| 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 | 0% | 0 | 0 | 0 |
13.20
13.20
13.20
|
|
2 tháng
(2026-08-10) |
0 | 0% | 0 | 0 | 0 |
13.20
13.20
13.20
|
|
3 tháng
(2026-07-10) |
0 | 0% | 100 | 0 | 0 |
13.20
13.20
13.20
|
|
6 tháng
(2026-04-13) |
0 | 0% | 100 | 0 | 0 |
13.20
13.70
13.20
|
|
12 tháng
(2025-10-13) |
0 | 0% | 100 | 0 | 0 |
13.20
13.70
13.20
|
|
24 tháng
(2024-10-18) |
2.10 | 18.92% | 749 | 0 | 0 |
11.08
13.70
13.20
|
|
36 tháng
(2023-10-24) |
2.01 | 17.94% | 1,166 | 0 | 0 |
8.42
13.70
13.20
|
|
60 tháng
(2021-11-03) |
3.39 | 34.60% | 23,073 | 0 | 0 |
8.42
13.70
13.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 10/08/2010 |
7.59
|
4,700 | 7.59 | 7.59 | 7.59 | 0 | 3,000 | -0.1 |
| 09/08/2010 |
8.06
|
9,200 | 8.67 | 8.67 | 8.06 | 0 | 6,500 | -0.1 |
| 06/08/2010 |
8.63
|
100 | 8.63 | 8.63 | 8.63 | 0 | 0 | 0 |
| 05/08/2010 |
8.34
|
100 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 |
| 04/08/2010 |
8.27
|
5,000 | 8.02 | 8.27 | 7.77 | 0 | 100 | 0.0 |
| 03/08/2010 |
8.27
|
6,900 | 8.34 | 8.63 | 8.27 | 0 | 6,000 | -0.1 |
| 02/08/2010 |
8.85
|
1,200 | 9.06 | 9.06 | 8.85 | 0 | 0 | 0 |
| 30/07/2010 |
8.63
|
2,300 | 9.10 | 9.10 | 8.63 | 0 | 0 | 0 |
| 29/07/2010 |
8.52
|
17,500 | 8.52 | 8.52 | 8.45 | 0 | 3,000 | -0.1 |
| 28/07/2010 |
8.02
|
69,900 | 8.09 | 8.16 | 7.98 | 0 | 67,800 | -1.5 |
| 27/07/2010 |
7.98
|
3,100 | 8.81 | 8.81 | 7.98 | 0 | 2,000 | 0.0 |
| 26/07/2010 |
8.59
|
2,200 | 8.45 | 8.59 | 8.45 | 0 | 0 | 0 |
| 23/07/2010 |
8.99
|
100 | 8.99 | 8.99 | 8.99 | 0 | 0 | 0 |
| 22/07/2010 |
8.63
|
4,000 | 8.77 | 8.77 | 8.63 | 2,000 | 1,000 | 0.0 |
| 21/07/2010 |
8.70
|
1,400 | 8.95 | 8.95 | 8.70 | 0 | 0 | 0 |
| 20/07/2010 |
8.81
|
5,200 | 8.67 | 8.81 | 8.63 | 0 | 0 | 0 |
| 19/07/2010 |
8.70
|
3,200 | 8.70 | 8.70 | 8.63 | 0 | 3,200 | -0.1 |
| 16/07/2010 |
8.99
|
100 | 8.99 | 8.99 | 8.99 | 100 | 0 | 0.0 |
| 15/07/2010 |
8.63
|
300 | 8.88 | 8.88 | 8.63 | 200 | 0 | 0.0 |
| 14/07/2010 |
8.70
|
6,100 | 8.99 | 8.99 | 8.63 | 0 | 5,000 | -0.1 |
| 13/07/2010 |
8.70
|
4,800 | 9.28 | 9.28 | 8.70 | 3,300 | 4,500 | 0.0 |
| 12/07/2010 |
8.70
|
6,200 | 9.39 | 9.39 | 8.63 | 4,700 | 6,000 | 0.0 |
| 09/07/2010 |
8.99
|
100 | 8.99 | 8.99 | 8.99 | 100 | 0 | 0.0 |
| 08/07/2010 |
8.70
|
13,000 | 8.70 | 8.70 | 8.70 | 0 | 13,000 | -0.3 |
| 07/07/2010 |
9.35
|
100 | 9.35 | 9.35 | 9.35 | 0 | 0 | 0 |
| 06/07/2010 |
8.63
|
4,300 | 8.88 | 8.88 | 8.63 | 0 | 2,500 | -0.1 |
| 05/07/2010 |
8.74
|
2,200 | 9.28 | 9.39 | 8.74 | 200 | 500 | 0.0 |
| 02/07/2010 |
8.70
|
4,300 | 8.81 | 8.95 | 8.70 | 0 | 2,700 | -0.1 |
| 01/07/2010 |
8.74
|
4,000 | 8.99 | 8.99 | 8.74 | 0 | 2,000 | 0.0 |
| 30/06/2010 |
8.99
|
2,300 | 8.99 | 8.99 | 8.81 | 0 | 0 | 0 |
| 29/06/2010 |
9.35
|
1,200 | 9.53 | 9.53 | 9.35 | 200 | 0 | 0.0 |
| 28/06/2010 |
8.99
|
1,100 | 9.60 | 9.60 | 8.99 | 300 | 0 | 0.0 |
| 25/06/2010 |
