| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-23) |
4.38 | 7.19% | 20,743,700 | -41,300 | -2.3 |
57.70
67.40
67.40
|
|
2 tháng
(2026-01-19) |
3.10 | 4.98% | 32,350,500 | 4,600 | 0.6 |
57.70
67.40
67.40
|
|
3 tháng
(2025-12-22) |
4.48 | 7.36% | 42,681,800 | 4,500 | 0.7 |
57.70
67.40
67.40
|
|
6 tháng
(2025-09-22) |
-0.93 | -1.40% | 70,517,700 | 76,100 | 5.6 |
57.70
67.40
67.40
|
|
12 tháng
(2025-03-25) |
3.36 | 5.41% | 188,544,300 | 50,628 | 3.7 |
52.20
68.59
67.40
|
|
24 tháng
(2024-04-01) |
19.67 | 43.03% | 394,405,800 | -48,392 | -2.9 |
42.57
68.59
67.40
|
|
36 tháng
(2023-04-05) |
21.37 | 48.53% | 557,959,600 | -323,219 | -20.0 |
37.63
68.59
67.40
|
|
60 tháng
(2021-04-15) |
37.89 | 137.71% | 928,024,800 | -383,314 | -35.9 |
27.03
68.59
67.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 11/10/2013 |
8.29
|
860,950 | 8.33 | 8.43 | 8.29 | 0 | 0 | 0 |
| 10/10/2013 |
8.33
|
1,459,080 | 8.43 | 8.52 | 8.33 | 0 | 0 | 0 |
| 09/10/2013 |
8.43
|
888,020 | 8.52 | 8.56 | 8.43 | 0 | 1,000 | -0.0 |
| 08/10/2013 |
8.52
|
1,046,810 | 8.59 | 8.62 | 8.49 | 100,000 | 101,100 | -0.0 |
| 07/10/2013 |
8.59
|
1,450,470 | 8.46 | 8.59 | 8.46 | 0 | 5,940 | -0.2 |
| 04/10/2013 |
8.46
|
1,044,160 | 8.39 | 8.49 | 8.36 | 0 | 0 | 0 |
| 03/10/2013 |
8.39
|
753,960 | 8.39 | 8.46 | 8.33 | 0 | 5,500 | -0.1 |
| 02/10/2013 |
8.39
|
1,122,820 | 8.36 | 8.52 | 8.39 | 0 | 0 | 0 |
| 01/10/2013 |
8.36
|
3,178,740 | 8.46 | 8.62 | 8.36 | 20,000 | 20,000 | 0 |
| 30/09/2013 |
8.46
|
1,998,690 | 8.43 | 8.56 | 8.46 | 0 | 0 | 0 |
| 27/09/2013 |
8.43
|
1,398,710 | 8.39 | 8.52 | 8.39 | 0 | 0 | 0 |
| 26/09/2013 |
8.39
|
1,784,930 | 8.29 | 8.49 | 8.26 | 0 | 9,000 | -0.2 |
| 25/09/2013 |
8.29
|
1,432,640 | 8.36 | 8.46 | 8.29 | 0 | 0 | 0 |
| 24/09/2013 |
8.36
|
2,720,090 | 8.16 | 8.43 | 8.16 | 0 | 10,100 | -0.3 |
| 23/09/2013 |
8.16
|
1,074,750 | 8.00 | 8.20 | 8.00 | 0 | 10,300 | -0.3 |
| 20/09/2013 |
8.00
|
495,720 | 8.00 | 8.07 | 7.97 | 0 | 0 | 0 |
| 19/09/2013 |
8.00
|
