| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-11) |
3.50 | 6.03% | 12,645,600 | -251,500 | -12.8 |
57
69
61.40
|
|
2 tháng
(2026-01-12) |
-1.30 | -2.07% | 37,901,000 | -175,300 | -6.1 |
57
69
61.40
|
|
3 tháng
(2025-12-15) |
5.50 | 9.82% | 47,705,200 | -1,047,300 | -58.6 |
55.90
69
61.40
|
|
6 tháng
(2025-09-15) |
2.60 | 4.41% | 61,400,700 | -1,513,600 | -84.5 |
48.65
69
61.40
|
|
12 tháng
(2025-03-18) |
0.68 | 1.12% | 152,611,000 | -4,901,724 | -199.4 |
39.88
69
61.40
|
|
24 tháng
(2024-03-25) |
3.60 | 6.22% | 233,688,700 | -5,541,051 | -250.2 |
39.88
69
61.40
|
|
36 tháng
(2023-03-29) |
25.94 | 72.93% | 356,496,000 | -1,534,537 | -47.5 |
35.21
69
61.40
|
|
60 tháng
(2021-04-08) |
13.75 | 28.80% | 698,289,300 | -2,112,814 | -186.5 |
28.07
74.65
61.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 04/10/2013 |
8.06
|
29,690 | 8.00 | 8.06 | 7.98 | 25,190 | 7,000 | 0.5 |
| 03/10/2013 |
8.00
|
9,400 | 8.19 | 8.19 | 8.00 | 5,500 | 0 | 0.2 |
| 02/10/2013 |
8.19
|
16,450 | 8.03 | 8.19 | 8.06 | 5,150 | 0 | 0.2 |
| 01/10/2013 |
8.03
|
10,590 | 8.00 | 8.03 | 8.00 | 4,240 | 0 | 0.1 |
| 30/09/2013 |
8.00
|
1,730 | 8.03 | 8.03 | 7.95 | 0 | 0 | 0 |
| 27/09/2013 |
8.03
|
0 | 8.03 | 8.03 | 8.03 | 0 | 0 | 0 |
| 26/09/2013 |
8.03
|
1,800 | 7.90 | 8.03 | 7.92 | 200 | 0 | 0.0 |
| 25/09/2013 |
7.90
|
24,050 | 7.90 | 8.19 | 7.90 | 2,240 | 3,000 | -0.0 |
| 24/09/2013 |
7.90
|
42,100 | 7.90 | 7.92 | 7.90 | 25,370 | 3,000 | 0.7 |
| 23/09/2013 |
7.90
|
15,850 | 7.87 | 7.90 | 7.87 | 3,000 | 0 | 0.1 |
| 20/09/2013 |
7.87
|
10,100 | 7.92 | 7.92 | 7.79 | 0 | 5,100 | -0.1 |
| 19/09/2013 |
7.92
|
7,740 | 7.92 | 7.95 | 7.92 | 3,710 | 0 | 0.1 |
| 18/09/2013 |
7.92
|
5,500 | 7.92 | 7.92 | 7.92 | 2,290 | 0 | 0.1 |
| 17/09/2013 |
7.92
|
1,370 | 8.06 | 8.06 | 7.92 | 0 | 0 | 0 |
| 16/09/2013 |
8.06
|
4,400 | 7.92 | 8.06 | 7.92 | 2,300 | 0 | 0.1 |
| 13/09/2013 |
7.92
|
17,180 | 7.90 | 7.92 | 7.87 | 4,000 | 0 | 0.1 |
| 12/09/2013 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 11/09/2013 |
7.90
|
19,850 | 7.92 | 7.92 | 7.90 | 5,850 | 0 | 0.2 |
| 10/09/2013 |
7.92
|
10,000 | 7.92 | 7.92 | 7.87 | 6,300 | 0 | 0.2 |
| 09/09/2013 |
7.92
|
17,580 | 7.92 | 7.95 | 7.87 | 8,050 | 0 | 0.2 |
| 06/09/2013 |
7.92
|
7,100 | 7.92 | 7.95 | 7.92 | 3,000 | 0 | 0.1 |
| 05/09/2013 |
7.92
|
380 | 7.98 | 8.00 | 7.92 | 40 | 0 | 0.0 |
| 04/09/2013 |
7.98
|
15,600 | 7.92 | 8.03 | 7.92 | 8,850 | 0 | 0.3 |
| 03/09/2013 |
7.92
|
19,050 | 7.92 | 7.95 | 7.92 | 6,050 | 1,010 | 0.1 |
| 30/08/2013 |
7.92
|
11,830 | 8.06 | 8.06 | 7.87 | 9,250 | 300 | 0.3 |
| 29/08/2013 |
8.06
|
1,000 | 7.84 | 8.06 | 7.92 | 1,000 | 0 | 0.0 |
| 28/08/2013 |
7.84
