| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-10-05) |
-0.09 | -1.28% | 26,263,100 | 400,961 | 2.1 |
6.95
7.33
7.04
|
|
2 tháng
(2026-09-03) |
-0.14 | -1.97% | 74,074,700 | 1,362,261 | 8.8 |
6.95
7.71
7.04
|
|
3 tháng
(2026-08-04) |
-0.26 | -3.61% | 97,354,800 | 857,461 | 5.2 |
6.90
7.71
7.04
|
|
6 tháng
(2026-05-06) |
-0.19 | -2.64% | 152,484,700 | 121,161 | 0.2 |
6.54
7.71
7.04
|
|
12 tháng
(2025-11-07) |
-0.67 | -8.76% | 360,794,300 | -1,435,839 | -14.1 |
6.41
8.48
7.04
|
|
24 tháng
(2024-11-12) |
-0.85 | -10.92% | 918,534,800 | 3,149,561 | -13.5 |
5.90
8.48
7.04
|
|
36 tháng
(2023-11-20) |
-1.65 | -19.21% | 1,883,095,500 | -4,773,475 | -105.6 |
5.90
11.41
7.04
|
|
60 tháng
(2021-11-29) |
-8.51 | -55.04% | 4,266,142,400 | -10,575,126 | -217.1 |
5.24
20.98
7.04
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 14/10/2010 |
8.46
|
221,600 | 8.62 | 8.70 | 8.38 | 1,000 | 0 | 0.0 |
| 13/10/2010 |
8.62
|
133,500 | 8.86 | 8.86 | 8.48 | 200 | 0 | 0.0 |
| 12/10/2010 |
8.74
|
458,600 | 8.66 | 9.06 | 8.54 | 6,000 | 35,000 | -1.3 |
| 11/10/2010 |
8.56
|
431,000 | 8.36 | 8.76 | 8.21 | 30,000 | 0 | 1.3 |
| 08/10/2010 |
8.66
|
565,400 | 8.90 | 9.06 | 8.64 | 1,700 | 5,000 | -0.1 |
| 07/10/2010 |
9.10
|
395,700 | 9.56 | 9.58 | 9.06 | 1,000 | 0 | 0.0 |
| 06/10/2010 |
9.64
|
534,000 | 9.36 | 9.74 | 9.36 | 94,700 | 30,000 | 3.1 |
| 05/10/2010 |
9.38
|
1,387,500 | 9.36 | 9.62 | 9.36 | 131,000 | 0 | 6.1 |
| 04/10/2010 |
10.05
|
78,400 | 10.05 | 10.05 | 10.05 | 0 | 0 | 0 |
| 01/10/2010 |
10.67
|
608,200 | 11.80 | 11.80 | 10.29 | 7,000 | 10,000 | -0.2 |
| 30/09/2010 |
11.03
|
114,300 | 11.03 | 11.03 | 11.03 | 0 | 0 | 0 |
| 29/09/2010 |
10.59
|
1,741,500 | 11.07 | 11.07 | 10.29 | 800 | 0 | 0.0 |
| 28/09/2010 |
11.05
|
4,541,300 | 11.05 | 11.96 | 11.05 | 30,000 | 0 | 1.6 |
| 27/09/2010 |
11.88
|
7,600 | 11.88 | 11.88 | 11.88 | 0 | 0 | 0 |
| 24/09/2010 |
12.76
|
28,500 | 12.76 | 12.76 | 12.76 | 0 | 0 | 0 |
| 23/09/2010 |
13.71
|
20,100 | 13.71 | 13.71 | 13.71 | 0 | 0 | 0 |
| 22/09/2010 |
14.74
|
76,200 | 14.74 | 14.74 | 14.74 | 0 | 0 | 0 |
| 21/09/2010 |
15.85
|
171,500 | 15.85 | 15.85 | 15.85 | 0 | 0 | 0 |
| 20/09/2010 |
16.99
|
73,800 | 18.12 | 18.12 | 16.99 | 0 | 0 | 0 |
| 17/09/2010 |
18.20
|
504,200 | 18.40 | 18.42 | 18.18 | 0 | 0 | 0 |
| 16/09/2010 |
18.40
|
472,400 | 18.42 | 18.58 | 18.36 | 0 | 0 | 0 |
| 15/09/2010 |
18.48
|
515,800 | 18.24 | 18.52 | 18.18 | 0 | 0 | 0 |
| 14/09/2010 |
18.32
|
704,200 | 18.14 | 18.52 | 17.72 | 0 | 0 | 0 |
| 13/09/2010 |
18.46
|
602,700 | 18.24 | 18.46 | 17.96 | 0 | 12,000 | -1.1 |
| 10/09/2010 |
18.18
|
367,300 | 18.30 | 18.42 | 17.94 | 0 | 8,000 | -0.7 |
| 09/09/2010 |
18.32
|
