| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-08) |
-1.95 | -8.74% | 171,399,100 | -21,090,612 | -81.9 |
20.25
22.80
20.25
|
|
2 tháng
(2026-08-10) |
-2.30 | -10.15% | 321,869,400 | -50,975,012 | -747.3 |
20.25
22.80
20.25
|
|
3 tháng
(2026-07-10) |
-2.20 | -9.76% | 674,630,600 | -72,167,112 | -1,216.9 |
20.25
23.75
20.25
|
|
6 tháng
(2026-04-13) |
-0.11 | -0.55% | 1,834,334,200 | -242,427,212 | -5,167.0 |
19.39
23.75
20.25
|
|
12 tháng
(2025-10-13) |
-2.70 | -11.70% | 3,396,443,000 | -355,040,012 | -7,853.1 |
18.70
23.75
20.25
|
|
24 tháng
(2024-10-18) |
1.56 | 8.31% | 6,167,659,700 | -314,469,430 | -8,047.0 |
15.69
25.37
20.25
|
|
36 tháng
(2023-10-24) |
7.11 | 53.67% | 8,377,403,800 | -314,525,297 | -8,048.5 |
12.76
25.37
20.25
|
|
60 tháng
(2021-11-03) |
6.67 | 48.77% | 10,846,440,000 | -314,597,354 | -8,050.3 |
8.84
25.37
20.25
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 22/03/2021 |
10.80
|
8,706,000 | 11.01 | 11.02 | 10.78 | 81,030 | 70,090 | 3.9 |
| 19/03/2021 |
10.93
|
7,108,900 | 10.98 | 11.06 | 10.89 | 833,722 | 814,252 | 6.7 |
| 18/03/2021 |
10.98
|
10,281,900 | 10.96 | 11.07 | 10.83 | 541,140 | 423,190 | 40.9 |
| 17/03/2021 |
10.83
|
6,246,400 | 10.81 | 10.85 | 10.73 | 67,690 | 116,610 | -16.3 |
| 16/03/2021 |
10.81
|
6,112,900 | 10.80 | 10.89 | 10.68 | 506,000 | 1,042,900 | -17.9 |
| 15/03/2021 |
10.83
|
18,052,500 | 10.67 | 10.94 | 10.54 | 15,000 | 176,360 | -53.5 |
| 12/03/2021 |
10.65
|
5,195,500 | 10.67 | 10.68 | 10.55 | 0 | 0 | 0 |
| 11/03/2021 |
10.67
|
7,124,300 | 10.67 | 10.70 | 10.59 | 0 | 0 | 0 |
| 10/03/2021 |
10.59
|
12,152,700 | 10.38 | 10.73 | 10.31 | 100,047,800 | 100,047,800 | 0 |
| 09/03/2021 |
10.36
|
8,819,900 | 10.18 | 10.44 | 10.05 | 0 | 0 | 0 |
| 08/03/2021 |
10.28
|
16,047,000 | 10.51 | 10.57 | 10.20 | 98,900 | 98,900 | 0 |
| 05/03/2021 |
10.49
|
10,157,000 | 10.38 | 10.54 | 10.22 | 0 | 0 | 0 |
| 04/03/2021 |
10.47
|
9,814,000 | 10.80 | 10.80 | 10.36 | 34,900 | 34,900 | 0 |
| 03/03/2021 |
10.75
|
9,072,300 | 10.64 | 10.81 | 10.57 | 0 | 0 | 0 |
| 02/03/2021 |
10.67
|
9,574,100 | 10.80 | 10.81 | 10.60 | 0 | 0 | 0 |
| 01/03/2021 |
10.75
|
8,464,900 | 10.80 | 10.81 | 10.64 | 0 | 0 | 0 |
| 26/02/2021 |
10.68
|
13,071,400 | 10.31 | 10.78 | 10.31 | 0 | 0 | 0 |
| 25/02/2021 |
10.47
|
15,014,200 | 10.18 | 10.49 | 10.05 | 0 | 0 | 0 |
| 24/02/2021 |
10.09
|
18,685,200 | 10.23 | 10.30 | 10.02 | 0 | 0 | 0 |
| 23/02/2021 |
10.25
|
13,951,000 | 10.30 | 10.43 | 10.17 | 0 | 0 | 0 |
| 22/02/2021 |
10.22
|
12,587,300 | 10.18 | 10.41 | 10.05 | 0 | 0 | 0 |
| 19/02/2021 |
10.05
|
31,184,200 | 9.37 | 10.07 | 9.34 | 0 | 0 | 0 |
| 18/02/2021 |
9.42
|
