| 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) |
-2.39 | -15.26% | 93,133,400 | -3,345,205 | -94.0 |
13.25
15.64
13.30
|
|
2 tháng
(2026-08-10) |
-3.25 | -19.70% | 189,538,400 | -8,188,605 | -179.1 |
13.25
16.86
13.30
|
|
3 tháng
(2026-07-10) |
-5.20 | -28.20% | 300,925,400 | -14,139,305 | -291.1 |
13.25
18.45
13.30
|
|
6 tháng
(2026-04-13) |
-10.57 | -44.37% | 553,475,900 | -49,447,405 | -1,141.7 |
13.25
24.14
13.30
|
|
12 tháng
(2025-10-13) |
-16.34 | -55.22% | 1,301,815,400 | -59,249,705 | -1,436.2 |
13.25
32.59
13.30
|
|
24 tháng
(2024-10-18) |
-13.86 | -51.12% | 2,172,072,800 | -125,965,156 | -3,992.3 |
13.25
33.64
13.30
|
|
36 tháng
(2023-10-24) |
-9.74 | -42.37% | 2,843,224,400 | -118,165,641 | -3,693.9 |
13.25
33.64
13.30
|
|
60 tháng
(2021-11-03) |
-16.06 | -54.79% | 3,699,676,200 | -53,623,820 | -1,949.4 |
12.98
35.27
13.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 25/05/2010 |
8.61
|
57,590 | 8.44 | 8.61 | 8.27 | 0 | 0 | 0 |
| 24/05/2010 |
8.52
|
60,650 | 8.44 | 8.52 | 8.44 | 0 | 0 | 0 |
| 21/05/2010 |
8.44
|
109,150 | 8.44 | 8.52 | 8.32 | 0 | 0 | 0 |
| 20/05/2010 |
8.61
|
95,120 | 8.10 | 8.61 | 8.10 | 0 | 0 | 0 |
| 19/05/2010 |
8.52
|
155,080 | 8.69 | 8.69 | 8.27 | 0 | 0 | 0 |
| 18/05/2010 |
8.69
|
114,950 | 8.61 | 8.69 | 8.44 | 0 | 0 | 0 |
| 17/05/2010 |
8.78
|
84,520 | 8.95 | 8.95 | 8.52 | 0 | 0 | 0 |
| 14/05/2010 |
8.86
|
58,210 | 8.95 | 8.95 | 8.69 | 0 | 0 | 0 |
| 13/05/2010 |
8.69
|
36,720 | 8.44 | 8.69 | 8.44 | 0 | 0 | 0 |
| 12/05/2010 |
8.36
|
46,550 | 8.52 | 8.61 | 8.36 | 0 | 0 | 0 |
| 11/05/2010 |
8.78
|
51,470 | 8.61 | 8.78 | 8.32 | 0 | 0 | 0 |
| 10/05/2010 |
8.42
|
77,230 | 8.86 | 8.86 | 8.42 | 0 | 0 | 0 |
| 07/05/2010 |
8.86
|
110,870 | 8.61 | 8.86 | 8.44 | 0 | 0 | 0 |
| 06/05/2010 |
8.78
|
62,800 | 9.03 | 9.03 | 8.78 | 0 | 0 | 0 |
| 05/05/2010 |
9.11
|
96,700 | 9.11 | 9.20 | 9.03 | 20 | 0 | 0.0 |
| 04/05/2010 |
9.45
|
125,360 | 9.45 | 9.54 | 9.28 | 0 | 0 | 0 |
| 29/04/2010 |
9.28
|
165,780 | 9.45 | 9.45 | 9.03 | 0 | 0 | 0 |
| 28/04/2010 |
9.45
|
103,770 | 9.45 | 9.54 | 9.20 | 0 | 0 | 0 |
| 27/04/2010 |
9.54
|
147,630 | 9.62 | 9.71 | 9.20 | 0 | 0 | 0 |
| 26/04/2010 |
9.54
|
102,940 | 9.62 | 9.71 | 9.28 | 0 | 0 | 0 |
| 22/04/2010 |
9.28
|
174,970 | 9.28 | 9.71 | 9.28 | 0 | 0 | 0 |
| 21/04/2010 |
9.71
|
118,500 | 9.62 | 9.71 | 9.54 | 0 | 0 | 0 |
| 20/04/2010 |
9.28
|
156,670 | 8.86 | 9.28 | 8.86 | 0 | 0 | 0 |
| 19/04/2010 |
8.86
|
164,050 | 8.95 | 8.95 | 8.86 | 0 | 23,000 | -1.2 |
| 16/04/2010 |
8.52
|
75,610 | 8.27 | 8.52 | 8.27 | 195,000 | 0 | 9.8 |
| 15/04/2010 |
8.44
|
87,190 | 8.19 | 8.44 | 8.19 | 0 | 0 | 0 |
| 14/04/2010 |
8.19
|
24,000 | 8.10 | 8.29 | 8.10 | 10,500 | 0 | 0.5 |
| 13/04/2010 |
8.27
|
41,460 | 8.52 | 8.52 | 8.27 | 25,460 | 0 | 1.3 |
| 12/04/2010 |
8.52
|
83,300 | 8.61 | 8.61 | 8.44 | 20,000 | 0 | 1 |
| 09/04/2010 |
8.52
|
44,460 | 8.61 | 8.69 | 8.41 | 500,000 | 0 | 24 |
| 08/04/2010 |
