| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-19) |
-1.95 | -3.45% | 19,900 | -100 | -0.0 |
54.43
59.13
57.90
|
|
2 tháng
(2026-07-20) |
-0.12 | -0.23% | 32,200 | -3,000 | -0.2 |
52.23
59.13
57.90
|
|
3 tháng
(2026-06-22) |
-2.62 | -4.58% | 45,000 | -6,200 | -0.3 |
52.23
59.13
57.90
|
|
6 tháng
(2026-03-23) |
-0.12 | -0.23% | 83,300 | -6,300 | -0.3 |
52.23
59.13
57.90
|
|
12 tháng
(2025-09-23) |
-3.96 | -6.77% | 237,300 | -9,700 | -0.6 |
52.23
60.37
57.90
|
|
24 tháng
(2024-09-30) |
-8.18 | -13.04% | 1,787,800 | 55,587 | 3.3 |
49.59
76.50
57.90
|
|
36 tháng
(2023-10-04) |
-3.71 | -6.38% | 2,780,000 | -106,113 | -5.9 |
48.88
76.50
57.90
|
|
60 tháng
(2021-10-14) |
6.33 | 13.15% | 12,714,100 | 582,684 | 39.0 |
34.32
76.50
57.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 09/11/2010 |
8.30
|
61,540 | 8.30 | 8.64 | 8.18 | 214,000 | 214,000 | 0 |
| 08/11/2010 |
8.30
|
11,520 | 8.18 | 8.30 | 7.84 | 0 | 0 | 0 |
| 05/11/2010 |
8.18
|
1,210 | 8.18 | 8.30 | 8.18 | 1,000 | 200 | 0.0 |
| 04/11/2010 |
8.18
|
34,680 | 8.16 | 8.45 | 8.11 | 0 | 12,620 | -0.4 |
| 03/11/2010 |
8.16
|
35,160 | 8.30 | 8.30 | 8.06 | 0 | 15,000 | -0.5 |
| 02/11/2010 |
8.30
|
54,480 | 8.06 | 8.35 | 7.96 | 0 | 20,200 | -0.7 |
| 01/11/2010 |
8.06
|
7,410 | 8.06 | 8.38 | 7.89 | 0 | 0 | 0 |
| 29/10/2010 |
8.06
|
13,400 | 8.06 | 8.23 | 8.06 | 210,800 | 210,000 | 0.0 |
| 28/10/2010 |
8.06
|
14,320 | 8.06 | 8.42 | 8.06 | 200 | 310 | -0.0 |
| 27/10/2010 |
8.06
|
40,500 | 8.06 | 8.42 | 7.81 | 3,500 | 14,750 | -0.4 |
| 26/10/2010 |
8.06
|
20,310 | 8.03 | 8.08 | 8.03 | 2,000 | 3,750 | -0.1 |
| 25/10/2010 |
8.03
|
12,230 | 8.06 | 8.30 | 7.81 | 50 | 100 | -0.0 |
| 22/10/2010 |
8.06
|
10,600 | 8.28 | 8.28 | 7.94 | 0 | 9,900 | -0.3 |
| 21/10/2010 |
8.28
|
15,810 | 8.30 | 8.30 | 8.03 | 0 | 10,000 | -0.3 |
| 20/10/2010 |
8.30
|
2,440 | 8.18 | 8.38 | 7.94 | 0 | 0 | 0 |
| 19/10/2010 |
8.18
|
30,130 | 8.30 | 8.35 | 8.13 | 0 | 10,010 | -0.3 |
| 18/10/2010 |
8.30
|