8.99
|
600 | 8.99 | 8.99 | 8.99 | 0 | 0 | 0 |
| 24/06/2010 |
9.13
|
9,200 | 9.21 | 9.21 | 9.13 | 0 | 0 | 0 |
| 23/06/2010 |
9.67
|
2,700 | 9.17 | 9.67 | 9.17 | 300 | 0 | 0.0 |
| 22/06/2010 |
9.71
|
1,300 | 9.35 | 9.71 | 8.99 | 200 | 0 | 0.0 |
| 21/06/2010 |
9.35
|
800 | 9.39 | 9.39 | 9.35 | 0 | 0 | 0 |
| 18/06/2010 |
9.35
|
200 | 9.35 | 9.35 | 9.35 | 0 | 0 | 0 |
| 17/06/2010 |
9.39
|
4,900 | 9.93 | 9.93 | 9.35 | 0 | 0 | 0 |
| 16/06/2010 |
9.35
|
18,700 | 9.35 | 9.67 | 9.35 | 0 | 0 | 0 |
| 15/06/2010 |
9.71
|
1,200 | 10.25 | 10.25 | 9.71 | 100 | 0 | 0.0 |
| 14/06/2010 |
9.67
|
1,300 | 9.35 | 9.67 | 9.35 | 100 | 0 | 0.0 |
| 11/06/2010 |
9.06
|
100 | 9.06 | 9.06 | 9.06 | 0 | 0 | 0 |
| 10/06/2010 |
9.67
|
1,000 | 9.67 | 9.67 | 9.67 | 0 | 0 | 0 |
| 09/06/2010 |
9.71
|
100 | 9.71 | 9.71 | 9.71 | 100 | 0 | 0.0 |
| 08/06/2010 |
9.75
|
2,000 | 9.31 | 9.75 | 9.31 | 0 | 0 | 0 |
| 07/06/2010 |
9.10
|
4,700 | 9.13 | 9.75 | 9.10 | 0 | 0 | 0 |
| 04/06/2010 |
9.75
|
1,000 | 9.75 | 9.75 | 9.75 | 0 | 0 | 0 |
| 03/06/2010 |
10.36
|
100 | 10.36 | 10.36 | 10.36 | 100 | 0 | 0.0 |
| 02/06/2010 |
10.03
|
2,400 | 10.03 | 10.03 | 9.75 | 200 | 0 | 0.0 |
| 01/06/2010 |
10.00
|
300 | 10.07 | 10.07 | 10.00 | 300 | 0 | 0.0 |
| 31/05/2010 |
9.82
|
1,300 | 9.78 | 9.82 | 9.78 | 0 | 0 | 0 |
| 28/05/2010 |
10.07
|
3,900 | 10.03 | 10.07 | 10.03 | 300 | 0 | 0.0 |
| 27/05/2010 |
9.71
|
4,400 | 9.53 | 9.71 | 8.63 | 0 | 0 | 0 |
| 26/05/2010 |
9.17
|
6,000 | 9.17 | 9.17 | 9.03 | 100 | 0 | 0.0 |
| 25/05/2010 |
8.59
|
30,400 | 9.10 | 9.10 | 8.59 | 0 | 0 | 0 |
| 24/05/2010 |
9.21
|
2,400 | 9.35 | 9.35 | 9.21 | 0 | 0 | 0 |
| 21/05/2010 |
10.07
|
12,100 | 10.25 | 10.25 | 9.57 | 0 | 0 | 0 |
| 20/05/2010 |
10.97
|
10,700 | 10.07 | 10.97 | 10.07 | 0 | 0 | 0 |
| 19/05/2010 |
10.11
|
2,500 | 10.86 | 10.86 | 10.11 | 0 | 0 | 0 |
| 18/05/2010 |
10.86
|
100 | 10.86 | 10.86 | 10.86 | 0 | 0 | 0 |
| 17/05/2010 |
10.64
|
400 | 10.64 | 11.00 | 10.64 | 200 | 0 | 0.0 |
| 14/05/2010 |
11.33
|
10,100 | 10.97 | 11.33 | 10.93 | 0 | 0 | 0 |
| 13/05/2010 |
10.61
|
200 | 10.61 | 10.61 | 10.61 | 0 | 0 | 0 |
| 12/05/2010 |
10.97
|
24,100 | 10.97 | 11.04 | 10.97 | 0 | 1,200 | 0.0 |
| 11/05/2010 |
10.79
|
18,200 | 11.26 | 11.26 | 10.79 | 0 | 0 | 0 |
| 10/05/2010 |
11.29
|
5,400 | 10.97 | 11.29 | 10.97 | 0 | 0 | 0 |
| 07/05/2010 |
11.51
|
1,600 | 10.79 | 11.51 | 10.79 | 0 | 0 | 0 |
| 06/05/2010 |
11.51
|
12,000 | 11.51 | 11.51 | 11.51 | 0 | 0 | 0 |
| 05/05/2010 |
11.47
|
8,900 | 11.08 | 11.51 | 11.08 | 0 | 0 | 0 |
| 04/05/2010 |
11.18
|
1,800 | 11.26 | 11.26 | 10.79 | 0 | 0 | 0 |
| 29/04/2010 |
11.33
|
12,200 | 11.33 | 11.33 | 11.15 | 1,200 | 0 | 0.0 |
| 28/04/2010 |
10.97
|
4,900 | 11.33 | 11.51 | 10.97 | 0 | 0 | 0 |
| 27/04/2010 |
11.33
|
6,500 | 11.87 | 12.23 | 11.15 | 0 | 0 | 0 |
| 26/04/2010 |
10.82
|
5,800 | 11.51 | 12.59 | 10.82 | 0 | 0 | 0 |