8.41
|
145,510 | 7.93 | 8.41 | 7.93 | 23,430 | 0 | 1.1 |
| 07/04/2010 |
8.02
|
126,820 | 7.90 | 8.02 | 7.85 | 40,500 | 0 | 1.9 |
| 06/04/2010 |
7.88
|
72,100 | 7.85 | 7.93 | 7.85 | 32,100 | 0 | 1.5 |
| 05/04/2010 |
7.85
|
91,760 | 7.76 | 7.85 | 7.70 | 7,270 | 0 | 0.3 |
| 02/04/2010 |
7.76
|
68,990 | 7.83 | 7.83 | 7.63 | 0 | 0 | 0 |
| 01/04/2010 |
7.76
|
111,250 | 7.43 | 7.76 | 7.43 | 0 | 0 | 0 |
| 31/03/2010 |
7.43
|
108,900 | 7.76 | 7.76 | 7.43 | 0 | 0 | 0 |
| 30/03/2010 |
7.76
|
7,190 | 7.60 | 7.82 | 7.60 | 0 | 0 | 0 |
| 29/03/2010 |
7.78
|
63,430 | 8.27 | 8.27 | 7.78 | 0 | 0 | 0 |
| 26/03/2010 |
8.02
|
131,440 | 7.60 | 8.02 | 7.51 | 0 | 0 | 0 |
| 25/03/2010 |
7.66
|
8,120 | 7.68 | 7.68 | 7.60 | 0 | 0 | 0 |
| 24/03/2010 |
7.68
|
13,920 | 7.60 | 7.68 | 7.60 | 0 | 0 | 0 |
| 23/03/2010 |
7.60
|
49,500 | 7.60 | 7.60 | 7.53 | 26,000 | 0 | 1.2 |
| 22/03/2010 |
7.60
|
18,200 | 7.75 | 7.75 | 7.60 | 0 | 0 | 0 |
| 19/03/2010 |
7.53
|
50,590 | 7.51 | 7.58 | 7.43 | 0 | 0 | 0 |
| 18/03/2010 |
7.51
|
15,510 | 7.26 | 7.51 | 7.26 | 0 | 0 | 0 |
| 17/03/2010 |
7.26
|
46,310 | 7.34 | 7.46 | 7.17 | 0 | 0 | 0 |
| 16/03/2010 |
7.44
|
61,450 | 7.60 | 7.68 | 7.44 | 0 | 0 | 0 |
| 15/03/2010 |
7.76
|
69,650 | 8.02 | 8.02 | 7.73 | 0 | 0 | 0 |
| 12/03/2010 |
7.76
|
7,940 | 7.60 | 7.76 | 7.60 | 0 | 0 | 0 |
| 11/03/2010 |
7.60
|
67,670 | 7.70 | 8.09 | 7.60 | 800 | 0 | 0.0 |
| 10/03/2010 |
7.87
|
43,550 | 7.87 | 8.14 | 7.76 | 5,000 | 0 | 0.2 |
| 09/03/2010 |
7.87
|
85,600 | 7.87 | 7.87 | 7.60 | 10,000 | 0 | 0.5 |
| 08/03/2010 |
7.49
|
129,570 | 7.31 | 7.49 | 7.28 | 0 | 0 | 0 |
| 05/03/2010 |
7.14
|
10,450 | 7.39 | 7.39 | 7.14 | 0 | 0 | 0 |
| 04/03/2010 |
7.51
|
7,700 | 7.48 | 7.60 | 7.48 | 0 | 0 | 0 |
| 03/03/2010 |
7.26
|
7,850 | 7.43 | 7.43 | 7.24 | 0 | 0 | 0 |
| 02/03/2010 |
7.49
|
5,560 | 7.29 | 7.56 | 7.29 | 0 | 0 | 0 |
| 01/03/2010 |
7.60
|
24,900 | 7.60 | 7.60 | 7.51 | 0 | 0 | 0 |
| 26/02/2010 |
7.55
|
18,410 | 7.56 | 7.56 | 7.43 | 0 | 0 | 0 |
| 25/02/2010 |
7.43
|
8,700 | 7.17 | 7.55 | 7.17 | 0 | 0 | 0 |
| 24/02/2010 |
7.22
|
19,610 | 7.58 | 7.58 | 7.21 | 0 | 0 | 0 |
| 23/02/2010 |
7.58
|
28,090 | 7.58 | 7.90 | 7.58 | 0 | 0 | 0 |
| 22/02/2010 |
7.97
|
17,500 | 7.88 | 8.02 | 7.78 | 0 | 0 | 0 |
| 12/02/2010 |
8.10
|
22,660 | 7.93 | 8.10 | 7.85 | 0 | 0 | 0 |
| 11/02/2010 |
8.10
|
9,350 | 8.02 | 8.27 | 8.02 | 0 | 0 | 0 |
| 10/02/2010 |
8.27
|
8,220 | 8.27 | 8.27 | 8.25 | 0 | 0 | 0 |
| 09/02/2010 |
8.27
|
11,870 | 8.36 | 8.36 | 7.97 | 0 | 0 | 0 |
| 08/02/2010 |
8.36
|
70,990 | 7.68 | 8.36 | 7.68 | 0 | 0 | 0 |
| 05/02/2010 |
8.02
|
18,600 | 8.10 | 8.12 | 8.02 | 0 | 0 | 0 |
| 04/02/2010 |
8.44
|
56,210 | 8.44 | 8.44 | 8.27 | 0 | 0 | 0 |
| 03/02/2010 |
8.44
|
102,450 | 8.78 | 8.78 | 8.44 | 30 | 0 | 0.0 |
| 02/02/2010 |
8.44
|
12,200 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 |
| 01/02/2010 |
8.10
|
26,580 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |