400 | 38,100 | 2.0 |
7.19
22.90
22.90
|
|
36 tháng
(2023-10-23) |
12.35 | 144.45% | 251,351,500 | -274,300 | -3.6 |
7.19
22.90
22.90
|
|
60 tháng
(2021-11-01) |
13.76 | 192.60% | 361,932,800 | 154,466 | 7.6 |
6.80
22.90
22.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 22/03/2023 |
7.75
|
389,400 | 7.86 | 7.86 | 7.75 | 0 | 9,600 | -0.2 |
| 21/03/2023 |
7.86
|
416,300 | 7.86 | 7.92 | 7.79 | 0 | 18,500 | 0.1 |
| 20/03/2023 |
7.86
|
465,800 | 7.90 | 7.92 | 7.79 | 0 | 600 | 0.0 |
| 17/03/2023 |
7.90
|
441,300 | 7.88 | 7.94 | 7.81 | 0 | 0 | 0.0 |
| 16/03/2023 |
7.88
|
412,700 | 7.88 | 7.90 | 7.79 | 0 | 100 | 0.0 |
| 15/03/2023 |
7.88
|
428,500 | 7.90 | 7.94 | 7.81 | 0 | 0 | 0.3 |
| 14/03/2023 |
7.90
|
454,500 | 7.90 | 7.92 | 7.81 | 0 | 0 | 0.3 |
| 13/03/2023 |
7.94
|
433,600 | 7.94 | 7.94 | 7.81 | 15,200 | 0 | 0.3 |
| 10/03/2023 |
7.94
|
431,900 | 7.94 | 7.94 | 7.81 | 27,900 | 100 | 0.5 |
| 09/03/2023 |
7.94
|
484,900 | 7.92 | 7.94 | 7.81 | 27,400 | 0 | 0.5 |
| 08/03/2023 |
7.92
|
442,000 | 7.92 | 7.94 | 7.81 | 5,100 | 0 | 0.1 |
| 07/03/2023 |
7.92
|
387,700 | 7.94 | 8.01 | 7.81 | 0 | 0 | 0.1 |
| 06/03/2023 |
7.94
|
415,700 | 7.99 | 8.05 | 7.81 | 6,000 | 0 | 0.1 |
| 03/03/2023 |
7.97
|
466,600 | 7.99 | 8.10 | 7.79 | 13,300 | 0 | 0.2 |
| 02/03/2023 |
7.99
|
459,600 | 7.97 | 8.03 | 7.84 | 17,500 | 0 | 0.3 |
| 01/03/2023 |
7.97
|
453,200 | 7.97 | 7.97 | 7.84 | 13,300 | 0 | 0.2 |
| 28/02/2023 |
7.97
|
468,500 | 7.88 | 7.99 | 7.88 | 0 | 0 | 0.1 |
| 27/02/2023 |
7.88
|
452,000 | 7.88 | 7.90 | 7.79 | 0 | 0 | 0.1 |
| 24/02/2023 |
7.88
|
428,200 | 7.92 | 7.97 | 7.81 | 0 | 0 | 0.1 |
| 23/02/2023 |
7.92
|
356,900 | 7.94 | 7.97 | 7.86 | 0 | 0 | 0.1 |
| 22/02/2023 |
7.94
|
374,500 | 7.94 | 7.97 | 7.86 | 5,900 | 0 | 0.1 |
| 21/02/2023 |
7.94
|
342,500 | 7.97 | 7.97 | 7.86 | 0 | 0 | 0.0 |
| 20/02/2023 |
7.97
|
332,400 | 7.94 | 7.97 | 7.86 | 200 | 0 | 0.0 |
| 17/02/2023 |
7.94
|
319,200 | 7.97 | 8.03 | 7.84 | 0 | 0 | 0.2 |
| 16/02/2023 |
7.97
|
300,200 | 7.97 | 8.01 | 7.84 | 8,900 | 0 | 0.2 |
| 15/02/2023 |
7.97
|
341,400 | 7.90 | 7.97 | 7.84 | 0 | 3,600 | -0.1 |
| 14/02/2023 |
7.90
|
277,000 | 7.90 | 7.99 | 7.86 | 0 | 3,100 | -0.1 |
| 13/02/2023 |
7.90
|
268,000 | 7.90 | 7.94 | 7.79 | 0 | 400 | 0.0 |
| 10/02/2023 |
7.90
|
240,800 | 7.94 | 7.94 | 7.84 | 0 | 0 | 0.0 |
| 09/02/2023 |
7.97
|
230,800 | 7.94 | 7.97 | 7.86 | 0 | 900 | 0.0 |
| 08/02/2023 |
7.94
|
231,600 | 7.92 | 7.99 | 7.84 | 0 | 2,300 | 0.0 |
