| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-04) |
-0.40 | -1.68% | 27,868,600 | 80,900 | 1.0 |
23.20
24
23.40
|
|
2 tháng
(2026-08-05) |
-0.41 | -1.74% | 50,354,200 | -198,200 | -6.1 |
22.88
24.09
23.40
|
|
3 tháng
(2026-07-06) |
-1.07 | -4.35% | 80,817,400 | -269,100 | -7.7 |
22.88
24.84
23.40
|
|
6 tháng
(2026-04-07) |
-0.97 | -3.99% | 157,896,100 | -36,300 | -1.7 |
22.88
25.12
23.40
|
|
12 tháng
(2025-10-09) |
-2.27 | -8.86% | 286,498,500 | -913,000 | -25.3 |
22.88
27.16
23.40
|
|
24 tháng
(2024-10-14) |
-1.35 | -5.45% | 456,916,732 | -142,400 | -3.2 |
20.06
27.16
23.40
|
|
36 tháng
(2023-10-20) |
5.04 | 27.42% | 590,681,521 | 167,898 | 5.6 |
17.91
27.16
23.40
|
|
60 tháng
(2021-11-01) |
3.81 | 19.43% | 755,053,994 | 160,452 | 5.4 |
16.81
34.13
23.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 12/03/2021 |
8.13
|
254,000 | 8.03 | 8.18 | 8.03 | 8,000 | 0 | 0.1 |
| 11/03/2021 |
8.13
|
272,906 | 7.94 | 8.13 | 7.94 | 0 | 0 | 0 |
| 10/03/2021 |
8.03
|
162,036 | 7.94 | 8.03 | 7.94 | 0 | 0 | 0 |
| 09/03/2021 |
7.98
|
156,900 | 7.89 | 8.03 | 7.89 | 0 | 0 | 0 |
| 08/03/2021 |
7.98
|
178,300 | 7.89 | 8.03 | 7.89 | 0 | 0 | 0 |
| 05/03/2021 |
7.98
|
169,308 | 7.89 | 7.98 | 7.89 | 0 | 0 | 0 |
| 04/03/2021 |
7.98
|
175,201 | 7.94 | 8.03 | 7.89 | 0 | 0 | 0 |
| 03/03/2021 |
7.98
|
170,900 | 7.98 | 8.03 | 7.89 | 0 | 0 | 0 |
| 02/03/2021 |
8.03
|
184,800 | 7.94 | 8.03 | 7.89 | 0 | 0 | 0 |
| 01/03/2021 |
8.03
|
157,293 | 7.89 | 8.03 | 7.89 | 0 | 0 | 0 |
| 26/02/2021 |
7.98
|
172,700 | 7.79 | 7.98 | 7.74 | 0 | 0 | 0 |
| 25/02/2021 |
7.89
|
132,101 | 7.79 | 7.89 | 7.79 | 0 | 0 | 0 |
| 24/02/2021 |
7.89
|
142,900 | 7.79 | 7.89 | 7.79 | 0 | 0 | 0 |
| 23/02/2021 |
7.89
|
131,401 | 7.79 | 7.89 | 7.79 | 0 | 0 | 0 |
| 22/02/2021 |
7.89
|
162,300 | 7.79 | 7.89 | 7.79 | 0 | 0 | 0 |
| 19/02/2021 |
7.89
|
152,600 | 7.84 | 7.94 | 7.84 | 0 | 0 | 0 |
| 18/02/2021 |
7.94
|
160,200 | 7.84 | 7.94 | 7.84 | 0 | 0 | 0 |
| 17/02/2021 |
7.94
|
168,900 | 7.79 | 7.94 | 7.79 | 0 | 0 | 0 |
| 09/02/2021 |
7.84
|
134,601 | 7.74 | 7.84 | 7.70 | 0 | 0 | 0 |
| 08/02/2021 |
7.79
|
138,700 | 7.74 | 7.79 | 7.65 | 0 | 0 | 0 |
| 05/02/2021 |
7.79
|
160,700 | 7.79 | 7.84 | 7.74 | 0 | 0 | 0 |
| 04/02/2021 |
7.84
|
178,200 | 7.79 | 7.89 | 7.74 | 0 | 0 | 0 |
| 03/02/2021 |
7.79
|
131,851 | 7.74 | 7.79 | 7.70 | 0 | 0 | 0 |
| 02/02/2021 |
7.70
|
149,200 | 7.60 | 7.70 | 7.55 | 0 | 0 | 0 |
| 01/02/2021 |
7.46
|
197,300 | 7.70 | 7.70 | 7.46 | 0 | 0 | 0 |
