| 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) |
-16.10 | -9.92% | 70,218,100 | -7,702,300 | -1,097.8 |
141.80
172
146
|
|
2 tháng
(2026-01-19) |
-15.80 | -9.75% | 190,101,300 | -32,250,200 | -4,394.1 |
121.60
172
146
|
|
3 tháng
(2025-12-18) |
3.50 | 2.45% | 339,353,100 | -43,733,500 | -6,096.1 |
121.60
179
146
|
|
6 tháng
(2025-09-19) |
69.60 | 90.86% | 604,270,100 | -60,736,600 | -8,641.3 |
74.40
179
146
|
|
12 tháng
(2025-03-24) |
117.85 | 415.70% | 1,291,992,800 | -63,039,224 | -9,879.9 |
27.55
179
146
|
|
24 tháng
(2024-03-28) |
122.40 | 514.29% | 1,916,071,500 | -102,156,860 | -11,458.2 |
19.95
179
146
|
|
36 tháng
(2023-04-03) |
117.20 | 404.14% | 3,281,757,000 | -120,809,804 | -12,278.2 |
19.95
179
146
|
|
60 tháng
(2021-04-13) |
83.67 | 133.80% | 4,397,433,100 | -226,597,026 | -23,013.1 |
19.95
179
146
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 09/10/2013 |
8.98
|
87,560 | 8.98 | 9.05 | 8.91 | 25,000 | 0 | 1.6 |
| 08/10/2013 |
8.98
|
1,562,330 | 8.98 | 9.12 | 8.98 | 207,480 | 24,160 | 11.7 |
| 07/10/2013 |
8.98
|
472,720 | 8.84 | 8.98 | 8.77 | 140,060 | 1,000 | 8.8 |
| 04/10/2013 |
8.84
|
382,690 | 8.77 | 8.84 | 8.77 | 15,490 | 0 | 1.0 |
| 03/10/2013 |
8.77
|
212,530 | 8.77 | 8.84 | 8.70 | 23,700 | 52,160 | -1.8 |
| 02/10/2013 |
8.77
|
276,360 | 8.70 | 8.84 | 8.70 | 76,900 | 0 | 4.8 |
| 01/10/2013 |
8.70
|
432,890 | 8.77 | 8.84 | 8.70 | 40,970 | 68,060 | -1.7 |
| 30/09/2013 |
8.77
|
369,040 | 8.77 | 8.84 | 8.70 | 157,730 | 5,000 | 9.5 |
| 27/09/2013 |
8.77
|
137,190 | 8.77 | 8.84 | 8.70 | 108,040 | 4,930 | 6.4 |
| 26/09/2013 |
8.77
|
141,530 | 8.70 | 8.84 | 8.70 | 22,840 | 0 | 1.4 |
| 25/09/2013 |
8.70
|
325,130 | 8.77 | 8.84 | 8.70 | 39,720 | 2,000 | 2.3 |
| 24/09/2013 |
8.77
|
176,720 | 8.70 | 8.77 | 8.63 | 11,600 | 10,770 | 0.0 |
| 23/09/2013 |
8.70
|
69,140 | 8.63 | 8.77 | 8.63 | 0 | 4,790 | -0.3 |
| 20/09/2013 |
8.63
|
883,320 | 8.77 | 8.77 | 8.63 | 601,480 | 665,990 | -4.0 |
| 19/09/2013 |
8.77
|
170,480 | 8.77 | 8.84 | 8.77 | 0 | 111,680 | -7.0 |
| 18/09/2013 |
8.77
|
153,790 | 8.77 | 8.84 | 8.70 | 22,020 | 35,000 | -0.8 |
| 17/09/2013 |
8.77
|
116,100 | 8.77 | 8.84 | 8.77 | 47,940 | 140 | 3.0 |