810,900 | 18.16 | 18.32 | 17.32 | 0 | 0 | 0 |
| 08/09/2010 |
17.11
|
869,600 | 17.92 | 18.93 | 16.71 | 0 | 0 | 0 |
| 07/09/2010 |
17.92
|
858,400 | 17.72 | 17.92 | 17.72 | 0 | 0 | 0 |
| 06/09/2010 |
16.75
|
839,500 | 16.61 | 16.75 | 16.61 | 0 | 0 | 0 |
| 01/09/2010 |
16.11
|
803,100 | 15.50 | 16.11 | 15.40 | 0 | 0 | 0 |
| 31/08/2010 |
15.22
|
620,800 | 15.08 | 15.24 | 14.90 | 0 | 0 | 0 |
| 30/08/2010 |
14.25
|
591,900 | 14.09 | 14.25 | 14.09 | 0 | 28,500 | -2.0 |
| 27/08/2010 |
12.56
|
587,000 | 12.54 | 13.41 | 12.54 | 0 | 110,900 | -7.4 |
| 26/08/2010 |
11.78
|
717,100 | 10.99 | 12.62 | 10.97 | 0 | 125,000 | -7.8 |
| 25/08/2010 |
11.23
|
271,100 | 11.88 | 12.02 | 11.21 | 0 | 5,600 | -0.3 |
| 24/08/2010 |
11.44
|
242,100 | 11.05 | 11.44 | 10.69 | 0 | 0 | 0 |
| 23/08/2010 |
10.73
|
423,300 | 10.05 | 10.73 | 10.03 | 0 | 0 | 0 |
| 20/08/2010 |
10.13
|
449,300 | 9.56 | 10.13 | 9.56 | 0 | 10,000 | -0.5 |
| 19/08/2010 |
9.60
|
225,100 | 8.58 | 9.60 | 8.58 | 0 | 28,000 | -1.3 |
| 18/08/2010 |
8.96
|
80,400 | 9.46 | 9.46 | 8.84 | 0 | 0 | 0 |
| 17/08/2010 |
9.50
|
89,200 | 9.26 | 9.81 | 9.26 | 0 | 5,000 | -0.2 |
| 16/08/2010 |
9.40
|
31,200 | 9.40 | 9.40 | 9.38 | 0 | 0 | 0 |
| 13/08/2010 |
8.96
|
53,500 | 8.66 | 8.96 | 8.66 | 0 | 0 | 0 |
| 12/08/2010 |
8.46
|
81,800 | 8.80 | 8.80 | 8.38 | 0 | 0 | 0 |
| 11/08/2010 |
8.94
|
168,100 | 8.54 | 8.94 | 8.54 | 0 | 1,200 | -0.1 |
| 10/08/2010 |
9.08
|
122,300 | 9.85 | 9.85 | 8.98 | 0 | 0 | 0 |
| 09/08/2010 |
9.46
|
173,500 | 9.87 | 9.93 | 9.40 | 0 | 6,500 | -0.3 |
| 06/08/2010 |
9.87
|
150,000 | 9.87 | 9.93 | 9.87 | 0 | 10,600 | -0.5 |
| 05/08/2010 |
9.66
|
169,100 | 10.07 | 10.07 | 9.66 | 0 | 4,300 | -0.2 |
| 04/08/2010 |
10.07
|
245,000 | 9.97 | 10.07 | 9.24 | 0 | 9,000 | -0.4 |
| 03/08/2010 |
9.91
|
405,000 | 10.23 | 10.25 | 9.83 | 2,200 | 94,100 | -4.5 |
| 02/08/2010 |
9.83
|
682,800 | 10.37 | 10.47 | 9.83 | 0 | 502,500 | -24.5 |
| 30/07/2010 |
10.17
|
346,300 | 9.97 | 10.19 | 9.58 | 0 | 91,000 | -4.5 |
| 29/07/2010 |
9.87
|
509,100 | 9.24 | 9.87 | 9.02 | 0 | 0 | 0 |
| 28/07/2010 |
9.06
|
64,300 | 9.44 | 9.44 | 9.06 | 0 | 0 | 0 |
| 27/07/2010 |
9.28
|
112,900 | 9.36 | 9.46 | 9.14 | 0 | 0 | 0 |
| 26/07/2010 |
9.08
|
131,700 | 9.28 | 9.42 | 9.06 | 0 | 0 | 0 |
| 23/07/2010 |
9.26
|
115,800 | 9.56 | 9.56 | 9.22 | 0 | 0 | 0 |
| 22/07/2010 |
9.08
|
147,200 | 9.08 | 9.66 | 9.06 | 0 | 0 | 0 |
| 21/07/2010 |
9.08
|
75,800 | 9.10 | 9.14 | 8.86 | 0 | 0 | 0 |
| 20/07/2010 |
9.10
|
328,700 | 9.66 | 9.66 | 8.96 | 0 | 0 | 0 |
| 19/07/2010 |
9.32
|
104,900 | 9.97 | 9.97 | 9.32 | 0 | 0 | 0 |
| 16/07/2010 |
9.36
|
109,200 | 9.97 | 9.97 | 9.36 | 0 | 0 | 0 |
| 15/07/2010 |
9.81
|
174,100 | 10.27 | 10.67 | 9.66 | 0 | 0 | 0 |