5,547,900 | 9.50 | 9.52 | 9.31 | 0 | 0 | 0 |
| 17/02/2021 |
9.50
|
6,855,800 | 9.31 | 9.54 | 9.28 | 0 | 0 | 0 |
| 09/02/2021 |
9.23
|
5,954,800 | 8.89 | 9.23 | 8.83 | 0 | 0 | 0 |
| 08/02/2021 |
8.89
|
5,755,400 | 8.89 | 9.29 | 8.79 | 10,270 | 10,270 | 0 |
| 05/02/2021 |
9.21
|
5,610,600 | 9.12 | 9.26 | 9.10 | 0 | 0 | 0 |
| 04/02/2021 |
9.12
|
4,250,800 | 9.08 | 9.12 | 8.99 | 0 | 0 | 0 |
| 03/02/2021 |
9.08
|
7,054,500 | 8.84 | 9.12 | 8.79 | 0 | 0 | 0 |
| 02/02/2021 |
8.84
|
6,544,600 | 8.62 | 8.86 | 8.52 | 10,000 | 10,000 | 0 |
| 01/02/2021 |
8.62
|
7,528,200 | 8.66 | 8.86 | 8.50 | 0 | 0 | 0 |
| 29/01/2021 |
8.66
|
7,621,200 | 7.92 | 8.70 | 7.92 | 0 | 0 | 0 |
| 28/01/2021 |
8.28
|
15,154,800 | 8.41 | 8.63 | 8.28 | 3,774,409 | 3,774,409 | 0 |
| 27/01/2021 |
8.89
|
6,387,700 | 8.99 | 9.16 | 8.79 | 0 | 0 | 0 |
| 26/01/2021 |
8.99
|
8,096,200 | 9.07 | 9.26 | 8.89 | 0 | 0 | 0 |
| 25/01/2021 |
9.08
|
7,683,600 | 9.15 | 9.21 | 9.07 | 0 | 0 | 0 |
| 22/01/2021 |
9.26
|
5,438,100 | 9.34 | 9.41 | 9.21 | 0 | 0 | 0 |
| 21/01/2021 |
9.36
|
6,535,000 | 9.31 | 9.41 | 9.16 | 0 | 0 | 0 |
| 20/01/2021 |
9.15
|
12,323,000 | 9.05 | 9.15 | 8.50 | 0 | 0 | 0 |
| 19/01/2021 |
9.02
|
13,077,400 | 9.63 | 9.67 | 9.02 | 0 | 0 | 0 |
| 18/01/2021 |
9.68
|
8,419,100 | 9.81 | 9.86 | 9.67 | 0 | 0 | 0 |
| 15/01/2021 |
9.78
|
8,184,100 | 9.70 | 9.83 | 9.68 | 0 | 0 | 0 |
| 14/01/2021 |
9.65
|
8,491,200 | 9.67 | 9.67 | 9.44 | 0 | 0 | 0 |
| 13/01/2021 |
9.65
|
9,915,300 | 9.80 | 9.81 | 9.60 | 0 | 0 | 0 |
| 12/01/2021 |
9.73
|
9,277,600 | 9.78 | 9.80 | 9.68 | 0 | 0 | 0 |
| 11/01/2021 |
9.81
|
9,821,800 | 9.86 | 9.99 | 9.75 | 0 | 0 | 0 |
| 08/01/2021 |
9.76
|
15,519,300 | 9.68 | 9.83 | 9.63 | 0 | 0 | 0 |
| 07/01/2021 |
9.67
|
11,636,100 | 9.67 | 9.70 | 9.57 | 0 | 0 | 0 |
| 06/01/2021 |
9.67
|
15,883,900 | 9.60 | 9.89 | 9.47 | 0 | 0 | 0 |
| 05/01/2021 |
9.49
|
18,693,900 | 9.25 | 9.57 | 9.15 | 0 | 0 | 0 |
| 04/01/2021 |
9.26
|
10,776,300 | 9.23 | 9.33 | 9.21 | 0 | 0 | 0 |
| 31/12/2020 |
9.08
|
6,774,680 | 9.02 | 9.15 | 9.00 | 0 | 0 | 0 |
| 30/12/2020 |
8.99
|
6,741,290 | 8.99 | 9.12 | 8.97 | 0 | 80 | 0.0 |
| 29/12/2020 |
8.95
|
6,501,920 | 8.99 | 9.04 | 8.92 | 0 | 0 | 0 |
| 28/12/2020 |
8.99
|
6,223,680 | 9.15 | 9.15 | 8.94 | 0 | 0 | 0 |
| 25/12/2020 |
9.04
|
9,194,080 | 8.83 | 9.05 | 8.79 | 0 | 0 | 0 |
| 24/12/2020 |
8.83
|
15,831,250 | 9.08 | 9.15 | 8.57 | 0 | 0 | 0 |
| 23/12/2020 |
9.08
|
11,216,860 | 9.31 | 9.33 | 9.05 | 0 | 0 | 0 |
| 22/12/2020 |
9.29
|
7,573,290 | 9.36 | 9.37 | 9.25 | 45,460 | 45,460 | 0 |
| 21/12/2020 |
9.36
|
22,481,640 | 9.21 | 9.47 | 9.16 | 144,700 | 144,700 | 0 |
| 18/12/2020 |
9.18
|
11,693,630 | 9.20 | 9.26 | 9.15 | 0 | 0 | 0 |
| 17/12/2020 |