| 29/01/2021 |
7.79
|
193,950 | 7.74 | 7.79 | 7.65 | 1,400 | 0 | 0.0 |
| 28/01/2021 |
7.89
|
159,100 | 7.89 | 7.89 | 7.70 | 0 | 0 | 0 |
| 27/01/2021 |
7.94
|
186,201 | 7.94 | 7.94 | 7.84 | 0 | 0 | 0 |
| 26/01/2021 |
7.98
|
200,400 | 7.94 | 7.98 | 7.84 | 0 | 0 | 0 |
| 25/01/2021 |
7.98
|
160,000 | 7.94 | 8.03 | 7.94 | 0 | 0 | 0 |
| 22/01/2021 |
8.03
|
200,472 | 7.98 | 8.03 | 7.84 | 0 | 0 | 0 |
| 21/01/2021 |
8.08
|
232,300 | 7.94 | 8.08 | 7.84 | 0 | 0 | 0 |
| 20/01/2021 |
7.98
|
197,900 | 7.98 | 8.03 | 7.84 | 0 | 0 | 0 |
| 19/01/2021 |
7.98
|
189,110 | 8.08 | 8.08 | 7.94 | 0 | 0 | 0 |
| 18/01/2021 |
8.08
|
218,185 | 8.08 | 8.13 | 8.03 | 0 | 0 | 0 |
| 15/01/2021 |
8.18
|
169,400 | 8.08 | 8.18 | 8.08 | 0 | 0 | 0 |
| 14/01/2021 |
8.18
|
152,600 | 8.08 | 8.18 | 8.08 | 0 | 0 | 0 |
| 13/01/2021 |
8.22
|
206,300 | 8.13 | 8.27 | 8.13 | 0 | 0 | 0 |
| 12/01/2021 |
8.27
|
169,508 | 8.13 | 8.27 | 7.94 | 0 | 0 | 0 |
| 11/01/2021 |
8.27
|
180,800 | 8.13 | 8.27 | 8.13 | 0 | 0 | 0 |
| 08/01/2021 |
8.22
|
194,777 | 8.08 | 8.22 | 8.08 | 0 | 0 | 0 |
| 07/01/2021 |
8.22
|
169,400 | 8.08 | 8.22 | 8.08 | 0 | 0 | 0 |
| 06/01/2021 |
8.18
|
246,210 | 8.08 | 8.22 | 8.08 | 0 | 0 | 0 |
| 05/01/2021 |
8.18
|
172,401 | 8.08 | 8.18 | 8.08 | 0 | 0 | 0 |
| 04/01/2021 |
8.18
|
168,467 | 8.03 | 8.18 | 7.98 | 0 | 0 | 0 |
| 31/12/2020 |
8.08
|
139,375 | 8.03 | 8.08 | 7.98 | 0 | 0 | 0 |
| 30/12/2020 |
8.08
|
140,300 | 8.08 | 8.13 | 7.98 | 0 | 0 | 0 |
| 29/12/2020 |
8.13
|
116,930 | 8.03 | 8.13 | 8.03 | 0 | 0 | 0 |
| 28/12/2020 |
8.13
|
151,700 | 8.08 | 8.13 | 8.08 | 0 | 0 | 0 |
| 25/12/2020 |
8.13
|
139,600 | 8.03 | 8.13 | 7.98 | 0 | 0 | 0 |
| 24/12/2020 |
8.03
|
83,920 | 8.03 | 8.03 | 7.94 | 0 | 0 | 0 |
| 23/12/2020 |
8.08
|
154,367 | 8.03 | 8.08 | 7.98 | 0 | 0 | 0 |
| 22/12/2020 |
8.08
|
208,440 | 8.03 | 8.08 | 7.98 | 0 | 0 | 0 |
| 21/12/2020 |
8.08
|
239,700 | 8.03 | 8.08 | 8.03 | 0 | 0 | 0 |
| 18/12/2020 |
8.08
|
196,100 | 8.03 | 8.08 | 8.03 | 0 | 0 | 0 |
| 17/12/2020 |
8.08
|
175,711 | 8.03 | 8.08 | 7.89 | 0 | 0 | 0 |
| 16/12/2020 |
8.08
|
151,686 | 8.03 | 8.08 | 7.98 | 0 | 0 | 0 |
| 15/12/2020 |
8.08
|
174,300 | 8.03 | 8.13 | 8.03 | 0 | 0 | 0 |
| 14/12/2020 |
8.13
|
172,200 | 8.08 | 8.13 | 8.03 | 0 | 0 | 0 |
| 11/12/2020 |
8.13
|
181,830 | 8.08 | 8.13 | 8.03 | 0 | 0 | 0 |
| 10/12/2020 |
8.13
|
176,150 | 8.13 | 8.18 | 8.08 | 1,000 | 0 | 0.0 |
| 09/12/2020 |
8.18
|
177,500 | 8.13 | 8.18 | 8.03 | 0 | 0 | 0 |
| 08/12/2020 |
8.18
|