4,980 | 8.35 | 8.35 | 8.30 | 1,500 | 990 | 0.0 |
| 15/10/2010 |
8.35
|
31,270 | 8.50 | 8.50 | 8.30 | 10,000 | 26,870 | -0.6 |
| 14/10/2010 |
8.50
|
2,310 | 8.55 | 8.55 | 8.50 | 0 | 10 | -0.0 |
| 13/10/2010 |
8.55
|
75,230 | 8.52 | 8.86 | 8.55 | 69,600 | 3,000 | 2.4 |
| 12/10/2010 |
8.52
|
144,010 | 8.74 | 8.74 | 8.35 | 293,710 | 205,210 | 3.3 |
| 11/10/2010 |
8.74
|
46,900 | 8.59 | 8.74 | 8.20 | 42,000 | 20,000 | 0.8 |
| 08/10/2010 |
8.59
|
49,610 | 8.30 | 8.59 | 8.20 | 38,570 | 0 | 1.3 |
| 07/10/2010 |
8.30
|
12,010 | 8.55 | 8.55 | 8.18 | 203,000 | 600 | 7.4 |
| 06/10/2010 |
8.55
|
39,330 | 8.35 | 8.55 | 8.25 | 17,020 | 0 | 0.6 |
| 05/10/2010 |
8.35
|
49,140 | 8.06 | 8.35 | 8.06 | 39,910 | 0 | 1.3 |
| 04/10/2010 |
8.06
|
92,530 | 8.30 | 8.33 | 8.06 | 40,000 | 0 | 1.4 |
| 01/10/2010 |
8.30
|
2,950 | 8.47 | 8.55 | 8.30 | 0 | 0 | 0 |
| 30/09/2010 |
8.47
|
18,400 | 8.30 | 8.47 | 8.47 | 0 | 0 | 0 |
| 29/09/2010 |
8.30
|
39,450 | 8.30 | 8.30 | 8.18 | 10,000 | 0 | 0.3 |
| 28/09/2010 |
8.30
|
20,370 | 8.47 | 8.50 | 8.30 | 0 | 2,000 | -0.1 |
| 27/09/2010 |
8.47
|
6,330 | 8.55 | 8.59 | 8.47 | 5,000 | 0 | 0.2 |
| 24/09/2010 |
8.55
|
14,000 | 8.42 | 8.67 | 8.42 | 1,300 | 0 | 0.0 |
| 23/09/2010 |
8.42
|
12,070 | 8.50 | 8.55 | 8.42 | 50 | 0 | 0.0 |
| 22/09/2010 |
8.50
|
3,550 | 8.55 | 8.55 | 8.50 | 0 | 0 | 0 |
| 21/09/2010 |
8.55
|
15,210 | 8.55 | 8.59 | 8.52 | 7,050 | 0 | 0.2 |
| 20/09/2010 |
8.55
|
13,390 | 8.55 | 8.57 | 8.52 | 0 | 0 | 0 |
| 17/09/2010 |
8.55
|
26,030 | 8.55 | 8.77 | 8.50 | 6,800 | 0 | 0.2 |
| 16/09/2010 |
8.55
|
30,040 | 8.55 | 8.55 | 8.45 | 17,950 | 500 | 0.6 |
| 15/09/2010 |
8.55
|
110 | 8.62 | 8.62 | 8.55 | 0 | 0 | 0 |
| 14/09/2010 |
8.62
|
34,420 | 8.55 | 8.74 | 8.50 | 31,000 | 0 | 1.1 |
| 13/09/2010 |
8.55
|
44,720 | 8.74 | 8.91 | 8.52 | 25,000 | 0 | 0.9 |
| 10/09/2010 |
8.74
|
21,630 | 8.55 | 8.74 | 8.52 | 1,100 | 0 | 0.0 |
| 09/09/2010 |
8.55
|
7,080 | 8.55 | 8.57 | 8.55 | 100,000 | 0 | 3.7 |
| 08/09/2010 |
8.55
|
