| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-04) |
0 | 0% | 0 | 0 | 0 |
66.50
101.60
66.50
|
|
2 tháng
(2026-08-05) |
0 | 0% | 0 | 0 | 0 |
66.50
101.60
66.50
|
|
3 tháng
(2026-07-06) |
0 | 0% | 0 | 0 | 0 |
66.50
101.60
66.50
|
|
6 tháng
(2026-04-07) |
11.10 | 12.27% | 2,700 | 0 | 0 |
66.50
104
66.50
|
|
12 tháng
(2025-10-09) |
4.20 | 4.31% | 7,700 | 0 | 0 |
66.50
104
66.50
|
|
24 tháng
(2024-10-14) |
-2.92 | -2.79% | 176,595 | 0 | 0 |
59.95
107.20
66.50
|
|
36 tháng
(2023-10-20) |
24.46 | 31.71% | 325,897 | 0 | 0 |
46.28
120.20
66.50
|
|
60 tháng
(2021-11-01) |
83.34 | 456.46% | 1,336,350 | 0 | 0 |
16.24
120.20
66.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 02/06/2010 |
8.70
|
342,820 | 8.34 | 8.70 | 8.34 | 19,000 | 0 | 0.2 |
| 01/06/2010 |
8.34
|
92,550 | 8.19 | 8.48 | 8.12 | 17,000 | 0 | 0.2 |
| 31/05/2010 |
8.19
|
57,830 | 8.34 | 8.55 | 8.19 | 0 | 0 | 0 |
| 28/05/2010 |
8.48
|
166,100 | 8.48 | 8.48 | 8.41 | 0 | 0 | 0 |
| 27/05/2010 |
8.12
|
62,310 | 8.27 | 8.27 | 8.12 | 0 | 0 | 0 |
| 26/05/2010 |
8.27
|
164,030 | 8.19 | 8.27 | 8.19 | 0 | 0 | 0 |
| 25/05/2010 |
7.91
|
128,460 | 8.12 | 8.12 | 7.76 | 0 | 0 | 0 |
| 24/05/2010 |
7.98
|
149,360 | 8.12 | 8.12 | 7.62 | 0 | 0 | 0 |
| 21/05/2010 |
7.98
|
268,120 | 7.98 | 8.05 | 7.98 | 0 | 0 | 0 |
| 20/05/2010 |
8.34
|
135,970 | 7.98 | 8.34 | 7.91 | 0 | 0 | 0 |
| 19/05/2010 |
8.27
|
251,140 | 8.70 | 8.70 | 8.27 | 0 | 2,450 | 0.0 |
| 18/05/2010 |
8.70
|
185,170 | 8.63 | 8.70 | 8.34 | 0 | 0 | 0 |
| 17/05/2010 |
8.77
|
74,570 | 9.13 | 9.20 | 8.77 | 0 | 0 | 0 |
| 14/05/2010 |
9.13
|
64,840 | 8.84 | 9.20 | 8.84 | 0 | 0 | 0 |
| 13/05/2010 |
8.84
|
403,160 | 8.84 | 9.13 | 8.84 | 0 | 0 | 0 |
| 12/05/2010 |
9.27
|
202,600 | 9.34 | 9.34 | 9.27 | 0 | 0 | 0 |
| 11/05/2010 |
9.70
|
310,790 | 10.64 | 10.64 | 9.70 | 0 | 0 | 0 |
| 10/05/2010 |
10.21
|
524,990 | 11.14 | 11.14 | 10.14 | 0 | 0 | 0 |
| 07/05/2010 |
10.64
|
1,293,520 | 10.64 | 10.64 | 10.14 | 0 | 0 | 0 |
| 06/05/2010 |
10.14
|
138,760 | 10.14 | 10.14 | 10.14 | 0 | 0 | 0 |
| 05/05/2010 |
9.70
|
195,090 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 |
| 04/05/2010 |
9.27
|
98,180 | 9.27 | 9.27 | 9.27 | 0 | 0 | 0 |
| 29/04/2010 |
8.84
|
372,590 | 8.63 | 8.84 | 8.55 | 0 | 0 | 0 |
| 28/04/2010 |
8.48
|
66,540 | 8.48 | 8.63 | 8.41 | 0 | 0 | 0 |
| 27/04/2010 |
8.70
|
59,250 | 8.70 | 8.77 | 8.55 | 0 | 0 | 0 |
| 26/04/2010 |
8.70
|
