| 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) |
-2.60 | -9.32% | 3,400 | 0 | 0 |
25.30
31
27.05
|
|
2 tháng
(2026-07-20) |
-4.50 | -15.10% | 7,300 | 0 | 0 |
25.30
31.85
27.05
|
|
3 tháng
(2026-06-22) |
-5 | -16.50% | 11,700 | 0 | 0 |
25.30
32.40
27.05
|
|
6 tháng
(2026-03-23) |
-3.70 | -12.76% | 25,100 | 0 | 0 |
25.30
32.90
27.05
|
|
12 tháng
(2025-09-23) |
-2.70 | -9.64% | 124,800 | 0 | 0 |
25.30
32.90
27.05
|
|
24 tháng
(2024-09-30) |
-9.19 | -26.64% | 533,400 | 0 | 0 |
25.30
36.53
27.05
|
|
36 tháng
(2023-10-04) |
-31.30 | -55.30% | 1,010,800 | 0 | 0 |
25.30
60.94
27.05
|
|
60 tháng
(2021-10-14) |
-5.55 | -18% | 3,107,000 | -4,120 | 2.1 |
25.08
64.16
27.05
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 09/11/2010 |
5.49
|
88,210 | 5.67 | 5.67 | 5.46 | 0 | 0 | 0 |
| 08/11/2010 |
5.67
|
55,960 | 5.71 | 5.74 | 5.60 | 0 | 4,240 | -0.1 |
| 05/11/2010 |
5.71
|
138,180 | 5.60 | 5.78 | 5.67 | 0 | 34,220 | -0.6 |
| 04/11/2010 |
5.60
|
30,570 | 5.53 | 5.63 | 5.53 | 0 | 2,160 | 0.0 |
| 03/11/2010 |
5.53
|
75,870 | 5.60 | 5.63 | 5.49 | 0 | 1,510 | 0.0 |
| 02/11/2010 |
5.60
|
54,920 | 5.71 | 5.78 | 5.60 | 5,000 | 8,000 | 0.0 |
| 01/11/2010 |
5.71
|
58,660 | 5.74 | 5.85 | 5.67 | 0 | 3,000 | 0.0 |
| 29/10/2010 |
5.74
|
68,370 | 5.71 | 5.88 | 5.71 | 0 | 9,000 | -0.1 |
| 28/10/2010 |
5.71
|
190,440 | 5.46 | 5.71 | 5.53 | 0 | 40,000 | -0.6 |
| 27/10/2010 |
5.46
|
38,050 | 5.60 | 5.67 | 5.46 | 0 | 0 | 0 |
| 26/10/2010 |
5.60
|
125,370 | 5.35 | 5.60 | 5.49 | 0 | 29,000 | -0.5 |
| 25/10/2010 |
5.35
|
42,260 | 5.35 | 5.35 | 5.17 | 0 | 8,000 | -0.1 |
| 22/10/2010 |
5.35
|
87,360 | 5.42 | 5.46 | 5.32 | 0 | 3,340 | -0.1 |
| 21/10/2010 |
5.42
|
61,960 | 5.39 | 5.63 | 5.32 | 0 | 0 | 0 |
| 20/10/2010 |
5.39
|
180,670 | 5.67 | 5.67 | 5.39 | 0 | 0 | 0 |
| 19/10/2010 |
5.67
|
50,880 | 5.88 | 5.88 | 5.67 | 0 | 2,730 | 0.0 |
| 18/10/2010 |
5.88
|
27,250 | 5.88 | 5.95 | 5.78 | 0 | 3,010 | -0.1 |
| 15/10/2010 |
5.88
|
82,620 | 5.85 | 5.88 | 5.71 | 0 | 5,000 | -0.1 |
| 14/10/2010 |
5.85
|
47,040 | 5.85 | 5.95 | 5.85 | 0 | 2,050 | 0.0 |
| 13/10/2010 |
5.85
|
58,810 | 5.74 | 5.85 | 5.74 | 10,000 | 23,000 | -0.2 |
| 12/10/2010 |
5.74
|
52,150 | 5.85 | 5.99 | 5.74 | 0 | 7,500 | -0.1 |
| 11/10/2010 |
5.85
|
27,120 | 5.85 | 6.13 | 5.81 | 0 | 10,000 | -0.2 |
| 08/10/2010 |
5.85
|
27,430 | 6.02 | 6.02 | 5.85 | 0 | 0 | 0 |
| 07/10/2010 |
6.02
|
66,660 | 6.17 | 6.17 | 5.95 | 0 | 6,790 | -0.1 |
| 06/10/2010 |
6.17
|
71,380 | 5.88 | 6.17 | 5.95 | 0 | 1,200 | 0.0 |
| 05/10/2010 |
5.88
|