| 16/09/2013 |
8.77
|
266,060 | 8.84 | 8.91 | 8.77 | 10,010 | 146,110 | -8.5 |
| 13/09/2013 |
8.84
|
195,260 | 8.84 | 8.98 | 8.77 | 133,770 | 30,230 | 6.5 |
| 12/09/2013 |
8.84
|
148,430 | 8.91 | 8.91 | 8.77 | 9,830 | 34,760 | -1.6 |
| 11/09/2013 |
8.91
|
223,790 | 8.84 | 8.91 | 8.77 | 148,350 | 1,360 | 9.3 |
| 10/09/2013 |
8.84
|
129,590 | 8.70 | 8.91 | 8.70 | 1,000 | 1,000 | -0.0 |
| 09/09/2013 |
8.70
|
309,190 | 8.91 | 8.91 | 8.70 | 1,000 | 27,860 | -1.7 |
| 06/09/2013 |
8.91
|
1,846,240 | 8.70 | 8.98 | 8.63 | 208,110 | 780 | 13.1 |
| 05/09/2013 |
8.70
|
280,670 | 8.70 | 8.77 | 8.56 | 20 | 0 | 0.0 |
| 04/09/2013 |
8.70
|
363,360 | 8.70 | 8.77 | 8.56 | 0 | 193,440 | -11.9 |
| 03/09/2013 |
8.70
|
166,220 | 8.77 | 8.77 | 8.63 | 0 | 36,960 | -2.3 |
| 30/08/2013 |
8.77
|
157,030 | 8.63 | 8.77 | 8.63 | 13,940 | 21,370 | -0.5 |
| 29/08/2013 |
8.63
|
463,010 | 8.91 | 8.91 | 8.63 | 4,470 | 396,080 | -24.2 |
| 28/08/2013 |
8.91
|
774,770 | 8.98 | 8.98 | 8.49 | 81,970 | 245,710 | -10.2 |
| 27/08/2013 |
8.98
|
145,150 | 9.12 | 9.12 | 8.98 | 1,020 | 49,010 | -3.1 |
| 26/08/2013 |
9.12
|
284,690 | 9.26 | 9.26 | 9.05 | 118,430 | 174,320 | -3.6 |
| 23/08/2013 |
9.26
|
284,080 | 9.33 | 9.41 | 9.05 | 90,550 | 138,580 | -3.1 |
| 22/08/2013 |
9.33
|
629,460 | 9.19 | 9.48 | 9.12 | 295,600 | 128,050 | 11.1 |
| 21/08/2013 |
9.19
|
330,550 | 9.12 | 9.26 | 8.98 | 110,620 | 82,040 | 1.9 |
| 20/08/2013 |
9.12
|
442,460 | 9.26 | 9.33 | 9.05 | 55,000 | 143,640 | -5.8 |
| 19/08/2013 |
9.26
|
433,700 | 9.33 | 9.48 | 9.26 | 127,220 | 267,030 | -9.3 |
| 16/08/2013 |
9.33
|
305,030 | 9.26 | 9.33 | 9.19 | 92,320 | 47,700 | 2.9 |
| 15/08/2013 |
9.26
|
844,420 | 9.19 | 9.41 | 9.26 | 15,740 | 257,660 | -16.0 |
| 14/08/2013 |
9.19
|
190,870 | 9.12 | 9.19 | 8.98 | 124,470 | 50,000 | 4.8 |
| 13/08/2013 |
9.12
|
225,200 | 9.05 | 9.19 | 9.05 | 155,600 | 1,300 | 10.0 |
| 12/08/2013 |
9.05
|
185,980 | 9.26 | 9.26 | 9.05 | 43,000 | 0 | 2.8 |
| 09/08/2013 |
9.26
|
268,440 | 9.26 | 9.33 | 9.12 | 38,180 | 97,480 | -3.9 |
| 08/08/2013 |
9.26
|
280,580 | 9.26 | 9.33 | 9.19 | 65,170 | 14,000 | 3.4 |
| 07/08/2013 |
9.26
|
506,530 | 9.05 | 9.33 | 8.98 | 42,720 | 53,000 | -0.7 |