112,030 | 8.63 | 8.84 | 8.63 | 0 | 25,780 | -0.3 |
| 22/04/2010 |
8.55
|
354,870 | 9.06 | 9.06 | 8.55 | 0 | 0 | 0 |
| 21/04/2010 |
8.63
|
246,610 | 8.63 | 8.63 | 8.63 | 0 | 0 | 0 |
| 20/04/2010 |
8.27
|
69,810 | 8.34 | 8.48 | 8.27 | 0 | 0 | 0 |
| 19/04/2010 |
8.34
|
92,520 | 8.34 | 8.48 | 8.19 | 0 | 0 | 0 |
| 16/04/2010 |
8.34
|
108,610 | 8.41 | 8.41 | 8.19 | 0 | 0 | 0 |
| 15/04/2010 |
8.27
|
48,470 | 8.34 | 8.34 | 8.19 | 0 | 0 | 0 |
| 14/04/2010 |
8.27
|
97,840 | 8.27 | 8.27 | 8.19 | 0 | 0 | 0 |
| 13/04/2010 |
8.19
|
28,240 | 8.41 | 8.41 | 8.19 | 0 | 0 | 0 |
| 12/04/2010 |
8.34
|
59,900 | 8.55 | 8.55 | 8.34 | 0 | 0 | 0 |
| 09/04/2010 |
8.48
|
133,170 | 8.41 | 8.63 | 8.34 | 0 | 0 | 0 |
| 08/04/2010 |
8.41
|
49,700 | 8.34 | 8.48 | 8.34 | 0 | 0 | 0 |
| 07/04/2010 |
8.34
|
49,740 | 8.34 | 8.48 | 8.27 | 0 | 0 | 0 |
| 06/04/2010 |
8.48
|
173,200 | 8.19 | 8.55 | 8.19 | 0 | 0 | 0 |
| 05/04/2010 |
8.19
|
125,120 | 8.19 | 8.27 | 8.12 | 0 | 0 | 0 |
| 02/04/2010 |
8.19
|
114,380 | 8.27 | 8.41 | 8.12 | 0 | 0 | 0 |
| 01/04/2010 |
8.41
|
20,130 | 8.27 | 8.41 | 8.19 | 0 | 0 | 0 |
| 31/03/2010 |
8.34
|
86,870 | 8.27 | 8.48 | 8.27 | 0 | 0 | 0 |
| 30/03/2010 |
8.19
|
75,760 | 8.19 | 8.34 | 8.19 | 0 | 0 | 0 |
| 29/03/2010 |
8.34
|
29,260 | 8.63 | 8.63 | 8.27 | 0 | 0 | 0 |
| 26/03/2010 |
8.48
|
92,420 | 8.41 | 8.55 | 8.41 | 0 | 0 | 0 |
| 25/03/2010 |
8.19
|
137,680 | 8.84 | 8.84 | 8.19 | 0 | 0 | 0 |
| 24/03/2010 |
8.55
|
155,840 | 8.48 | 8.55 | 8.41 | 0 | 0 | 0 |
| 23/03/2010 |
8.19
|
57,540 | 8.12 | 8.55 | 8.12 | 0 | 0 | 0 |
| 22/03/2010 |
8.19
|
24,720 | 8.12 | 8.27 | 8.12 | 0 | 0 | 0 |
| 19/03/2010 |
8.19
|
9,160 | 8.41 | 8.41 | 8.19 | 0 | 0 | 0 |
| 18/03/2010 |
8.27
|
39,550 | 8.41 | 8.41 | 8.05 | 0 | 0 | 0 |
| 17/03/2010 |
8.19
|
70,350 | 8.34 | 8.41 | 8.19 | 0 | 0 | 0 |
| 16/03/2010 |
8.41
|
93,270 | 8.63 | 8.77 | 8.41 | 0 | 0 | 0 |
| 15/03/2010 |
8.84
|
63,080 | 8.99 | 9.06 | 8.77 | 0 | 0 | 0 |
| 12/03/2010 |
8.77
|
71,580 | 8.91 | 8.91 | 8.55 | 0 | 0 | 0 |
| 11/03/2010 |
8.70
|
45,090 | 8.63 | 8.84 | 8.63 | 0 | 0 | 0 |
| 10/03/2010 |
8.63
|
133,760 | 8.63 | 8.77 | 8.48 | 0 | 0 | 0 |
| 09/03/2010 |
8.55
|
307,350 | 8.48 | 8.55 | 8.27 | 0 | 0 | 0 |
| 08/03/2010 |
8.19
|
66,360 | 8.34 | 8.34 | 8.05 | 0 | 0 | 0 |
| 05/03/2010 |
8.05
|
44,400 | 8.05 | 8.12 | 8.05 | 0 | 0 | 0 |
| 04/03/2010 |
8.05
|
87,020 | 8.19 | 8.34 | 8.05 | 0 | 0 | 0 |
| 03/03/2010 |
8.05
|