|
36,640 | 7.82 | 7.84 | 7.79 | 20,640 | 0 | 0.6 |
| 27/08/2013 |
7.82
|
6,980 | 7.82 | 7.90 | 7.82 | 1,000 | 0 | 0.0 |
| 26/08/2013 |
7.82
|
3,350 | 7.79 | 7.82 | 7.79 | 1,650 | 0 | 0.0 |
| 23/08/2013 |
7.79
|
14,690 | 7.79 | 7.82 | 7.79 | 7,400 | 2,600 | 0.1 |
| 22/08/2013 |
7.79
|
22,350 | 7.82 | 7.82 | 7.79 | 8,700 | 280 | 0.2 |
| 21/08/2013 |
7.82
|
25,730 | 7.90 | 7.90 | 7.82 | 0 | 0 | 0 |
| 20/08/2013 |
7.90
|
45,560 | 7.90 | 7.92 | 7.87 | 0 | 0 | 0 |
| 19/08/2013 |
7.90
|
10,630 | 7.90 | 7.95 | 7.76 | 0 | 0 | 0 |
| 16/08/2013 |
7.90
|
16,970 | 7.84 | 7.90 | 7.82 | 0 | 0 | 0 |
| 15/08/2013 |
7.84
|
23,070 | 7.79 | 7.84 | 7.71 | 1,100 | 10,000 | -0.3 |
| 14/08/2013 |
7.79
|
29,970 | 7.71 | 7.79 | 7.68 | 0 | 12,700 | -0.4 |
| 13/08/2013 |
7.71
|
24,340 | 7.84 | 7.84 | 7.68 | 4,850 | 0 | 0.1 |
| 12/08/2013 |
7.84
|
13,440 | 7.90 | 7.90 | 7.76 | 4,600 | 8,800 | -0.1 |
| 09/08/2013 |
7.90
|
55,330 | 7.63 | 7.90 | 7.63 | 0 | 33,910 | -1.0 |
| 08/08/2013 |
7.63
|
91,770 | 7.63 | 7.65 | 7.63 | 16,600 | 90,390 | -2.1 |
| 07/08/2013 |
7.63
|
55,000 | 7.63 | 7.65 | 7.60 | 107,000 | 150,000 | -1.2 |
| 06/08/2013 |
7.63
|
84,090 | 7.71 | 7.71 | 7.63 | 58,240 | 105,400 | -1.3 |
| 05/08/2013 |
7.71
|
19,100 | 7.65 | 7.79 | 7.65 | 3,100 | 17,060 | -0.4 |
| 02/08/2013 |
7.65
|
3,720 | 7.57 | 7.68 | 7.65 | 2,220 | 2,000 | 0.0 |
| 01/08/2013 |
7.57
|
74,700 | 7.60 | 7.60 | 7.55 | 188,550 | 200,200 | -0.3 |
| 31/07/2013 |
7.60
|
58,190 | 7.63 | 7.63 | 7.60 | 36,430 | 55,600 | -0.5 |
| 30/07/2013 |
7.63
|
1,010 | 7.63 | 7.63 | 7.52 | 0 | 0 | 0 |
| 29/07/2013 |
7.63
|
1,900 | 7.65 | 7.65 | 7.63 | 0 | 0 | 0 |
| 26/07/2013 |
7.65
|
41,560 | 7.65 | 7.65 | 7.63 | 25,190 | 40,000 | -0.4 |
| 25/07/2013 |
7.65
|
36,880 | 7.65 | 7.65 | 7.65 | 20,000 | 31,480 | -0.3 |
| 24/07/2013 |
7.65
|
12,710 | 7.82 | 7.82 | 7.63 | 0 | 11,710 | -0.3 |
| 23/07/2013 |
7.82
|
29,980 | 7.82 | 7.82 | 7.57 | 0 | 21,280 | -0.6 |
| 22/07/2013 |
7.82
|
3,720 | 7.79 | 8.00 | 7.79 | 2,480 | 0 | 0.1 |
| 19/07/2013 |
7.79
|
65,570 | 7.95 | 7.95 | 7.79 | 33,300 | 63,070 | -0.9 |
| 18/07/2013 |
7.95
|
55,000 | 8.06 | 8.14 | 7.95 | 957,720 | 979,650 | -0.7 |
| 17/07/2013 |
8.06
|
110,840 | 8.03 | 8.08 | 8.03 | 135,920 | 160,000 | -0.7 |
| 16/07/2013 |
8.03
|
119,320 | 8.03 | 8.08 | 8.03 | 97,970 | 40,000 | 1.7 |
| 15/07/2013 |
8.03
|
40,550 | 8.06 | 8.08 | 8.03 | 22,400 | 0 | 0.7 |
| 12/07/2013 |
8.06
|
75,930 | 7.95 | 8.06 | 7.98 | 74,420 | 0 | 2.2 |
| 11/07/2013 |
7.95
|
18,810 | 7.92 | 7.98 | 7.92 | 1,660 | 0 | 0.0 |
| 10/07/2013 |
7.92
|
38,300 | 7.92 | 7.95 | 7.84 | 22,460 | 25,120 | -0.1 |
| 09/07/2013 |
7.92
|
