| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-03-31) |
-0.30 | -4.05% | 796,500 | 9,900 | 0 |
7.10
7.40
7.10
|
|
2 tháng
(2026-03-02) |
-0.50 | -6.58% | 3,315,400 | 9,000 | -0.0 |
6.80
7.70
7.10
|
|
3 tháng
(2026-01-30) |
-0.80 | -10.13% | 4,668,000 | 24,000 | 0.1 |
6.80
7.90
7.10
|
|
6 tháng
(2025-11-03) |
-0.60 | -7.79% | 10,109,400 | -2,800 | -0.1 |
6.80
8.20
7.10
|
|
12 tháng
(2025-05-05) |
0.10 | 1.43% | 36,974,700 | 19,400 | 0.0 |
6.80
9.50
7.10
|
|
24 tháng
(2024-05-10) |
-1 | -12.35% | 67,878,170 | -56,842 | -0.4 |
6.20
9.50
7.10
|
|
36 tháng
(2023-05-16) |
-4.13 | -36.79% | 196,042,506 | -587,242 | -7.9 |
6.20
14.02
7.10
|
|
60 tháng
(2021-05-26) |
-2.27 | -24.24% | 695,036,248 | -1,615,389 | -18.7 |
4.90
26.22
7.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 22/11/2013 |
3.58
|
54,010 | 3.70 | 3.70 | 3.52 | 0 | 0 | 0 |
| 21/11/2013 |
3.70
|
335,000 | 3.77 | 3.89 | 3.70 | 0 | 0 | 0 |
| 20/11/2013 |
3.77
|
350,115 | 3.58 | 3.77 | 3.52 | 0 | 0 | 0 |
| 19/11/2013 |
3.58
|
72,860 | 3.58 | 3.58 | 3.45 | 0 | 0 | 0 |
| 18/11/2013 |
3.58
|
349,600 | 3.58 | 3.64 | 3.45 | 0 | 0 | 0 |
| 15/11/2013 |
3.58
|
443,450 | 3.45 | 3.58 | 3.33 | 0 | 0 | 0 |
| 14/11/2013 |
3.45
|
280,625 | 3.52 | 3.52 | 3.33 | 0 | 0 | 0 |
| 13/11/2013 |
3.52
|
107,000 | 3.58 | 3.64 | 3.52 | 0 | 0 | 0 |
| 12/11/2013 |
3.58
|
319,800 | 3.58 | 3.64 | 3.45 | 0 | 0 | 0 |
| 11/11/2013 |
3.58
|
164,950 | 3.45 | 3.64 | 3.45 | 3,000 | 0 | 0.0 |
| 08/11/2013 |
3.45
|
130,700 | 3.39 | 3.45 | 3.33 | 0 | 0 | 0 |
| 07/11/2013 |
3.39
|
120,800 | 3.39 | 3.45 | 3.33 | 0 | 0 | 0 |
| 06/11/2013 |
3.39
|
133,600 | 3.45 | 3.45 | 3.33 | 0 | 0 | 0 |
| 05/11/2013 |
3.45
|
183,600 | 3.39 | 3.45 | 3.33 | 0 | 0 | 0 |
| 04/11/2013 |
3.39
|
78,150 | 3.39 | 3.39 | 3.33 | 0 | 0 | 0 |
| 01/11/2013 |
3.39
|
146,500 | 3.20 | 3.39 | 3.26 | 0 | 0 | 0 |
| 31/10/2013 |
3.20
|
15,500 | 3.26 | 3.26 | 3.20 | 0 | 100 | -0.0 |
| 30/10/2013 |
3.26
|
18,200 | 3.26 | 3.26 | 3.20 | 0 | 0 | 0 |
| 29/10/2013 |
3.26
|
68,100 | 3.20 | 3.26 | 3.20 | 0 | 0 | 0 |
| 28/10/2013 |
3.20
|
43,600 | 3.33 | 3.33 | 3.20 | 0 | 0 | 0 |
| 25/10/2013 |
3.33
|
74,200 | 3.33 | 3.33 | 3.26 | 0 | 0 | 0 |
| 24/10/2013 |
3.33
|
275,900 | 3.33 | 3.39 | 3.26 | 0 | 100 | -0.0 |
| 23/10/2013 |
3.33
|
74,000 | 3.33 | 3.33 | 3.26 | 0 | 50 | -0.0 |
| 22/10/2013 |
3.33
|
15,500 | 3.33 | 3.39 | 3.26 | 0 | 0 | 0 |
| 21/10/2013 |
3.33
|
133,300 | 3.26 | 3.33 | 3.26 | 0 | 0 | 0 |
| 18/10/2013 |
3.26
|
30,600 | 3.26 | 3.33 | 3.26 | 0 | 0 | 0 |