1,320,790 | 7.90 | 8.10 | 8.00 | 0 | 0 | 0 |
| 18/09/2013 |
7.90
|
514,770 | 8.03 | 8.10 | 7.90 | 250,000 | 250,000 | 0 |
| 17/09/2013 |
8.03
|
1,330,890 | 7.87 | 8.10 | 7.84 | 0 | 0 | 0 |
| 16/09/2013 |
7.87
|
1,114,970 | 7.97 | 8.00 | 7.80 | 0 | 10 | -0.0 |
| 13/09/2013 |
7.97
|
723,020 | 7.97 | 8.07 | 7.97 | 0 | 2,000 | -0.0 |
| 12/09/2013 |
7.97
|
372,970 | 8.00 | 8.03 | 7.93 | 0 | 0 | 0 |
| 11/09/2013 |
8.00
|
1,091,480 | 7.90 | 8.13 | 7.93 | 0 | 0 | 0 |
| 10/09/2013 |
7.90
|
667,390 | 7.77 | 7.93 | 7.80 | 0 | 2,000 | -0.0 |
| 09/09/2013 |
7.77
|
1,303,330 | 7.97 | 7.97 | 7.74 | 0 | 15,420 | -0.4 |
| 06/09/2013 |
7.97
|
622,390 | 7.97 | 8.03 | 7.90 | 0 | 0 | 0 |
| 05/09/2013 |
7.97
|
1,315,610 | 7.77 | 7.97 | 7.74 | 0 | 100 | -0.0 |
| 04/09/2013 |
7.77
|
1,779,850 | 8.00 | 8.07 | 7.77 | 0 | 0 | 0 |
| 03/09/2013 |
8.00
|
688,070 | 8.03 | 8.13 | 8.00 | 0 | 0 | 0 |
| 30/08/2013 |
8.03
|
1,127,990 | 7.97 | 8.03 | 7.93 | 20,000 | 20,000 | 0 |
| 29/08/2013 |
7.97
|
954,500 | 8.07 | 8.20 | 7.97 | 116,590 | 116,590 | 0 |
| 28/08/2013 |
8.07
|
3,065,350 | 8.33 | 8.33 | 8.00 | 0 | 0 | 0 |
| 27/08/2013 |
8.33
|
568,710 | 8.46 | 8.46 | 8.33 | 0 | 0 | 0 |
| 26/08/2013 |
8.46
|
991,030 | 8.39 | 8.49 | 8.26 | 70,300 | 70,300 | 0 |
| 23/08/2013 |
8.39
|
1,402,370 | 8.46 | 8.52 | 8.33 | 0 | 0 | 0 |
| 22/08/2013 |
8.46
|
1,833,500 | 8.66 | 8.66 | 8.43 | 100,000 | 104,000 | -0.1 |
| 21/08/2013 |
8.66
|
1,779,870 | 8.72 | 8.72 | 8.49 | 0 | 100 | -0.0 |
| 20/08/2013 |
8.72
|
1,800,960 | 8.82 | 8.89 | 8.72 | 0 | 7,100 | -0.2 |
| 19/08/2013 |
8.82
|
2,469,440 | 8.66 | 8.92 | 8.66 | 0 | 0 | 0 |
| 16/08/2013 |
8.66
|
3,584,910 | 8.49 | 8.79 | 8.46 | 0 | 0 | 0 |
| 15/08/2013 |
8.49
|
1,113,660 | 8.36 | 8.52 | 8.39 | 0 | 50 | -0.0 |
| 14/08/2013 |
8.36
|
1,222,380 | 8.26 | 8.43 | 8.23 | 0 | 0 | 0 |
| 13/08/2013 |
8.26
|
777,750 | 8.39 | 8.43 | 8.26 | 0 | 10,000 | -0.3 |
| 12/08/2013 |
8.39
|
765,640 | 8.43 | 8.46 | 8.33 | 0 | 0 | 0 |
| 09/08/2013 |
8.43
|
967,150 | 8.43 | 8.56 | 8.39 | 0 | 0 | 0 |