41,600 | 7.92 | 7.92 | 7.90 | 21,000 | 20,590 | 0.0 |
| 08/07/2013 |
7.92
|
44,480 | 7.87 | 7.92 | 7.90 | 26,930 | 12,790 | 0.4 |
| 05/07/2013 |
7.87
|
25,020 | 7.73 | 7.92 | 7.73 | 7,000 | 0 | 0.2 |
| 04/07/2013 |
7.73
|
27,380 | 7.68 | 7.76 | 7.63 | 8,050 | 1,000 | 0.2 |
| 03/07/2013 |
7.68
|
22,950 | 7.68 | 7.71 | 7.57 | 17,000 | 0 | 0.5 |
| 02/07/2013 |
7.68
|
7,350 | 7.68 | 7.71 | 7.52 | 4,000 | 0 | 0.1 |
| 01/07/2013 |
7.68
|
410 | 7.65 | 7.68 | 7.65 | 0 | 100 | -0.0 |
| 28/06/2013 |
7.65
|
6,700 | 7.65 | 7.65 | 7.60 | 2,000 | 0 | 0.1 |
| 27/06/2013 |
7.65
|
8,500 | 7.63 | 7.65 | 7.55 | 3,700 | 0 | 0.1 |
| 26/06/2013 |
7.63
|
11,720 | 7.60 | 7.63 | 7.30 | 9,000 | 2,000 | 0.2 |
| 25/06/2013 |
7.60
|
41,520 | 7.68 | 7.79 | 7.57 | 20,610 | 0 | 0.6 |
| 24/06/2013 |
7.68
|
5,250 | 7.76 | 7.76 | 7.65 | 150 | 0 | 0.0 |
| 21/06/2013 |
7.76
|
3,440 | 7.92 | 7.92 | 7.68 | 0 | 0 | 0 |
| 20/06/2013 |
7.92
|
10,500 | 7.60 | 7.92 | 7.63 | 10,000 | 0 | 0.3 |
| 19/06/2013 |
7.60
|
15,810 | 7.65 | 7.87 | 7.60 | 0 | 13,300 | -0.4 |
| 18/06/2013 |
7.65
|
3,920 | 7.71 | 7.71 | 7.55 | 0 | 0 | 0 |
| 17/06/2013 |
7.71
|
17,330 | 7.79 | 7.79 | 7.65 | 0 | 8,180 | -0.2 |
| 14/06/2013 |
7.79
|
4,270 | 7.79 | 8.00 | 7.79 | 0 | 3,250 | -0.1 |
| 13/06/2013 |
7.79
|
33,810 | 8.00 | 8.00 | 7.76 | 0 | 11,000 | -0.3 |
| 12/06/2013 |
8.00
|
10,700 | 8.00 | 8.00 | 7.79 | 0 | 0 | 0 |
| 11/06/2013 |
8.00
|
550 | 8.03 | 8.03 | 7.84 | 0 | 0 | 0 |
| 10/06/2013 |
8.03
|
4,230 | 8.06 | 8.06 | 7.92 | 0 | 0 | 0 |
| 07/06/2013 |
8.06
|
2,170 | 8.03 | 8.06 | 7.84 | 0 | 0 | 0 |
| 06/06/2013 |
8.03
|
16,480 | 7.95 | 8.03 | 7.73 | 0 | 2,400 | -0.1 |
| 05/06/2013 |
7.95
|
3,120 | 8.06 | 8.14 | 7.92 | 0 | 1,810 | -0.1 |
| 04/06/2013 |
8.06
|
17,760 | 8.06 | 8.06 | 8.03 | 16,710 | 4,000 | 0.4 |
| 03/06/2013 |
8.06
|
17,630 | 8.24 | 8.24 | 8.06 | 15,680 | 0 | 0.5 |
| 31/05/2013 |
8.24
|
39,800 | 8.06 | 8.24 | 8.19 | 37,780 | 4,980 | 1.0 |
| 30/05/2013 |
8.06
|
63,430 | 8.06 | 8.08 | 8.03 | 60,020 | 0 | 1.8 |
| 29/05/2013 |
8.06
|
67,240 | 8.08 | 8.14 | 8.06 | 53,630 | 300 | 1.6 |
| 28/05/2013 |
8.08
|
43,040 | 8.00 | 8.08 | 8.00 | 35,370 | 8,500 | 0.8 |
| 27/05/2013 |
8.00
|
88,550 | 7.87 | 8.00 | 7.87 | 68,700 | 26,940 | 1.2 |
| 24/05/2013 |
7.87
|
46,280 | 7.73 | 7.87 | 7.73 | 29,090 | 0 | 0.8 |
| 23/05/2013 |
7.73
|
24,420 | 7.73 | 7.73 | 7.68 | 9,000 | 1,780 | 0.2 |
| 22/05/2013 |
7.73
|
7,480 | 7.65 | 7.79 | 7.65 | 40,000 | 43,220 | -0.1 |
| 21/05/2013 |
7.65
|
24,700 | 7.55 | 7.65 | 7.60 | 2,050 | 0 | 0.1 |
| 20/05/2013 |
7.55
|
70,170 | 7.76 | 7.76 | 7.52 | 8,060 | 10,000 | -0.1 |
| 17/05/2013 |
7.76
|
36,500 | 7.73 | 7.76 | 7.65 | 11,970 | 0 | 0.3 |