9.15
|
13,567,290 | 9.08 | 9.33 | 9.07 | 500,000 | 500,000 | 0 |
| 16/12/2020 |
9.13
|
10,461,450 | 9.05 | 9.20 | 9.05 | 0 | 0 | 0 |
| 15/12/2020 |
9.05
|
7,305,490 | 9.12 | 9.13 | 9.02 | 0 | 0 | 0 |
| 14/12/2020 |
9.12
|
7,325,960 | 9.15 | 9.21 | 9.08 | 0 | 0 | 0 |
| 11/12/2020 |
9.12
|
4,459,820 | 9.08 | 9.13 | 8.99 | 0 | 0 | 0 |
| 10/12/2020 |
9.04
|
9,233,750 | 9.31 | 9.31 | 9.02 | 0 | 0 | 0 |
| 09/12/2020 |
9.23
|
24,200,930 | 9.08 | 9.36 | 8.99 | 220 | 0 | 0.0 |
| 08/12/2020 |
8.53
|
0 | 8.83 | 8.53 | 8.83 | 0 | 0 | 0 |
| 07/12/2020 |
8.83
|
0 | 8.83 | 8.83 | 8.83 | 0 | 0 | 0 |
| 04/12/2020 |
8.83
|
0 | 8.83 | 8.83 | 8.83 | 0 | 0 | 0 |
| 03/12/2020 |
8.83
|
0 | 8.83 | 8.83 | 8.83 | 0 | 0 | 0 |
| 02/12/2020 |
8.83
|
0 | 8.83 | 8.83 | 8.83 | 0 | 228 | 0.0 |
| 01/12/2020 |
8.83
|
9,249,711 | 8.79 | 8.83 | 8.66 | 0 | 228 | 0.0 |
| 30/11/2020 |
8.79
|
8,943,902 | 8.86 | 8.86 | 8.73 | 0 | 0 | 0 |
| 27/11/2020 |
8.79
|
5,465,478 | 8.89 | 8.92 | 8.79 | 0 | 0 | 0 |
| 26/11/2020 |
8.86
|
10,037,160 | 8.83 | 8.95 | 8.73 | 0 | 0 | 0 |
| 25/11/2020 |
8.83
|
6,488,827 | 8.83 | 8.92 | 8.76 | 815,800 | 0 | 22.5 |
| 24/11/2020 |
8.83
|
10,360,554 | 8.83 | 8.99 | 8.76 | 391,900 | 0 | 10.8 |
| 23/11/2020 |
8.83
|
10,897,510 | 8.89 | 8.92 | 8.73 | 403,700 | 403,700 | 0 |
| 20/11/2020 |
8.83
|
9,596,358 | 8.83 | 8.86 | 8.66 | 0 | 815,800 | -22.0 |
| 19/11/2020 |
8.79
|
6,416,782 | 8.83 | 8.89 | 8.73 | 0 | 391,900 | -10.7 |
| 18/11/2020 |
8.79
|
7,925,873 | 8.79 | 8.95 | 8.70 | 0 | 0 | 0 |
| 17/11/2020 |
8.79
|
16,779,929 | 8.47 | 8.79 | 8.47 | 0 | 0 | 0 |
| 16/11/2020 |
8.47
|
8,984,187 | 8.57 | 8.66 | 8.47 | 0 | 0 | 0 |
| 13/11/2020 |
8.57
|
6,230,740 | 8.53 | 8.63 | 8.50 | 0 | 0 | 0 |
| 12/11/2020 |
8.53
|
18,955,350 | 8.21 | 8.53 | 8.21 | 0 | 0 | 0 |
| 11/11/2020 |
8.21
|
4,528,033 | 8.18 | 8.24 | 8.15 | 0 | 0 | 0 |
| 10/11/2020 |
8.18
|
8,857,665 | 8.31 | 8.41 | 8.18 | 0 | 0 | 0 |
| 09/11/2020 |
8.21
|
5,900,784 | 8.11 | 8.24 | 8.11 | 0 | 0 | 0 |
| 06/11/2020 |
8.11
|
3,672,492 | 8.05 | 8.11 | 8.02 | 0 | 0 | 0 |
| 05/11/2020 |
8.05
|
8,550,742 | 8.24 | 8.31 | 8.05 | 0 | 0 | 0 |
| 04/11/2020 |
8.24
|
12,607,096 | 8.11 | 8.31 | 8.11 | 0 | 0 | 0 |
| 03/11/2020 |
8.08
|
7,708,705 | 7.92 | 8.15 | 7.92 | 0 | 0 | 0 |
| 02/11/2020 |
7.92
|
3,777,582 | 7.82 | 7.92 | 7.76 | 0 | 0 | 0 |
| 30/10/2020 |
7.79
|
4,395,888 | 7.79 | 7.86 | 7.69 | 0 | 0 | 0 |
| 29/10/2020 |
7.73
|
8,515,433 | 7.63 | 7.86 | 7.50 | 0 | 0 | 0 |
| 28/10/2020 |
7.69
|
14,916,975 | 7.89 | 7.92 | 7.66 | 0 | 0 | 0 |
| 27/10/2020 |
7.89
|
11,726,997 | 7.98 | 8.05 | 7.89 | 0 | 0 | 0 |
| 26/10/2020 |
8.02
|
11,665,717 | 8.28 | 8.34 | 8.02 | 0 | 0 | 0 |