| 08/08/2013 |
8.43
|
932,780 | 8.52 | 8.59 | 8.39 | 0 | 0 | 0 |
| 07/08/2013 |
8.52
|
1,260,040 | 8.43 | 8.59 | 8.43 | 0 | 0 | 0 |
| 06/08/2013 |
8.43
|
690,770 | 8.36 | 8.49 | 8.33 | 0 | 1,310 | -0.0 |
| 05/08/2013 |
8.36
|
720,510 | 8.43 | 8.49 | 8.36 | 0 | 0 | 0 |
| 02/08/2013 |
8.43
|
2,543,750 | 8.36 | 8.62 | 8.43 | 0 | 0 | 0 |
| 01/08/2013 |
8.36
|
1,007,890 | 8.20 | 8.49 | 8.20 | 0 | 400 | -0.0 |
| 31/07/2013 |
8.20
|
374,710 | 8.26 | 8.29 | 8.16 | 0 | 0 | 0 |
| 30/07/2013 |
8.26
|
905,730 | 8.10 | 8.29 | 8.10 | 55,000 | 56,240 | -0.0 |
| 29/07/2013 |
8.10
|
1,000,090 | 8.36 | 8.36 | 8.03 | 200,000 | 202,000 | -0.0 |
| 26/07/2013 |
8.36
|
1,470,500 | 8.36 | 8.43 | 8.23 | 0 | 0 | 0 |
| 25/07/2013 |
8.36
|
1,224,640 | 8.52 | 8.56 | 8.36 | 0 | 2,700 | -0.1 |
| 24/07/2013 |
8.52
|
1,885,120 | 8.66 | 8.66 | 8.46 | 0 | 5,000 | -0.1 |
| 23/07/2013 |
8.66
|
1,284,610 | 8.69 | 8.79 | 8.62 | 0 | 300 | -0.0 |
| 22/07/2013 |
8.69
|
1,440,490 | 8.85 | 8.95 | 8.66 | 0 | 20,000 | -0.5 |
| 19/07/2013 |
8.85
|
1,288,800 | 8.79 | 8.89 | 8.82 | 0 | 8,800 | -0.2 |
| 18/07/2013 |
8.79
|
2,107,840 | 8.85 | 8.98 | 8.79 | 46,240 | 65,240 | -0.5 |
| 17/07/2013 |
8.85
|
1,599,610 | 8.85 | 8.98 | 8.75 | 80,000 | 80,000 | 0 |
| 16/07/2013 |
8.85
|
1,215,270 | 8.79 | 8.98 | 8.75 | 0 | 0 | 0 |
| 15/07/2013 |
8.79
|
1,530,790 | 8.82 | 8.95 | 8.75 | 0 | 0 | 0 |
| 12/07/2013 |
8.82
|
2,317,860 | 8.43 | 8.82 | 8.52 | 0 | 0 | 0 |
| 11/07/2013 |
8.43
|
698,680 | 8.36 | 8.49 | 8.33 | 0 | 2,000 | -0.1 |
| 10/07/2013 |
8.36
|
870,160 | 8.43 | 8.59 | 8.36 | 0 | 0 | 0 |
| 09/07/2013 |
8.43
|
1,116,120 | 8.29 | 8.43 | 8.23 | 0 | 880 | -0.0 |
| 08/07/2013 |
8.29
|
1,985,620 | 8.52 | 8.52 | 8.23 | 0 | 0 | 0 |
| 05/07/2013 |
8.52
|
1,820,430 | 8.66 | 8.75 | 8.52 | 0 | 0 | 0 |
| 04/07/2013 |
8.66
|
1,635,640 | 8.52 | 8.79 | 8.59 | 0 | 2,500 | -0.1 |
| 03/07/2013 |
8.52
|
3,506,350 | 8.26 | 8.62 | 8.16 | 0 | 0 | 0 |
| 02/07/2013 |
8.26
|
1,713,950 | 7.97 | 8.29 | 8.00 | 0 | 1,180 | -0.0 |