82,180 | 5.74 | 5.88 | 5.71 | 0 | 0 | 0 |
| 04/10/2010 |
5.74
|
69,650 | 5.99 | 6.02 | 5.74 | 0 | 0 | 0 |
| 01/10/2010 |
5.99
|
81,910 | 5.92 | 6.06 | 5.81 | 0 | 19,730 | -0.3 |
| 30/09/2010 |
5.92
|
45,920 | 5.95 | 5.95 | 5.85 | 0 | 0 | 0 |
| 29/09/2010 |
5.95
|
65,480 | 6.06 | 6.06 | 5.95 | 0 | 0 | 0 |
| 28/09/2010 |
6.06
|
53,850 | 6.02 | 6.17 | 6.02 | 0 | 0 | 0 |
| 27/09/2010 |
6.02
|
38,010 | 6.06 | 6.13 | 6.02 | 0 | 0 | 0 |
| 24/09/2010 |
6.06
|
111,630 | 6.02 | 6.10 | 5.95 | 0 | 0 | 0 |
| 23/09/2010 |
6.02
|
94,880 | 6.10 | 6.10 | 5.99 | 0 | 0 | 0 |
| 22/09/2010 |
6.10
|
53,530 | 6.13 | 6.17 | 6.02 | 0 | 0 | 0 |
| 21/09/2010 |
6.13
|
57,570 | 6.24 | 6.34 | 6.13 | 0 | 300 | 0.0 |
| 20/09/2010 |
6.24
|
85,770 | 6.27 | 6.38 | 6.20 | 0 | 0 | 0 |
| 17/09/2010 |
6.27
|
220,750 | 5.99 | 6.27 | 6.06 | 0 | 0 | 0 |
| 16/09/2010 |
5.99
|
75,710 | 6.06 | 6.06 | 5.88 | 0 | 0 | 0 |
| 15/09/2010 |
6.06
|
93,610 | 6.10 | 6.10 | 5.99 | 0 | 0 | 0 |
| 14/09/2010 |
6.10
|
100,020 | 5.99 | 6.17 | 5.95 | 0 | 0 | 0 |
| 13/09/2010 |
5.99
|
155,970 | 6.06 | 6.31 | 5.81 | 0 | 0 | 0 |
| 10/09/2010 |
6.06
|
342,050 | 6.38 | 6.41 | 6.06 | 0 | 0 | 0 |
| 09/09/2010 |
6.38
|
225,400 | 6.27 | 6.52 | 6.27 | 0 | 0 | 0 |
| 08/09/2010 |
6.27
|
347,180 | 6.56 | 6.56 | 6.24 | 0 | 15,000 | -0.3 |
| 07/09/2010 |
6.56
|
251,260 | 6.77 | 6.84 | 6.56 | 0 | 10,000 | -0.2 |
| 06/09/2010 |
6.77
|
491,290 | 6.45 | 6.77 | 6.70 | 0 | 0 | 0 |
| 01/09/2010 |
6.45
|
394,140 | 6.17 | 6.45 | 6.24 | 0 | 0 | 0 |
| 31/08/2010 |
6.17
|
168,110 | 5.88 | 6.17 | 5.95 | 0 | 0 | 0 |
| 30/08/2010 |
5.88
|
135,000 | 5.63 | 5.88 | 5.88 | 0 | 0 | 0 |
| 27/08/2010 |
5.63
|
137,080 | 5.67 | 5.74 | 5.46 | 0 | 0 | 0 |
| 26/08/2010 |
5.67
|
141,840 | 5.63 | 5.85 | 5.39 | 0 | 0 | 0 |
| 25/08/2010 |
5.63
|
294,150 | 5.92 | 5.92 | 5.63 | 0 | 0 | 0 |
| 24/08/2010 |
5.92
|
360,520 | 6.20 | 6.20 | 5.92 | 0 | 0 | 0 |
| 23/08/2010 |
6.20
|
127,090 | 6.45 | 6.45 | 6.20 | 0 | 1,000 | 0.0 |
| 20/08/2010 |
6.45
|
167,500 | 6.38 | 6.48 | 6.24 | 4,000 | 0 | 0.1 |
| 19/08/2010 |
6.38
|
195,020 | 6.38 | 6.56 | 6.24 | 0 | 0 | 0 |
| 18/08/2010 |
6.38
|
295,970 | 6.70 | 6.77 | 6.38 | 0 | 0 | 0 |
| 17/08/2010 |
6.70
|
239,790 | 7.02 | 7.02 | 6.70 | 5,000 | 0 | 0.1 |
| 16/08/2010 |
7.02
|
376,320 | 6.73 | 7.05 | 6.84 | 0 | 0 | 0 |
| 13/08/2010 |
6.73
|
363,700 | 6.73 | 6.80 | 6.41 | 5,000 | 970 | 0.1 |
| 12/08/2010 |
6.73
|
98,630 | 7.05 | 7.05 | 6.73 | 5,000 | 30 | 0.1 |
| 11/08/2010 |
7.05
|
390,510 | 6.73 | 7.05 | 6.45 | 0 | 0 | 0 |
| 10/08/2010 |
6.73
|
