| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-12) |
2.05 | 5.62% | 4,149,600 | -109,553 | 0 |
35.95
38.55
37.50
|
|
2 tháng
(2026-07-13) |
0.80 | 2.12% | 8,221,600 | -206,902 | 0 |
35.10
38.55
37.50
|
|
3 tháng
(2026-06-15) |
-1.90 | -4.70% | 13,041,300 | -386,262 | 0 |
35.10
40.60
37.50
|
|
6 tháng
(2026-03-16) |
-2.65 | -6.43% | 45,709,200 | -2,346,062 | -72.4 |
35.10
44.20
37.50
|
|
12 tháng
(2025-09-16) |
-0.60 | -1.53% | 132,184,800 | -942,762 | -19.1 |
33.60
47.50
37.50
|
|
24 tháng
(2024-09-23) |
0.12 | 0.30% | 317,707,900 | -2,923,640 | -96.8 |
32.99
49.99
37.50
|
|
36 tháng
(2023-09-27) |
8.79 | 29.56% | 450,039,100 | -933,840 | -19.4 |
26.72
49.99
37.50
|
|
60 tháng
(2021-10-07) |
8.64 | 28.90% | 555,573,300 | -2,870,488 | -214.7 |
17.25
49.99
37.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 07/11/2013 |
7.78
|
41,700 | 7.71 | 7.78 | 7.71 | 31,340 | 6,360 | 1.2 |
| 06/11/2013 |
7.71
|
15,990 | 7.75 | 7.76 | 7.71 | 13,100 | 1,000 | 0.6 |
| 05/11/2013 |
7.75
|
13,860 | 7.76 | 7.76 | 7.75 | 13,100 | 2,900 | 0.5 |
| 04/11/2013 |
7.76
|
28,590 | 7.76 | 7.76 | 7.73 | 28,590 | 0 | 1.4 |
| 01/11/2013 |
7.76
|
10,870 | 7.76 | 7.78 | 7.73 | 10,870 | 3,690 | 0.3 |
| 31/10/2013 |
7.76
|
31,170 | 7.81 | 7.81 | 7.75 | 13,100 | 300 | 0.6 |
| 30/10/2013 |
7.81
|
15,680 | 7.81 | 7.84 | 7.81 | 36,340 | 400 | 1.8 |
| 29/10/2013 |
7.81
|
29,610 | 7.83 | 7.83 | 7.81 | 23,000 | 2,500 | 1.0 |
| 28/10/2013 |
7.83
|
117,800 | 7.84 | 7.86 | 7.83 | 90,880 | 29,500 | 3.0 |
| 25/10/2013 |
7.84
|
27,380 | 7.84 | 7.89 | 7.84 | 50 | 210 | -0.0 |
| 24/10/2013 |
7.84
|
17,200 | 7.89 | 7.89 | 7.84 | 0 | 0 | 0 |
| 23/10/2013 |
7.89
|
24,370 | 7.84 | 7.89 | 7.84 | 1,000 | 0 | 0.0 |
| 22/10/2013 |
7.84
|
3,130 | 7.88 | 7.89 | 7.84 | 25,040 | 0 | 1.2 |
| 21/10/2013 |
7.88
|
11,860 | 7.86 | 7.91 | 7.83 | 0 | 0 | 0 |
| 18/10/2013 |
7.86
|
24,350 | 7.84 | 7.89 | 7.84 | 8,800 | 0 | 0.4 |
| 17/10/2013 |
7.84
|
31,940 | 7.83 | 7.84 | 7.76 | 0 | 0 | 0 |
| 16/10/2013 |
7.83
|
18,230 | 7.84 | 7.92 | 7.79 | 1,300 | 0 | 0.1 |
| 15/10/2013 |
7.84
|
12,270 | 7.83 | 7.84 | 7.79 | 11,270 | 0 | 0.5 |
| 14/10/2013 |
7.83
|
30,230 | 7.79 | 7.83 | 7.63 | 26,760 | 0 | 1.3 |
| 11/10/2013 |
7.79
|
83,880 | 7.92 | 8.02 | 7.79 | 71,900 | 36,700 | 1.7 |
| 10/10/2013 |
7.92
|
19,290 | 7.86 | 8.01 | 7.79 | 5,300 | 5,400 | -0.0 |
| 09/10/2013 |
7.86
|
15,800 | 7.86 | 7.86 | 7.81 | 8,780 | 0 | 0.4 |
| 08/10/2013 |
7.86
|
80,980 | 7.84 | 7.91 | 7.81 | 15,000 | 26,000 | -0.5 |
| 07/10/2013 |
7.84
|
85,940 | 7.86 | 7.92 | 7.78 | 17,000 | 20,800 | -0.2 |
| 04/10/2013 |
7.86
|
121,130 | 7.71 | 7.99 | 7.68 | 50,000 | 50,000 | 0 |
| 03/10/2013 |
7.71
|
65,180 | 7.55 | 7.71 | 7.55 | 13,400 | 300 | 0.6 |
| 02/10/2013 |
7.55
|
175,140 | 7.37 | 7.60 | 7.39 | 100 | 51,570 | -2.4 |
| 01/10/2013 |
7.37
|
115,020 | 7.39 | 7.39 | 7.37 | 13,500 | 38,000 | -1.1 |
| 30/09/2013 |
7.39
|
57,130 | 7.39 | 7.39 | 7.31 | 100 | 23,140 | -1.1 |
| 27/09/2013 |
7.39
|
75,150 | 7.37 | 7.39 | 7.31 | 0 | 22,500 | -1.0 |
| 26/09/2013 |
7.37
|
114,250 | 7.37 | 7.41 | 7.37 | 500 | 57,930 | -2.6 |
| 25/09/2013 |
7.37
|
88,500 | 7.34 | 7.42 | 7.33 | 200 | 38,010 | -1.7 |
| 24/09/2013 |
7.34
|
153,580 | 7.28 | 7.34 | 7.29 | 0 | 168,620 | -7.6 |
| 23/09/2013 |
7.28
|
131,520 | 7.20 | 7.44 | 7.16 | 0 | 81,330 | -3.7 |
| 20/09/2013 |
7.20
|
22,590 | 7.21 | 7.21 | 7.18 | 2,580 | 0 | 0.1 |
| 19/09/2013 |
7.21
|
50,740 | 7.13 | 7.21 | 7.13 | 0 | 0 | 0 |
| 18/09/2013 |
7.13
|
37,880 | 7.28 | 7.28 | 7.12 | 0 | 0 | 0 |
| 17/09/2013 |
7.28
|
91,600 | 7.31 | 7.34 | 7.23 | 14,440 | 7,870 | 0.3 |
| 16/09/2013 |
7.31
|
47,470 | 7.31 | 7.36 | 7.31 | 300 | 0 | 0.0 |
| 13/09/2013 |
7.31
|
15,550 | 7.31 | 7.33 | 7.29 | 12,000 | 0 | 0.5 |
| 12/09/2013 |
7.31
|
138,130 | 7.31 | 7.34 | 7.31 | 780 | 108,830 | -4.9 |
| 11/09/2013 |
7.31
|
281,440 | 7.26 | 7.44 | 7.26 | 0 | 259,570 | -11.7 |
| 10/09/2013 |
7.26
|
23,690 | 7.20 | 7.28 | 7.18 | 0 | 0 | 0 |
| 09/09/2013 |
7.20
|
37,220 | 7.21 | 7.21 | 7.15 | 0 | 0 | 0 |
| 06/09/2013 |
7.21
|
15,740 | 7.23 | 7.23 | 7.16 | 0 | 0 | 0 |
| 05/09/2013 |
7.23
|
