| 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) |
0.43 | 3.58% | 7,119,500 | 529,900 | 7.9 |
11.68
12.80
12.80
|
|
2 tháng
(2026-08-10) |
-0.65 | -4.98% | 10,280,900 | 619,000 | 9.0 |
11.68
12.95
12.80
|
|
3 tháng
(2026-07-10) |
-0.45 | -3.53% | 14,253,100 | 837,100 | 11.8 |
11.34
12.95
12.80
|
|
6 tháng
(2026-04-13) |
-2.35 | -16.03% | 28,544,500 | 211,700 | 2.6 |
11.34
15.18
12.80
|
|
12 tháng
(2025-10-13) |
-5.12 | -29.40% | 102,256,900 | -4,045,700 | -62.3 |
11.34
19.56
12.80
|
|
24 tháng
(2024-10-18) |
1.26 | 11.46% | 253,575,100 | 1,172,351 | 32.8 |
9
19.56
12.80
|
|
36 tháng
(2023-10-24) |
0.88 | 7.75% | 349,434,200 | -2,668,842 | -9.3 |
9
19.56
12.80
|
|
60 tháng
(2021-11-03) |
-7.22 | -37% | 994,969,700 | -3,575,300 | -63.8 |
6.99
23.77
12.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 14/10/2010 |
4.45
|
25,260 | 4.41 | 4.45 | 4.41 | 0 | 10,800 | -0.1 |
| 13/10/2010 |
4.45
|
17,010 | 4.37 | 4.45 | 4.37 | 0 | 11,160 | -0.1 |
| 12/10/2010 |
4.45
|
7,630 | 4.58 | 4.58 | 4.41 | 100 | 2,990 | 0.0 |
| 11/10/2010 |
4.45
|
13,570 | 4.62 | 4.62 | 4.41 | 0 | 4,300 | 0.0 |
| 08/10/2010 |
4.53
|
14,040 | 4.62 | 4.62 | 4.49 | 6,200 | 5,490 | 0.0 |
| 07/10/2010 |
4.58
|
49,010 | 4.49 | 4.62 | 4.49 | 35,000 | 17,950 | 0.2 |
| 06/10/2010 |
4.49
|
26,160 | 4.58 | 4.62 | 4.49 | 0 | 15,010 | -0.2 |
| 05/10/2010 |
4.58
|
14,810 | 4.53 | 4.62 | 4.53 | 7,000 | 5,480 | 0.0 |
| 04/10/2010 |
4.53
|
75,070 | 4.66 | 4.66 | 4.49 | 3,000 | 51,700 | -0.5 |
| 01/10/2010 |
4.70
|
23,850 | 4.79 | 4.79 | 4.70 | 3,810 | 9,100 | -0.1 |
| 30/09/2010 |
4.70
|
68,060 | 4.74 | 4.87 | 4.70 | 44,000 | 27,690 | 0.2 |
| 29/09/2010 |
4.74
|
25,440 | 4.74 | 4.79 | 4.74 | 0 | 12,030 | -0.1 |
| 28/09/2010 |
4.83
|
67,370 | 4.79 | 4.83 | 4.79 | 16,000 | 32,000 | -0.2 |
| 27/09/2010 |
4.79
|
15,950 | 4.70 | 4.83 | 4.70 | 0 | 0 | 0 |
| 24/09/2010 |
4.79
|
32,300 | 4.87 | 4.87 | 4.79 | 0 | 0 | 0 |
| 23/09/2010 |
4.79
|
28,620 | 4.87 | 4.87 | 4.79 | 0 | 0 | 0 |
| 22/09/2010 |
4.79
|