| 17/10/2013 |
3.26
|
67,100 | 3.26 | 3.33 | 3.26 | 0 | 0 | 0 |
| 16/10/2013 |
3.26
|
22,500 | 3.26 | 3.33 | 3.20 | 1,000 | 0 | 0.0 |
| 15/10/2013 |
3.26
|
49,500 | 3.26 | 3.33 | 3.20 | 0 | 0 | 0 |
| 14/10/2013 |
3.26
|
51,300 | 3.20 | 3.26 | 3.20 | 0 | 0 | 0 |
| 11/10/2013 |
3.20
|
31,000 | 3.26 | 3.26 | 3.20 | 0 | 0 | 0 |
| 10/10/2013 |
3.26
|
53,200 | 3.26 | 3.26 | 3.20 | 0 | 0 | 0 |
| 09/10/2013 |
3.26
|
160,900 | 3.33 | 3.33 | 3.20 | 0 | 0 | 0 |
| 08/10/2013 |
3.33
|
26,700 | 3.33 | 3.33 | 3.20 | 0 | 0 | 0 |
| 07/10/2013 |
3.33
|
57,200 | 3.26 | 3.33 | 3.20 | 0 | 0 | 0 |
| 04/10/2013 |
3.26
|
72,900 | 3.26 | 3.26 | 3.20 | 0 | 0 | 0 |
| 03/10/2013 |
3.26
|
44,600 | 3.26 | 3.33 | 3.20 | 0 | 0 | 0 |
| 02/10/2013 |
3.26
|
189,800 | 3.33 | 3.33 | 3.26 | 0 | 0 | 0 |
| 01/10/2013 |
3.33
|
57,000 | 3.39 | 3.39 | 3.33 | 0 | 0 | 0 |
| 30/09/2013 |
3.39
|
20,200 | 3.39 | 3.45 | 3.26 | 0 | 0 | 0 |
| 27/09/2013 |
3.39
|
712,530 | 3.14 | 3.45 | 3.14 | 130,000 | 0 | 0.7 |
| 26/09/2013 |
3.14
|
64,400 | 3.14 | 3.14 | 3.08 | 0 | 0 | 0 |
| 25/09/2013 |
3.14
|
35,930 | 3.14 | 3.14 | 3.08 | 0 | 0 | 0 |
| 24/09/2013 |
3.14
|
16,150 | 3.14 | 3.14 | 3.08 | 0 | 0 | 0 |
| 23/09/2013 |
3.14
|
9,000 | 3.01 | 3.14 | 3.01 | 0 | 0 | 0 |
| 20/09/2013 |
3.01
|
15,800 | 3.08 | 3.08 | 3.01 | 0 | 0 | 0 |
| 19/09/2013 |
3.08
|
32,800 | 3.01 | 3.08 | 2.95 | 0 | 1,000 | -0.0 |
| 18/09/2013 |
3.01
|
30,800 | 3.14 | 3.14 | 2.89 | 0 | 0 | 0 |
| 17/09/2013 |
3.14
|
42,000 | 3.08 | 3.14 | 3.08 | 0 | 0 | 0 |
| 16/09/2013 |
3.08
|
38,900 | 3.08 | 3.08 | 3.08 | 0 | 0 | 0 |
| 13/09/2013 |
3.08
|
27,200 | 3.08 | 3.08 | 3.01 | 0 | 0 | 0 |
| 12/09/2013 |
3.08
|
12,600 | 3.08 | 3.08 | 3.01 | 0 | 0 | 0 |
| 11/09/2013 |
3.08
|
5,500 | 3.14 | 3.14 | 3.08 | 0 | 0 | 0 |
| 10/09/2013 |
3.14
|
18,600 | 3.08 | 3.14 | 3.01 | 0 | 0 | 0 |
| 09/09/2013 |
3.08
|
59,900 | 3.08 | 3.08 | 3.01 | 0 | 0 | 0 |
| 06/09/2013 |
3.08
|
32,000 | 3.08 | 3.08 | 3.08 | 0 | 0 | 0 |
| 05/09/2013 |
3.08
|
14,600 | 3.08 | 3.08 | 3.08 | 0 | 0 | 0 |
| 04/09/2013 |
3.08
|
44,700 | 3.08 | 3.08 | 3.08 | 0 | 0 | 0 |
| 03/09/2013 |
3.08
|
15,800 | 3.08 | 3.08 | 3.08 | 0 | 0 | 0 |
| 30/08/2013 |
3.08
|
46,600 | 3.14 | 3.14 | 3.08 | 0 | 0 | 0 |
| 29/08/2013 |
3.14
|
40,700 | 3.08 | 3.14 | 3.08 | 0 | 0 | 0 |
| 28/08/2013 |
3.08
|
20,785 | 3.14 | 3.14 | 3.08 | 0 | 0 | 0 |
| 27/08/2013 |
3.14
|
6,200 | 3.20 | 3.20 | 3.14 | 0 | 0 | 0 |
| 26/08/2013 |
3.20
|
42,400 | 3.20 | 3.26 | 3.08 | 0 | 0 | 0 |
| 23/08/2013 |
3.20