327,800 | 7.09 | 7.09 | 6.73 | 0 | 0 | 0 |
| 09/08/2010 |
7.09
|
224,780 | 7.44 | 7.58 | 7.09 | 0 | 100 | 0.0 |
| 06/08/2010 |
7.44
|
309,320 | 7.26 | 7.55 | 7.26 | 0 | 0 | 0 |
| 05/08/2010 |
7.26
|
253,120 | 7.51 | 7.73 | 7.26 | 0 | 41,900 | -0.9 |
| 04/08/2010 |
7.51
|
299,930 | 7.51 | 7.65 | 7.16 | 0 | 0 | 0 |
| 03/08/2010 |
7.51
|
321,500 | 7.16 | 7.51 | 7.16 | 100 | 0 | 0.0 |
| 02/08/2010 |
7.16
|
138,550 | 7.19 | 7.37 | 7.16 | 0 | 0 | 0 |
| 30/07/2010 |
7.19
|
96,930 | 7.19 | 7.34 | 7.05 | 0 | 0 | 0 |
| 29/07/2010 |
7.19
|
229,730 | 7.09 | 7.44 | 6.91 | 5,000 | 0 | 0.1 |
| 28/07/2010 |
7.09
|
378,180 | 7.44 | 7.44 | 7.09 | 5,000 | 0 | 0.1 |
| 27/07/2010 |
7.44
|
267,890 | 7.76 | 7.80 | 7.41 | 0 | 0 | 0 |
| 26/07/2010 |
7.76
|
736,820 | 7.51 | 7.87 | 7.44 | 0 | 0 | 0 |
| 23/07/2010 |
7.51
|
297,680 | 7.76 | 7.83 | 7.51 | 0 | 0 | 0 |
| 22/07/2010 |
7.76
|
1,377,310 | 7.65 | 8.01 | 7.69 | 1,920 | 0 | 0.0 |
| 21/07/2010 |
7.65
|
349,590 | 7.30 | 7.65 | 7.65 | 40,980 | 3,000 | 0.8 |
| 20/07/2010 |
7.30
|
213,540 | 6.98 | 7.30 | 7.30 | 0 | 0 | 0 |
| 19/07/2010 |
6.98
|
518,820 | 6.66 | 6.98 | 6.73 | 0 | 3,000 | -0.1 |
| 16/07/2010 |
6.66
|
245,150 | 6.63 | 6.77 | 6.56 | 0 | 0 | 0 |
| 15/07/2010 |
6.63
|
157,910 | 6.73 | 6.73 | 6.63 | 0 | 0 | 0 |
| 14/07/2010 |
6.73
|
75,580 | 6.84 | 6.91 | 6.63 | 0 | 0 | 0 |
| 13/07/2010 |
6.84
|
104,820 | 6.56 | 6.87 | 6.66 | 0 | 2,000 | 0.0 |
| 12/07/2010 |
6.56
|
177,750 | 6.52 | 6.66 | 6.41 | 8,000 | 7,000 | 0.0 |
| 09/07/2010 |
6.52
|
126,940 | 6.52 | 6.59 | 6.48 | 0 | 710 | 0.0 |
| 08/07/2010 |
6.52
|
142,680 | 6.56 | 6.70 | 6.52 | 0 | 0 | 0 |
| 07/07/2010 |
6.56
|
195,970 | 6.84 | 6.95 | 6.56 | 0 | 0 | 0 |
| 06/07/2010 |
6.84
|
441,580 | 6.80 | 7.02 | 6.73 | 0 | 11,000 | -0.2 |
| 05/07/2010 |
6.80
|
285,740 | 6.48 | 6.80 | 6.48 | 7,710 | 29,620 | -0.4 |
| 02/07/2010 |
6.48
|
158,530 | 6.31 | 6.56 | 6.27 | 0 | 5,000 | -0.1 |
| 01/07/2010 |
6.31
|
154,820 | 6.41 | 6.56 | 6.31 | 0 | 0 | 0 |
| 30/06/2010 |
6.41
|
310,460 | 6.70 | 6.70 | 6.38 | 0 | 5,000 | -0.1 |
| 29/06/2010 |
6.70
|
223,770 | 6.73 | 6.91 | 6.66 | 0 | 0 | 0 |
| 28/06/2010 |
6.73
|
184,680 | 6.77 | 6.84 | 6.63 | 0 | 2,000 | 0.0 |
| 25/06/2010 |
6.77
|
378,020 | 6.91 | 6.95 | 6.63 | 5,000 | 0 | 0.1 |
| 24/06/2010 |
6.91
|
995,250 | 6.70 | 7.02 | 6.70 | 0 | 0 | 0 |
| 23/06/2010 |
6.70
|
592,760 | 6.70 | 6.87 | 6.52 | 20,000 | 7,300 | 0.2 |
| 22/06/2010 |
6.70
|
393,950 | 6.84 | 7.02 | 6.59 | 0 | 0 | 0 |
| 21/06/2010 |
6.84
|
267,270 | 6.80 | 6.98 | 6.66 | 0 | 2,000 | 0.0 |