26,560 | 4.87 | 4.91 | 4.79 | 0 | 0 | 0 |
| 21/09/2010 |
4.83
|
15,380 | 4.91 | 4.91 | 4.83 | 5,000 | 0 | 0.1 |
| 20/09/2010 |
4.87
|
20,850 | 4.91 | 4.91 | 4.83 | 0 | 0 | 0 |
| 17/09/2010 |
4.91
|
85,200 | 4.79 | 4.91 | 4.79 | 0 | 23,000 | -0.3 |
| 16/09/2010 |
4.79
|
24,650 | 4.79 | 4.83 | 4.79 | 10,000 | 0 | 0.1 |
| 15/09/2010 |
4.79
|
40,560 | 4.83 | 4.87 | 4.79 | 2,000 | 0 | 0.0 |
| 14/09/2010 |
4.79
|
71,350 | 4.91 | 4.91 | 4.79 | 10,000 | 800 | 0.1 |
| 13/09/2010 |
4.79
|
39,920 | 4.91 | 4.91 | 4.79 | 4,450 | 0 | 0.1 |
| 10/09/2010 |
4.87
|
45,560 | 4.95 | 5.00 | 4.87 | 0 | 25,000 | -0.3 |
| 09/09/2010 |
5.00
|
39,970 | 5.00 | 5.08 | 5.00 | 17,070 | 0 | 0.2 |
| 08/09/2010 |
5.00
|
48,910 | 4.95 | 5.00 | 4.91 | 13,300 | 4,710 | 0.1 |
| 07/09/2010 |
5.04
|
112,020 | 5.00 | 5.08 | 5.00 | 62,000 | 0 | 0.7 |
| 06/09/2010 |
5.00
|
73,140 | 5.04 | 5.12 | 5.00 | 1,000 | 5,550 | -0.1 |
| 01/09/2010 |
5.04
|
69,960 | 5.12 | 5.12 | 4.95 | 10,000 | 30,000 | -0.2 |
| 31/08/2010 |
5.12
|
109,600 | 5.12 | 5.16 | 5.08 | 78,000 | 0 | 1.0 |
| 30/08/2010 |
5.00
|
58,060 | 4.95 | 5.00 | 4.91 | 0 | 4,010 | 0.0 |
| 27/08/2010 |
4.79
|
50,850 | 4.58 | 4.79 | 4.58 | 0 | 3,000 | 0.0 |
| 26/08/2010 |
4.70
|
61,140 | 4.79 | 4.79 | 4.62 | 0 | 0 | 0 |
| 25/08/2010 |
4.62
|
40,870 | 4.58 | 4.62 | 4.58 | 0 | 3,000 | 0.0 |
| 24/08/2010 |
4.70
|
95,330 | 4.74 | 4.79 | 4.70 | 10,010 | 14,300 | 0.0 |
| 23/08/2010 |
4.91
|
28,050 | 4.87 | 4.91 | 4.83 | 0 | 5,700 | -0.1 |
| 20/08/2010 |
5.00
|
53,820 | 5.08 | 5.08 | 4.83 | 500 | 15,290 | -0.2 |
| 19/08/2010 |
5.08
|
52,640 | 5.29 | 5.29 | 5.04 | 0 | 0 | 0 |
| 18/08/2010 |
5.29
|
81,780 | 5.42 | 5.42 | 5.25 | 27,650 | 1,400 | 0.3 |
| 17/08/2010 |
5.29
|
267,390 | 5.25 | 5.29 | 5.04 | 150,360 | 1,000 | 1.9 |
| 16/08/2010 |
5.04
|
91,080 | 4.95 | 5.04 | 4.95 | 19,500 | 6,730 | 0.2 |
| 13/08/2010 |
4.83
|
89,660 | 4.58 | 4.83 | 4.58 | 39,540 | 0 | 0.4 |
| 12/08/2010 |
4.62
|
423,620 | 4.62 | 4.66 | 4.53 | 86,500 | 212,120 | -1.4 |
| 11/08/2010 |
4.62
|