38,940 | 8.05 | 8.05 | 7.91 | 0 | 0 | 0 |
| 02/03/2010 |
7.98
|
46,070 | 8.05 | 8.05 | 7.91 | 0 | 0 | 0 |
| 01/03/2010 |
8.12
|
26,310 | 8.12 | 8.12 | 8.05 | 0 | 0 | 0 |
| 26/02/2010 |
8.05
|
19,780 | 7.91 | 8.12 | 7.91 | 0 | 0 | 0 |
| 25/02/2010 |
7.91
|
32,170 | 8.05 | 8.19 | 7.91 | 0 | 0 | 0 |
| 24/02/2010 |
7.98
|
10,630 | 7.91 | 8.12 | 7.91 | 0 | 0 | 0 |
| 23/02/2010 |
7.98
|
59,520 | 8.12 | 8.19 | 7.98 | 0 | 0 | 0 |
| 22/02/2010 |
8.27
|
133,190 | 8.19 | 8.27 | 8.12 | 0 | 0 | 0 |
| 12/02/2010 |
7.91
|
11,690 | 7.91 | 7.91 | 7.76 | 0 | 0 | 0 |
| 11/02/2010 |
7.69
|
22,590 | 7.76 | 7.91 | 7.69 | 0 | 0 | 0 |
| 10/02/2010 |
7.76
|
4,700 | 7.76 | 7.76 | 7.69 | 0 | 0 | 0 |
| 09/02/2010 |
7.69
|
38,540 | 7.76 | 7.76 | 7.69 | 0 | 0 | 0 |
| 08/02/2010 |
7.69
|
25,290 | 7.62 | 7.76 | 7.62 | 0 | 0 | 0 |
| 05/02/2010 |
7.62
|
31,480 | 7.62 | 7.76 | 7.55 | 0 | 0 | 0 |
| 04/02/2010 |
7.83
|
81,290 | 7.55 | 7.83 | 7.55 | 0 | 0 | 0 |
| 03/02/2010 |
7.62
|
50,520 | 7.55 | 7.69 | 7.55 | 0 | 0 | 0 |
| 02/02/2010 |
7.55
|
56,170 | 7.76 | 7.76 | 7.55 | 0 | 0 | 0 |
| 01/02/2010 |
7.55
|
29,870 | 7.55 | 7.62 | 7.48 | 0 | 0 | 0 |
| 29/01/2010 |
7.62
|
33,370 | 7.98 | 7.98 | 7.55 | 0 | 0 | 0 |
| 28/01/2010 |
7.62
|
43,660 | 7.48 | 7.69 | 7.48 | 0 | 0 | 0 |
| 27/01/2010 |
7.69
|
38,210 | 7.91 | 8.05 | 7.69 | 0 | 0 | 0 |
| 26/01/2010 |
8.05
|
64,930 | 7.69 | 8.05 | 7.69 | 0 | 0 | 0 |
| 25/01/2010 |
7.69
|
44,140 | 7.55 | 7.83 | 7.55 | 0 | 0 | 0 |
| 22/01/2010 |
7.69
|
62,950 | 7.48 | 7.69 | 7.48 | 0 | 0 | 0 |
| 21/01/2010 |
7.69
|
87,710 | 7.83 | 7.98 | 7.69 | 0 | 0 | 0 |
| 20/01/2010 |
7.98
|
66,400 | 8.12 | 8.27 | 7.98 | 0 | 0 | 0 |
| 19/01/2010 |
8.12
|
78,740 | 8.27 | 8.41 | 8.12 | 0 | 0 | 0 |
| 18/01/2010 |
8.34
|
64,320 | 8.55 | 8.55 | 8.27 | 0 | 0 | 0 |
| 15/01/2010 |
8.48
|
36,230 | 8.63 | 8.63 | 8.48 | 0 | 0 | 0 |
| 14/01/2010 |
8.63
|
70,820 | 8.91 | 8.91 | 8.63 | 0 | 0 | 0 |
| 13/01/2010 |
8.63
|
67,980 | 8.63 | 8.63 | 8.19 | 0 | 0 | 0 |
| 12/01/2010 |
8.63
|
49,810 | 9.13 | 9.13 | 8.63 | 0 | 0 | 0 |
| 11/01/2010 |
8.84
|
35,630 | 9.06 | 9.13 | 8.77 | 0 | 0 | 0 |
| 08/01/2010 |
8.99
|
137,850 | 9.27 | 9.34 | 8.99 | 0 | 0 | 0 |
| 07/01/2010 |
8.99
|
123,110 | 9.13 | 9.34 | 8.99 | 0 | 0 | 0 |
| 06/01/2010 |
9.20
|
55,640 | 9.34 | 9.49 | 9.13 | 0 | 0 | 0 |
| 05/01/2010 |
9.49
|
157,000 | 9.49 | 9.49 | 9.20 | 0 | 0 | 0 |
| 04/01/2010 |
9.06
|
95,240 | 8.63 | 9.06 | 8.63 | 0 | 0 | 0 |