9,590 | 8.79 | 8.79 | 8.55 | 1,000 | 0 | 0.0 |
| 07/09/2010 |
8.79
|
3,610 | 8.79 | 8.79 | 8.79 | 75,250 | 75,250 | 0 |
| 06/09/2010 |
8.79
|
20,520 | 8.91 | 8.99 | 8.67 | 0 | 0 | 0 |
| 01/09/2010 |
8.91
|
26,660 | 8.94 | 8.94 | 8.67 | 20,000 | 0 | 0.7 |
| 31/08/2010 |
8.94
|
57,910 | 8.91 | 8.96 | 8.67 | 152,530 | 152,530 | 0 |
| 30/08/2010 |
8.91
|
56,650 | 8.50 | 8.91 | 8.42 | 317,250 | 345,250 | -1.0 |
| 27/08/2010 |
8.50
|
4,810 | 8.52 | 8.52 | 8.45 | 0 | 0 | 0 |
| 26/08/2010 |
8.52
|
7,400 | 8.52 | 8.55 | 8.52 | 0 | 0 | 0 |
| 25/08/2010 |
8.52
|
19,830 | 8.55 | 8.69 | 8.13 | 1,510 | 0 | 0.1 |
| 24/08/2010 |
8.55
|
9,850 | 8.55 | 8.67 | 8.42 | 0 | 0 | 0 |
| 23/08/2010 |
8.55
|
6,160 | 8.62 | 8.74 | 8.55 | 0 | 0 | 0 |
| 20/08/2010 |
8.62
|
6,400 | 8.77 | 8.89 | 8.62 | 1,000 | 0 | 0.0 |
| 19/08/2010 |
8.77
|
2,540 | 8.79 | 8.79 | 8.77 | 50 | 0 | 0.0 |
| 18/08/2010 |
8.79
|
16,520 | 8.77 | 8.99 | 8.50 | 187,680 | 190,680 | -0.1 |
| 17/08/2010 |
8.77
|
11,260 | 8.74 | 8.79 | 8.74 | 105,230 | 104,830 | 0.0 |
| 16/08/2010 |
8.74
|
3,440 | 8.45 | 8.74 | 8.55 | 0 | 0 | 0 |
| 13/08/2010 |
8.45
|
24,470 | 8.52 | 8.67 | 8.33 | 500 | 0 | 0.0 |
| 12/08/2010 |
8.52
|
20,460 | 8.94 | 8.94 | 8.52 | 9,330 | 0 | 0.3 |
| 11/08/2010 |
8.94
|
8,920 | 9.03 | 9.13 | 8.91 | 0 | 0 | 0 |
| 10/08/2010 |
9.03
|
27,940 | 9.03 | 9.18 | 9.03 | 110 | 0 | 0.0 |
| 09/08/2010 |
9.03
|
20,890 | 9.03 | 9.21 | 8.99 | 50 | 0 | 0.0 |
| 06/08/2010 |
9.03
|
12,650 | 9.03 | 9.23 | 8.99 | 1,200 | 1,050 | 0.0 |
| 05/08/2010 |
9.03
|
30,120 | 9.08 | 9.08 | 8.96 | 5,000 | 23,400 | -0.7 |
| 04/08/2010 |
9.08
|
46,920 | 9.08 | 9.25 | 9.03 | 7,000 | 28,760 | -0.8 |
| 03/08/2010 |
9.08
|
39,400 | 9.06 | 9.08 | 9.06 | 18,000 | 29,870 | -0.4 |
| 02/08/2010 |
9.06
|
35,700 | 9.08 | 9.28 | 9.06 | 3,530 | 20,000 | -0.6 |
| 30/07/2010 |
9.08
|
54,990 | 9.03 | 9.08 | 9.01 | 11,000 | 45,370 | -1.3 |
| 29/07/2010 |
9.03
|
24,850 | 8.99 | 9.08 | 9.01 | 0 | 23,000 | -0.9 |
| 28/07/2010 |
8.99
|