274,560 | 4.74 | 4.79 | 4.62 | 10 | 234,130 | -2.6 |
| 10/08/2010 |
4.79
|
242,950 | 4.83 | 4.87 | 4.62 | 1,230 | 120,000 | -1.3 |
| 09/08/2010 |
4.83
|
153,850 | 4.79 | 4.87 | 4.74 | 200 | 20,000 | -0.2 |
| 06/08/2010 |
4.95
|
51,060 | 4.91 | 5.00 | 4.87 | 700 | 11,060 | -0.1 |
| 05/08/2010 |
5.00
|
99,440 | 5.12 | 5.12 | 4.95 | 10,680 | 0 | 0.1 |
| 04/08/2010 |
5.12
|
37,180 | 5.21 | 5.25 | 5.12 | 100 | 24,000 | -0.3 |
| 03/08/2010 |
5.29
|
71,670 | 5.37 | 5.42 | 5.25 | 45,900 | 0 | 0.6 |
| 02/08/2010 |
5.29
|
19,240 | 5.42 | 5.42 | 5.29 | 0 | 0 | 0 |
| 30/07/2010 |
5.37
|
6,040 | 5.42 | 5.42 | 5.25 | 0 | 3,000 | 0.0 |
| 29/07/2010 |
5.29
|
69,040 | 5.50 | 5.50 | 5.29 | 45,000 | 10,330 | 0.5 |
| 28/07/2010 |
5.25
|
62,820 | 5.42 | 5.42 | 5.25 | 20 | 47,840 | -0.6 |
| 27/07/2010 |
5.46
|
116,250 | 5.58 | 5.58 | 5.46 | 20,000 | 17,330 | 0.0 |
| 26/07/2010 |
5.50
|
30,360 | 5.50 | 5.54 | 5.50 | 1,500 | 500 | 0.0 |
| 23/07/2010 |
5.50
|
141,970 | 5.58 | 5.67 | 5.50 | 0 | 37,000 | -0.5 |
| 22/07/2010 |
5.63
|
25,350 | 5.71 | 5.71 | 5.63 | 7,000 | 0 | 0.1 |
| 21/07/2010 |
5.67
|
32,960 | 5.79 | 5.79 | 5.63 | 0 | 0 | 0 |
| 20/07/2010 |
5.79
|
141,730 | 5.67 | 5.79 | 5.67 | 51,000 | 0 | 0.7 |
| 19/07/2010 |
5.67
|
38,580 | 5.58 | 5.71 | 5.58 | 0 | 0 | 0 |
| 16/07/2010 |
5.71
|
61,950 | 5.71 | 5.71 | 5.67 | 0 | 15,070 | -0.2 |
| 15/07/2010 |
5.71
|
29,020 | 5.63 | 5.71 | 5.63 | 26,000 | 0 | 0.4 |
| 14/07/2010 |
5.71
|
104,560 | 5.71 | 5.71 | 5.67 | 0 | 26,550 | -0.4 |
| 13/07/2010 |
5.71
|
113,420 | 5.75 | 5.75 | 5.63 | 11,100 | 0 | 0.2 |
| 12/07/2010 |
5.71
|
20,200 | 5.63 | 5.75 | 5.63 | 100 | 10 | 0.0 |
| 09/07/2010 |
5.71
|
42,770 | 5.67 | 5.75 | 5.67 | 0 | 0 | 0 |
| 08/07/2010 |
5.75
|
113,150 | 5.67 | 5.75 | 5.67 | 42,000 | 950 | 0.6 |
| 07/07/2010 |
5.71
|
113,170 | 5.79 | 5.84 | 5.71 | 30,000 | 81,530 | -0.7 |
| 06/07/2010 |
5.84
|
186,060 | 5.79 | 5.84 | 5.79 | 54,500 | 0 | 0.8 |
| 05/07/2010 |
5.79
|
88,830 | 5.67 | 5.79 | 5.67 | 17,150 | 0 | 0.2 |
| 02/07/2010 |
5.75
|