174,530 | 8.18 | 8.18 | 8.08 | 0 | 0 | 0 |
| 07/12/2020 |
8.22
|
154,800 | 8.13 | 8.22 | 8.13 | 0 | 0 | 0 |
| 04/12/2020 |
8.22
|
176,200 | 8.18 | 8.22 | 8.08 | 0 | 0 | 0 |
| 03/12/2020 |
8.22
|
154,430 | 8.03 | 8.22 | 7.98 | 0 | 0 | 0 |
| 02/12/2020 |
8.08
|
154,940 | 8.03 | 8.08 | 8.03 | 0 | 0 | 0 |
| 01/12/2020 |
8.08
|
188,100 | 8.03 | 8.08 | 7.94 | 0 | 0 | 0 |
| 30/11/2020 |
8.03
|
154,730 | 8.03 | 8.13 | 7.98 | 0 | 0 | 0 |
| 27/11/2020 |
8.08
|
169,587 | 8.08 | 8.13 | 8.03 | 0 | 0 | 0 |
| 26/11/2020 |
8.08
|
174,940 | 8.03 | 8.18 | 7.98 | 0 | 0 | 0 |
| 25/11/2020 |
8.08
|
177,100 | 8.03 | 8.08 | 8.03 | 0 | 0 | 0 |
| 24/11/2020 |
8.03
|
152,120 | 8.03 | 8.08 | 7.98 | 0 | 0 | 0 |
| 23/11/2020 |
8.03
|
155,300 | 8.03 | 8.08 | 7.98 | 0 | 0 | 0 |
| 20/11/2020 |
8.08
|
159,600 | 8.03 | 8.08 | 8.03 | 0 | 0 | 0 |
| 19/11/2020 |
8.03
|
165,838 | 8.03 | 8.08 | 7.98 | 0 | 0 | 0 |
| 18/11/2020 |
8.08
|
161,972 | 8.03 | 8.08 | 7.98 | 0 | 0 | 0 |
| 17/11/2020 |
8.08
|
154,300 | 8.03 | 8.08 | 8.03 | 0 | 0 | 0 |
| 16/11/2020 |
8.08
|
152,700 | 8.03 | 8.08 | 7.98 | 0 | 0 | 0 |
| 13/11/2020 |
8.08
|
166,910 | 7.98 | 8.08 | 7.98 | 0 | 0 | 0 |
| 12/11/2020 |
8.03
|
154,950 | 8.03 | 8.08 | 7.98 | 0 | 0 | 0 |
| 11/11/2020 |
8.03
|
182,200 | 8.03 | 8.08 | 7.98 | 0 | 0 | 0 |
| 10/11/2020 |
8.03
|
150,310 | 8.03 | 8.13 | 8.03 | 0 | 0 | 0 |
| 09/11/2020 |
8.08
|
160,400 | 8.03 | 8.08 | 8.03 | 0 | 0 | 0 |
| 06/11/2020 |
8.08
|
184,400 | 8.03 | 8.08 | 7.98 | 0 | 0 | 0 |
| 05/11/2020 |
8.03
|
196,400 | 8.03 | 8.08 | 7.98 | 0 | 0 | 0 |
| 04/11/2020 |
8.08
|
163,868 | 8.03 | 8.08 | 7.98 | 0 | 0 | 0 |
| 03/11/2020 |
8.08
|
171,000 | 8.03 | 8.13 | 7.98 | 0 | 0 | 0 |
| 02/11/2020 |
8.08
|
200,800 | 7.98 | 8.08 | 7.98 | 0 | 0 | 0 |
| 30/10/2020 |
8.03
|
177,200 | 7.70 | 8.03 | 7.70 | 0 | 0 | 0 |
| 29/10/2020 |
8.03
|
161,600 | 7.98 | 8.51 | 7.94 | 0 | 0 | 0 |
| 28/10/2020 |
7.94
|
175,200 | 7.98 | 8.03 | 7.94 | 0 | 0 | 0 |
| 27/10/2020 |
8.03
|
173,200 | 7.98 | 8.03 | 7.94 | 0 | 0 | 0 |
| 26/10/2020 |
8.03
|
164,400 | 8.03 | 8.08 | 7.98 | 0 | 0 | 0 |
| 23/10/2020 |
8.08
|
212,400 | 8.03 | 8.08 | 7.94 | 0 | 0 | 0 |
| 22/10/2020 |
8.03
|
183,900 | 8.03 | 8.03 | 7.94 | 0 | 0 | 0 |
| 21/10/2020 |
8.03
|
195,179 | 8.03 | 8.13 | 7.98 | 0 | 0 | 0 |
| 20/10/2020 |
8.03
|
184,468 | 8.03 | 8.13 | 7.98 | 0 | 0 | 0 |
| 19/10/2020 |
8.08
|
165,400 | 8.03 | 8.13 | 8.03 | 0 | 0 | 0 |
| 16/10/2020 |
8.08
|
201,300 | 8.03 | 8.13 | 7.98 | 0 | 0 | 0 |