| 07/02/2023 |
7.92
|
220,600 | 7.94 | 8.03 | 7.88 | 0 | 0 | -0.1 |
| 06/02/2023 |
7.94
|
299,700 | 7.97 | 8.03 | 7.84 | 0 | 3,500 | -0.1 |
| 03/02/2023 |
7.97
|
245,000 | 8.05 | 8.05 | 7.88 | 0 | 3,600 | -0.1 |
| 02/02/2023 |
8.05
|
232,100 | 8.01 | 8.07 | 7.88 | 0 | 4,300 | -0.1 |
| 01/02/2023 |
8.01
|
316,800 | 8.10 | 8.16 | 7.88 | 0 | 2,000 | 0.0 |
| 31/01/2023 |
8.10
|
310,300 | 8.07 | 8.18 | 8.03 | 0 | 0 | 0.3 |
| 30/01/2023 |
8.12
|
321,900 | 8.16 | 8.23 | 8.01 | 0 | 0 | 0.3 |
| 27/01/2023 |
8.16
|
286,200 | 8.07 | 8.31 | 8.07 | 14,200 | 0 | 0.3 |
| 19/01/2023 |
8.05
|
415,800 | 8.01 | 8.12 | 7.92 | 16,000 | 0 | 0.3 |
| 18/01/2023 |
8.05
|
303,700 | 7.99 | 8.10 | 7.94 | 19,600 | 0 | 0.4 |
| 17/01/2023 |
7.99
|
274,900 | 8.01 | 8.05 | 7.88 | 0 | 0 | 0.0 |
| 16/01/2023 |
8.01
|
277,900 | 8.01 | 8.05 | 7.88 | 0 | 0 | 0.0 |
| 13/01/2023 |
8.01
|
283,800 | 8.01 | 8.10 | 7.88 | 0 | 0 | 0.0 |
| 12/01/2023 |
8.01
|
268,600 | 8.01 | 8.01 | 7.88 | 0 | 0 | 0.0 |
| 11/01/2023 |
8.01
|
219,000 | 8.03 | 8.03 | 7.88 | 0 | 0 | 0.0 |
| 10/01/2023 |
8.01
|
277,700 | 7.99 | 8.10 | 7.88 | 0 | 0 | 0.0 |
| 09/01/2023 |
7.99
|
241,600 | 7.99 | 8.10 | 7.94 | 1,700 | 0 | 0.0 |
| 06/01/2023 |
7.99
|
217,500 | 8.01 | 8.01 | 7.88 | 2,900 | 0 | 0.1 |
| 05/01/2023 |
8.01
|
236,400 | 8.01 | 8.01 | 7.94 | 3,800 | 0 | 0.1 |
| 04/01/2023 |
8.01
|
235,500 | 7.94 | 8.01 | 7.88 | 2,500 | 200 | 0.0 |
| 03/01/2023 |
8.01
|
219,800 | 7.88 | 8.03 | 7.88 | 7,400 | 1,000 | 0.1 |
| 30/12/2022 |
7.90
|
222,600 | 7.99 | 8.05 | 7.90 | 0 | 3,800 | -0.1 |
| 29/12/2022 |
7.99
|
194,000 | 8.01 | 8.01 | 7.92 | 0 | 2,000 | 0.0 |
| 28/12/2022 |
8.01
|
188,900 | 8.05 | 8.12 | 7.94 | 0 | 0 | 0.0 |
| 27/12/2022 |
8.03
|
196,900 | 8.01 | 8.10 | 7.97 | 0 | 100 | 0.0 |
| 26/12/2022 |
7.99
|
181,600 | 8.05 | 8.05 | 7.92 | 0 | 1,800 | 0.0 |
| 23/12/2022 |
8.05
|
178,400 | 8.03 | 8.05 | 7.94 | 0 | 0 | 0.0 |
| 22/12/2022 |
8.05
|
151,800 | 8.07 | 8.14 | 8.01 | 0 | 300 | 0.0 |
| 21/12/2022 |
8.05
|
181,800 | 8.05 | 8.14 | 8.01 | 1,400 | 0 | 0.0 |
| 20/12/2022 |
8.05
|
151,900 | 8.07 | 8.14 | 8.01 | 200 | 0 | 0.0 |
| 19/12/2022 |
8.07
|
166,200 | 8.01 | 8.14 | 7.99 | 3,400 | 0 | 0.1 |
| 16/12/2022 |
8.01
|
157,400 | 8.01 | 8.01 | 7.94 | 0 | 0 | 0.0 |
| 15/12/2022 |
8.01
|
174,500 | 7.97 | 8.07 | 7.92 | 0 | 1,600 | 0.0 |
| 14/12/2022 |
7.97
|
158,600 | 7.92 | 8.05 | 7.90 | 0 | 2,600 | 0.0 |
| 13/12/2022 |
7.92
|
150,800 | 7.94 | 7.99 | 7.88 | 0 | 200 | 0.0 |