| 06/08/2013 |
9.05
|
397,020 | 8.98 | 9.05 | 8.84 | 105,020 | 111,820 | -0.4 |
| 05/08/2013 |
8.98
|
264,270 | 8.91 | 8.98 | 8.84 | 76,130 | 0 | 4.8 |
| 02/08/2013 |
8.91
|
171,820 | 8.91 | 8.98 | 8.84 | 75,090 | 1,000 | 4.7 |
| 01/08/2013 |
8.91
|
185,760 | 8.84 | 8.91 | 8.70 | 48,340 | 0 | 3.0 |
| 31/07/2013 |
8.84
|
273,900 | 8.70 | 8.84 | 8.56 | 79,900 | 57,760 | 1.4 |
| 30/07/2013 |
8.70
|
176,550 | 8.84 | 8.91 | 8.70 | 1,010 | 1,320 | -0.0 |
| 29/07/2013 |
8.84
|
1,029,000 | 8.98 | 8.98 | 8.84 | 0 | 1,500,000 | -95.3 |
| 26/07/2013 |
8.98
|
3,877,670 | 8.98 | 8.98 | 8.84 | 170 | 56,610 | -3.6 |
| 25/07/2013 |
8.98
|
4,287,660 | 8.91 | 8.98 | 8.84 | 0 | 0 | 0 |
| 24/07/2013 |
8.91
|
2,637,950 | 8.91 | 8.98 | 8.77 | 200 | 1,571,220 | -99.7 |
| 23/07/2013 |
8.91
|
4,466,240 | 8.91 | 8.98 | 8.84 | 20 | 150 | -0.0 |
| 22/07/2013 |
8.91
|
4,404,440 | 8.98 | 8.98 | 8.84 | 48,240 | 0 | 3.1 |
| 19/07/2013 |
8.98
|
3,411,160 | 8.91 | 9.05 | 8.84 | 28,650 | 0 | 1.8 |
| 18/07/2013 |
8.91
|
4,173,320 | 8.98 | 9.05 | 8.84 | 150,000 | 0 | 9.5 |
| 17/07/2013 |
8.98
|
3,892,710 | 8.98 | 9.12 | 8.84 | 3,850 | 160,060 | -10.0 |
| 16/07/2013 |
8.98
|
3,291,530 | 9.05 | 9.12 | 8.84 | 188,040 | 90,280 | 6.2 |
| 15/07/2013 |
9.05
|
2,470,510 | 9.12 | 9.19 | 8.84 | 191,500 | 35,850 | 10.0 |
| 12/07/2013 |
9.12
|
2,300,070 | 8.91 | 9.12 | 8.84 | 618,190 | 44,980 | 36.7 |
| 11/07/2013 |
8.91
|
2,499,420 | 8.77 | 8.91 | 8.70 | 331,010 | 106,920 | 14.0 |
| 10/07/2013 |
8.77
|
207,760 | 8.84 | 8.91 | 8.70 | 620 | 119,680 | -7.4 |
| 09/07/2013 |
8.84
|
280,430 | 8.70 | 8.84 | 8.70 | 0 | 750 | -0.0 |
| 08/07/2013 |
8.70
|
238,650 | 8.84 | 8.84 | 8.63 | 8,780 | 20,000 | -0.7 |
| 05/07/2013 |
8.84
|
144,780 | 8.84 | 8.91 | 8.77 | 14,360 | 17,000 | -0.2 |
| 04/07/2013 |
8.84
|
1,982,700 | 8.91 | 9.05 | 8.84 | 51,300 | 590,720 | -34.4 |
| 03/07/2013 |
8.91
|
514,930 | 8.91 | 8.98 | 8.77 | 113,330 | 148,800 | -2.3 |
| 02/07/2013 |
8.91
|
413,990 | 8.63 | 8.98 | 8.63 | 152,970 | 90,000 | 4.0 |
| 01/07/2013 |
8.63
|
155,160 | 8.77 | 8.77 | 8.56 | 100 | 21,930 | -1.3 |
| 28/06/2013 |
8.77
|
320,100 | 8.84 | 8.91 | 8.77 | 35,000 | 98,020 | -4.0 |