| 01/07/2013 |
7.97
|
976,110 | 7.97 | 8.00 | 7.84 | 0 | 7,960 | -0.2 |
| 28/06/2013 |
7.97
|
1,385,040 | 7.97 | 8.13 | 7.93 | 0 | 0 | 0 |
| 27/06/2013 |
7.97
|
1,389,780 | 7.74 | 7.97 | 7.77 | 0 | 0 | 0 |
| 26/06/2013 |
7.74
|
1,219,040 | 7.80 | 7.93 | 7.61 | 0 | 2,300 | -0.1 |
| 25/06/2013 |
7.80
|
2,960,280 | 8.20 | 8.20 | 7.64 | 119,580 | 122,580 | -0.1 |
| 24/06/2013 |
8.20
|
1,588,670 | 8.29 | 8.46 | 8.16 | 0 | 129,060 | -3.2 |
| 21/06/2013 |
8.29
|
1,794,640 | 8.07 | 8.29 | 7.93 | 0 | 27,930 | -0.7 |
| 20/06/2013 |
8.07
|
993,500 | 8.10 | 8.16 | 7.93 | 100,000 | 100,000 | 0 |
| 19/06/2013 |
8.10
|
842,120 | 8.16 | 8.26 | 8.00 | 0 | 0 | 0 |
| 18/06/2013 |
8.16
|
2,117,390 | 8.13 | 8.16 | 7.80 | 0 | 9,900 | -0.2 |
| 17/06/2013 |
8.13
|
3,193,880 | 8.66 | 8.66 | 8.07 | 0 | 0 | 0 |
| 14/06/2013 |
8.66
|
909,080 | 8.69 | 8.85 | 8.66 | 0 | 1,000 | -0.0 |
| 13/06/2013 |
8.69
|
2,096,000 | 8.72 | 8.79 | 8.59 | 0 | 43,500 | -1.1 |
| 12/06/2013 |
8.72
|
1,352,200 | 8.69 | 8.92 | 8.66 | 0 | 0 | 0 |
| 11/06/2013 |
8.69
|
2,416,830 | 8.89 | 8.89 | 8.62 | 0 | 25,000 | -0.7 |
| 10/06/2013 |
8.89
|
2,687,590 | 9.15 | 9.18 | 8.89 | 0 | 0 | 0 |
| 07/06/2013 |
9.15
|
2,154,780 | 9.18 | 9.34 | 9.08 | 0 | 18,000 | -0.5 |
| 06/06/2013 |
9.18
|
3,990,360 | 8.72 | 9.25 | 8.66 | 0 | 38,360 | -1.0 |
| 05/06/2013 |
8.72
|
2,173,520 | 8.56 | 8.79 | 8.49 | 95,000 | 412,920 | -8.3 |
| 04/06/2013 |
8.56
|
2,666,470 | 8.69 | 8.92 | 8.56 | 0 | 2,550 | -0.1 |
| 03/06/2013 |
8.69
|
2,342,950 | 8.98 | 9.05 | 8.69 | 0 | 0 | 0 |
| 31/05/2013 |
8.98
|
2,679,800 | 9.31 | 9.51 | 8.98 | 0 | 200,000 | -5.7 |
| 30/05/2013 |
9.31
|
2,822,040 | 8.75 | 9.31 | 8.59 | 0 | 11,900 | -0.3 |
| 29/05/2013 |
8.75
|
2,992,860 | 8.98 | 9.11 | 8.72 | 568,500 | 568,500 | 0 |
| 28/05/2013 |
8.98
|
3,700,710 | 8.75 | 9.02 | 8.62 | 1,019,940 | 1,019,940 | 0 |
| 27/05/2013 |
8.75
|
2,796,520 | 8.52 | 8.98 | 8.56 | 150,000 | 157,050 | -0.2 |
| 24/05/2013 |
8.52
|
3,444,550 | 7.97 | 8.52 | 8.03 | 0 | 61,500 | -1.6 |