| 12/12/2022 |
7.94
|
158,000 | 7.97 | 7.99 | 7.92 | 0 | 0 | 0.0 |
| 09/12/2022 |
7.97
|
140,500 | 7.97 | 7.97 | 7.90 | 0 | 1,300 | 0.0 |
| 08/12/2022 |
7.94
|
159,600 | 7.97 | 8.14 | 7.92 | 0 | 2,800 | -0.1 |
| 07/12/2022 |
7.97
|
156,400 | 7.94 | 8.03 | 7.90 | 0 | 1,100 | 0.0 |
| 06/12/2022 |
7.97
|
176,400 | 8.10 | 8.14 | 7.97 | 0 | 2,400 | 0.0 |
| 05/12/2022 |
8.10
|
194,700 | 8.05 | 8.16 | 8.03 | 2,300 | 8 | 0.0 |
| 02/12/2022 |
8.03
|
168,000 | 7.97 | 8.05 | 7.94 | 9,500 | 0 | 0.2 |
| 01/12/2022 |
7.97
|
133,400 | 8.01 | 8.03 | 7.92 | 8,700 | 0 | 0.2 |
| 30/11/2022 |
7.99
|
175,400 | 7.99 | 8.01 | 7.90 | 7,000 | 0 | 0.1 |
| 29/11/2022 |
7.97
|
149,100 | 7.97 | 8.01 | 7.86 | 4,200 | 0 | 0.1 |
| 28/11/2022 |
7.97
|
162,200 | 7.81 | 8.03 | 7.81 | 11,800 | 0 | 0.2 |
| 25/11/2022 |
7.79
|
147,000 | 7.79 | 7.88 | 7.75 | 0 | 2,000 | 0.0 |
| 24/11/2022 |
7.79
|
145,400 | 7.75 | 7.81 | 7.68 | 3,100 | 0 | 0.1 |
| 23/11/2022 |
7.75
|
142,700 | 7.71 | 7.84 | 7.68 | 6,400 | 0 | 0.1 |
| 22/11/2022 |
7.71
|
144,500 | 7.71 | 7.79 | 7.62 | 10,100 | 0 | 0.2 |
| 21/11/2022 |
7.71
|
118,200 | 7.68 | 7.77 | 7.64 | 1,900 | 0 | 0.0 |
| 18/11/2022 |
7.71
|
138,500 | 7.79 | 7.84 | 7.60 | 1,000 | 0 | 0.0 |
| 17/11/2022 |
7.79
|
134,600 | 7.64 | 7.84 | 7.64 | 4,400 | 0 | 0.1 |
| 16/11/2022 |
7.64
|
191,800 | 7.62 | 7.75 | 7.38 | 5,200 | 0 | 0.1 |
| 15/11/2022 |
7.62
|
171,600 | 7.62 | 7.62 | 7.40 | 400 | 0 | 0.0 |
| 14/11/2022 |
7.62
|
143,300 | 7.62 | 7.71 | 7.23 | 0 | 2,300 | 0.0 |
| 11/11/2022 |
7.64
|
171,200 | 7.79 | 7.84 | 7.64 | 0 | 200 | 0.0 |
| 10/11/2022 |
7.79
|
183,500 | 7.88 | 7.90 | 7.71 | 0 | 100 | 0.0 |
| 09/11/2022 |
7.90
|
163,400 | 7.79 | 7.92 | 7.79 | 1,000 | 0 | 0.0 |
| 08/11/2022 |
7.79
|
162,600 | 7.73 | 7.79 | 7.71 | 0 | 0 | 0.0 |
| 07/11/2022 |
7.77
|
170,400 | 7.79 | 7.84 | 7.71 | 0 | 2,500 | 0.0 |
| 04/11/2022 |
7.79
|
185,200 | 7.88 | 7.88 | 7.73 | 0 | 13,400 | -0.2 |
| 03/11/2022 |
7.88
|
220,800 | 7.88 | 7.90 | 7.79 | 0 | 3,600 | -0.1 |
| 02/11/2022 |
7.88
|
185,100 | 7.88 | 7.92 | 7.77 | 0 | 5,600 | -0.1 |
| 01/11/2022 |
7.88
|
237,000 | 7.66 | 7.94 | 7.66 | 6,300 | 0 | 0.1 |
| 31/10/2022 |
7.68
|
218,800 | 7.79 | 7.84 | 7.68 | 0 | 6,000 | -0.1 |
| 28/10/2022 |
7.79
|
173,800 | 7.79 | 7.92 | 7.75 | 0 | 10,300 | -0.2 |
| 27/10/2022 |
7.79
|
121,500 | 7.88 | 7.94 | 7.77 | 0 | 6,500 | -0.1 |
| 26/10/2022 |
7.88
|
118,400 | 7.90 | 7.99 | 7.77 | 0 | 10,000 | -0.2 |