| 27/06/2013 |
8.84
|
345,020 | 8.63 | 8.84 | 8.63 | 45,000 | 97,760 | -3.3 |
| 26/06/2013 |
8.63
|
1,003,120 | 8.63 | 8.70 | 8.42 | 0 | 675,040 | -41.1 |
| 25/06/2013 |
8.63
|
946,390 | 8.77 | 8.77 | 8.35 | 93,210 | 264,380 | -10.4 |
| 24/06/2013 |
8.77
|
755,930 | 8.84 | 8.98 | 8.70 | 25,100 | 442,150 | -26.1 |
| 21/06/2013 |
8.84
|
635,240 | 8.91 | 8.98 | 8.77 | 31,220 | 286,600 | -16.1 |
| 20/06/2013 |
8.91
|
357,810 | 8.98 | 9.05 | 8.91 | 4,800 | 20,460 | -1.0 |
| 19/06/2013 |
8.98
|
951,470 | 8.98 | 9.12 | 8.98 | 119,020 | 22,540 | 6.2 |
| 18/06/2013 |
8.98
|
1,364,110 | 8.98 | 9.12 | 8.98 | 165,200 | 180,160 | -0.9 |
| 17/06/2013 |
8.98
|
1,538,990 | 9.12 | 9.19 | 8.91 | 560,250 | 82,140 | 30.6 |
| 14/06/2013 |
9.12
|
1,565,440 | 9.55 | 9.55 | 9.12 | 224,150 | 690,940 | -31.0 |
| 13/06/2013 |
9.55
|
643,900 | 9.69 | 9.76 | 9.41 | 96,000 | 340,410 | -16.6 |
| 12/06/2013 |
9.69
|
650,840 | 9.62 | 9.83 | 9.62 | 235,930 | 229,850 | 0.4 |
| 11/06/2013 |
9.62
|
1,013,170 | 9.83 | 9.90 | 9.55 | 6,521,590 | 268,800 | 409.1 |
| 10/06/2013 |
9.83
|
1,263,220 | 9.76 | 10.11 | 9.83 | 130,970 | 415,910 | -20.1 |
| 07/06/2013 |
9.76
|
906,520 | 9.62 | 9.76 | 9.55 | 44,100 | 532,500 | -33.4 |
| 06/06/2013 |
9.62
|
549,640 | 9.76 | 9.76 | 9.62 | 27,350 | 390,000 | -25.0 |
| 05/06/2013 |
9.76
|
635,050 | 10.04 | 10.04 | 9.76 | 58,410 | 279,410 | -15.5 |
| 04/06/2013 |
10.04
|
2,422,400 | 9.69 | 10.32 | 10.04 | 36,260 | 1,150,970 | -80.7 |
| 03/06/2013 |
9.69
|
183,400 | 9.55 | 9.83 | 9.41 | 49,500 | 21,000 | 2.0 |
| 31/05/2013 |
9.55
|
759,040 | 10.04 | 10.25 | 9.55 | 136,090 | 539,610 | -28.0 |
| 30/05/2013 |
10.04
|
1,325,820 | 10.04 | 10.60 | 10.04 | 570,890 | 725,390 | -11.3 |
| 29/05/2013 |
10.04
|
848,370 | 9.41 | 10.04 | 9.12 | 137,100 | 923,800 | -52.1 |
| 28/05/2013 |
9.41
|
243,170 | 9.41 | 9.55 | 9.33 | 170,000 | 208,740 | -2.6 |
| 27/05/2013 |
9.41
|
255,140 | 9.12 | 9.48 | 9.12 | 0 | 56,420 | -3.7 |
| 24/05/2013 |
9.12
|
355,190 | 8.98 | 9.19 | 8.98 | 192,870 | 341,306 | -9.6 |
| 23/05/2013 |
8.98
|
199,720 | 9.26 | 9.26 | 8.98 | 2,000 | 162,440 | -10.5 |
| 22/05/2013 |
9.26
|
246,700 | 9.05 | 9.26 | 8.98 | 42,700 | 83,160 | -2.6 |