33,810 | 5.88 | 5.88 | 5.63 | 0 | 0 | 0 |
| 01/07/2010 |
5.79
|
52,570 | 5.92 | 5.96 | 5.79 | 0 | 0 | 0 |
| 30/06/2010 |
6.09
|
357,140 | 5.88 | 6.09 | 5.75 | 0 | 16,000 | -0.2 |
| 29/06/2010 |
6.00
|
359,100 | 5.75 | 6.00 | 5.67 | 58,000 | 0 | 0.8 |
| 28/06/2010 |
5.75
|
59,260 | 5.84 | 5.84 | 5.71 | 0 | 120 | 0.0 |
| 25/06/2010 |
5.84
|
79,150 | 5.84 | 5.84 | 5.67 | 0 | 8,000 | -0.1 |
| 24/06/2010 |
5.84
|
135,070 | 5.75 | 5.84 | 5.71 | 20,000 | 55,100 | -0.5 |
| 23/06/2010 |
5.71
|
250,950 | 5.63 | 5.71 | 5.58 | 0 | 79,750 | -1.1 |
| 22/06/2010 |
5.46
|
199,480 | 5.71 | 5.71 | 5.42 | 7,000 | 1,237,680 | -16.2 |
| 21/06/2010 |
5.67
|
83,690 | 5.67 | 5.75 | 5.67 | 1,000 | 43,670 | -0.6 |
| 18/06/2010 |
5.67
|
63,580 | 5.67 | 5.71 | 5.58 | 3,500 | 44,520 | -0.6 |
| 17/06/2010 |
5.67
|
66,280 | 5.67 | 5.71 | 5.63 | 5,000 | 40,000 | -0.5 |
| 16/06/2010 |
5.71
|
57,130 | 5.79 | 5.84 | 5.67 | 0 | 30,000 | -0.4 |
| 15/06/2010 |
5.79
|
100,640 | 5.67 | 5.79 | 5.67 | 92,950 | 51,050 | 0.6 |
| 14/06/2010 |
5.75
|
12,820 | 5.88 | 5.88 | 5.71 | 0 | 0 | 0 |
| 11/06/2010 |
5.88
|
143,380 | 5.79 | 5.88 | 5.75 | 100,740 | 52,000 | 0.7 |
| 10/06/2010 |
5.67
|
91,500 | 5.67 | 5.67 | 5.58 | 55,000 | 30,000 | 0.3 |
| 09/06/2010 |
5.58
|
63,650 | 5.67 | 5.67 | 5.58 | 500 | 29,000 | -0.4 |
| 08/06/2010 |
5.63
|
100,450 | 5.58 | 5.67 | 5.58 | 0 | 39,780 | -0.5 |
| 07/06/2010 |
5.67
|
83,360 | 5.63 | 5.75 | 5.63 | 0 | 50,000 | -0.7 |
| 04/06/2010 |
5.84
|
99,740 | 5.88 | 5.92 | 5.79 | 0 | 28,530 | -0.4 |
| 03/06/2010 |
5.92
|
76,520 | 6.00 | 6.00 | 5.88 | 0 | 47,160 | -0.7 |
| 02/06/2010 |
5.96
|
81,470 | 6.05 | 6.05 | 5.88 | 0 | 63,410 | -0.9 |
| 01/06/2010 |
6.05
|
57,670 | 6.09 | 6.09 | 6.00 | 0 | 53,920 | -0.8 |
| 31/05/2010 |
6.09
|
48,810 | 6.05 | 6.09 | 5.88 | 0 | 27,700 | -0.4 |
| 28/05/2010 |
6.13
|
37,860 | 6.21 | 6.21 | 6.13 | 0 | 20,850 | -0.3 |
| 27/05/2010 |
6.17
|
70,120 | 6.17 | 6.21 | 6.13 | 57,510 | 37,310 | 0.3 |
| 26/05/2010 |
6.13
|
87,690 | 6.13 | 6.13 | 6.09 | 100 | 47,000 | -0.7 |