3,800 | 9.33 | 9.33 | 8.99 | 1,800 | 0 | 0.1 |
| 27/07/2010 |
9.33
|
27,840 | 9.33 | 9.47 | 9.33 | 5,000 | 0 | 0.2 |
| 26/07/2010 |
9.33
|
24,090 | 9.28 | 9.40 | 9.28 | 8,440 | 0 | 0.3 |
| 23/07/2010 |
9.28
|
19,280 | 9.28 | 9.38 | 9.28 | 0 | 0 | 0 |
| 22/07/2010 |
9.28
|
24,000 | 9.28 | 9.30 | 9.28 | 0 | 800 | -0.0 |
| 21/07/2010 |
9.28
|
35,790 | 9.13 | 9.28 | 9.13 | 790 | 0 | 0.0 |
| 20/07/2010 |
9.13
|
29,400 | 9.13 | 9.16 | 9.03 | 15,000 | 0 | 0.6 |
| 19/07/2010 |
9.13
|
9,060 | 9.16 | 9.16 | 9.13 | 0 | 0 | 0 |
| 16/07/2010 |
9.16
|
11,030 | 9.23 | 9.25 | 9.11 | 4,880 | 0 | 0.2 |
| 15/07/2010 |
9.23
|
2,470 | 9.28 | 9.28 | 8.99 | 1,000 | 0 | 0.0 |
| 14/07/2010 |
9.28
|
8,910 | 9.16 | 9.43 | 9.28 | 1,800 | 0 | 0.1 |
| 13/07/2010 |
9.16
|
12,650 | 8.99 | 9.16 | 8.99 | 0 | 4,510 | -0.2 |
| 12/07/2010 |
8.99
|
19,730 | 8.91 | 8.99 | 8.89 | 5,000 | 7,990 | -0.1 |
| 09/07/2010 |
8.91
|
9,170 | 8.96 | 8.96 | 8.91 | 5,290 | 3,060 | 0.1 |
| 08/07/2010 |
8.96
|
6,010 | 8.99 | 8.99 | 8.96 | 500 | 2,490 | -0.1 |
| 07/07/2010 |
8.99
|
25,450 | 9.03 | 9.03 | 8.99 | 10,000 | 8,540 | 0.1 |
| 06/07/2010 |
9.03
|
5,970 | 9.16 | 9.16 | 9.03 | 2,700 | 1,900 | 0.0 |
| 05/07/2010 |
9.16
|
7,860 | 9.18 | 9.23 | 9.08 | 0 | 7,010 | -0.3 |
| 02/07/2010 |
9.18
|
3,030 | 9.23 | 9.28 | 9.16 | 0 | 2,500 | -0.1 |
| 01/07/2010 |
9.23
|
8,030 | 9.40 | 9.40 | 9.18 | 0 | 3,000 | -0.1 |
| 30/06/2010 |
9.40
|
26,240 | 9.40 | 9.40 | 9.06 | 300 | 10,950 | -0.4 |
| 29/06/2010 |
9.40
|
54,640 | 9.28 | 9.40 | 9.16 | 5,000 | 45,330 | -1.5 |
| 28/06/2010 |
9.28
|
59,040 | 9.38 | 9.52 | 9.23 | 8,200 | 53,520 | -1.7 |
| 25/06/2010 |
9.38
|
7,230 | 9.52 | 9.52 | 9.38 | 0 | 2,000 | -0.1 |
| 24/06/2010 |
9.52
|
32,700 | 9.28 | 9.52 | 9.25 | 0 | 30,500 | -1.2 |
| 23/06/2010 |
9.28
|
30,870 | 9.50 | 9.50 | 9.23 | 10,050 | 27,090 | -0.6 |
| 22/06/2010 |
9.50
|
25,160 | 9.47 | 9.52 | 9.45 | 0 | 18,560 | -0.7 |
| 21/06/2010 |
9.47
|
12,240 | 9.57 | 9.57 | 9.43 | 0 | 8,130 | -0.3 |