|
74,700 | 3.14 | 3.20 | 3.14 | 0 | 2,100 | -0.0 |
| 22/08/2013 |
3.14
|
29,900 | 3.20 | 3.20 | 3.14 | 0 | 0 | 0 |
| 21/08/2013 |
3.20
|
24,600 | 3.26 | 3.26 | 3.20 | 0 | 0 | 0 |
| 20/08/2013 |
3.26
|
37,200 | 3.26 | 3.33 | 3.26 | 0 | 0 | 0 |
| 19/08/2013 |
3.26
|
10,600 | 3.20 | 3.26 | 3.20 | 0 | 3,000 | -0.0 |
| 16/08/2013 |
3.20
|
9,800 | 3.26 | 3.26 | 3.20 | 0 | 3,000 | -0.0 |
| 15/08/2013 |
3.26
|
96,060 | 3.14 | 3.26 | 3.14 | 34,500 | 32,400 | 0.0 |
| 14/08/2013 |
3.14
|
60,000 | 3.14 | 3.20 | 3.14 | 53,100 | 20,200 | 0.2 |
| 13/08/2013 |
3.14
|
31,600 | 3.20 | 3.20 | 3.14 | 0 | 5,000 | -0.0 |
| 12/08/2013 |
3.20
|
19,300 | 3.26 | 3.26 | 3.14 | 0 | 6,400 | -0.0 |
| 09/08/2013 |
3.26
|
3,700 | 3.26 | 3.26 | 3.20 | 0 | 1,000 | -0.0 |
| 08/08/2013 |
3.26
|
38,350 | 3.26 | 3.26 | 3.20 | 0 | 11,500 | -0.1 |
| 07/08/2013 |
3.26
|
35,100 | 3.26 | 3.26 | 3.20 | 26,900 | 13,100 | 0.1 |
| 06/08/2013 |
3.26
|
33,100 | 3.20 | 3.26 | 3.14 | 26,500 | 10,000 | 0.1 |
| 05/08/2013 |
3.20
|
48,500 | 3.20 | 3.20 | 3.14 | 22,500 | 15,000 | 0.0 |
| 02/08/2013 |
3.20
|
25,610 | 3.20 | 3.20 | 3.14 | 15,500 | 8,000 | 0.0 |
| 01/08/2013 |
3.20
|
20,400 | 3.20 | 3.20 | 3.14 | 10,000 | 0 | 0.1 |
| 31/07/2013 |
3.20
|
2,900 | 3.20 | 3.20 | 3.14 | 0 | 0 | 0 |
| 30/07/2013 |
3.20
|
19,100 | 3.20 | 3.20 | 3.14 | 3,700 | 0 | 0.0 |
| 29/07/2013 |
3.20
|
47,400 | 3.20 | 3.20 | 3.20 | 17,100 | 0 | 0.1 |
| 26/07/2013 |
3.20
|
84,600 | 3.20 | 3.26 | 3.14 | 34,200 | 27,000 | 0.0 |
| 25/07/2013 |
3.20
|
26,300 | 3.26 | 3.26 | 3.20 | 0 | 9,100 | -0.0 |
| 24/07/2013 |
3.26
|
72,500 | 3.26 | 3.26 | 3.26 | 0 | 3,000 | -0.0 |
| 23/07/2013 |
3.26
|
28,500 | 3.33 | 3.33 | 3.26 | 0 | 0 | 0 |
| 22/07/2013 |
3.33
|
41,100 | 3.33 | 3.33 | 3.26 | 0 | 100 | -0.0 |
| 19/07/2013 |
3.33
|
11,600 | 3.33 | 3.33 | 3.26 | 0 | 0 | 0 |
| 18/07/2013 |
3.33
|
13,000 | 3.33 | 3.33 | 3.26 | 0 | 0 | 0 |
| 17/07/2013 |
3.33
|
97,300 | 3.33 | 3.39 | 3.26 | 20,000 | 0 | 0.1 |
| 16/07/2013 |
3.33
|
76,700 | 3.33 | 3.33 | 3.33 | 0 | 85 | -0.0 |
| 15/07/2013 |
3.33
|
57,700 | 3.33 | 3.39 | 3.33 | 0 | 0 | 0 |
| 12/07/2013 |
3.33
|
29,500 | 3.33 | 3.33 | 3.26 | 0 | 0 | 0 |
| 11/07/2013 |
3.33
|
29,000 | 3.33 | 3.33 | 3.26 | 14,300 | 0 | 0.1 |
| 10/07/2013 |
3.33
|
4,400 | 3.33 | 3.33 | 3.26 | 1,000 | 0 | 0.0 |
| 09/07/2013 |
3.33
|
52,700 | 3.26 | 3.33 | 3.26 | 0 | 0 | 0 |
| 08/07/2013 |
3.26
|
57,100 | 3.33 | 3.33 | 3.26 | 0 | 0 | 0 |
| 05/07/2013 |
3.33
|
52,200 | 3.33 | 3.33 | 3.26 | 24,000 | 0 | 0.1 |