36,210 | 7.12 | 7.23 | 7.10 | 700 | 11,560 | -0.5 |
| 04/09/2013 |
7.12
|
66,090 | 7.23 | 7.25 | 7.12 | 25,460 | 1,350 | 1.1 |
| 03/09/2013 |
7.23
|
52,630 | 7.16 | 7.34 | 7.21 | 280 | 38,570 | -1.7 |
| 30/08/2013 |
7.16
|
69,890 | 7.15 | 7.20 | 7.13 | 21,220 | 0 | 0.9 |
| 29/08/2013 |
7.15
|
89,960 | 7.00 | 7.23 | 7.05 | 15,000 | 27,450 | -0.6 |
| 28/08/2013 |
7.00
|
118,510 | 7.21 | 7.21 | 7.00 | 200 | 0 | 0.0 |
| 27/08/2013 |
7.21
|
101,180 | 7.23 | 7.28 | 7.21 | 15,100 | 58,090 | -1.9 |
| 26/08/2013 |
7.23
|
96,960 | 7.23 | 7.26 | 7.13 | 1,700 | 35,380 | -1.5 |
| 23/08/2013 |
7.23
|
163,850 | 7.25 | 7.26 | 7.20 | 0 | 61,500 | -2.8 |
| 22/08/2013 |
7.25
|
222,550 | 7.25 | 7.36 | 7.21 | 0 | 152,680 | -6.9 |
| 21/08/2013 |
7.25
|
129,000 | 7.28 | 7.28 | 7.18 | 0 | 0 | 0 |
| 20/08/2013 |
7.28
|
202,120 | 7.28 | 7.28 | 7.18 | 0 | 91,430 | -4.1 |
| 19/08/2013 |
7.28
|
214,840 | 7.20 | 7.44 | 7.21 | 0 | 114,060 | -5.2 |
| 16/08/2013 |
7.20
|
206,670 | 6.92 | 7.23 | 6.91 | 0 | 10,000 | -0.4 |
| 15/08/2013 |
6.92
|
131,490 | 6.92 | 7.07 | 6.91 | 4,500 | 0 | 0.2 |
| 14/08/2013 |
6.92
|
96,980 | 6.68 | 6.95 | 6.68 | 0 | 0 | 0 |
| 13/08/2013 |
6.68
|
49,550 | 6.66 | 6.78 | 6.61 | 0 | 1,400 | -0.1 |
| 12/08/2013 |
6.66
|
179,110 | 6.95 | 6.95 | 6.63 | 300 | 50,000 | -2.1 |
| 09/08/2013 |
6.95
|
78,220 | 6.86 | 6.95 | 6.82 | 0 | 0 | 0 |
| 08/08/2013 |
6.86
|
167,110 | 6.60 | 6.89 | 6.60 | 34,660 | 50,000 | -0.6 |
| 07/08/2013 |
6.60
|
219,130 | 6.34 | 6.60 | 6.34 | 1,440 | 125,820 | -5.0 |
| 06/08/2013 |
6.34
|
136,430 | 6.47 | 6.47 | 6.29 | 10,000 | 123,670 | -4.4 |
| 05/08/2013 |
6.47
|
98,630 | 6.31 | 6.57 | 6.31 | 10,000 | 89,520 | -3.1 |
| 02/08/2013 |
6.31
|
170,890 | 6.29 | 6.42 | 6.29 | 100 | 169,760 | -6.6 |
| 01/08/2013 |
6.29
|
40,920 | 6.29 | 6.45 | 6.29 | 10,000 | 39,630 | -1.2 |
| 31/07/2013 |
6.29
|
146,890 | 6.58 | 6.58 | 6.26 | 98,610 | 189,070 | -3.6 |
| 30/07/2013 |
6.58
|
27,600 | 6.74 | 6.87 | 6.58 | 10,000 | 21,220 | -0.5 |
| 29/07/2013 |
6.74
|
10,510 | 6.79 | 6.79 | 6.71 | 0 | 7,890 | -0.3 |
| 26/07/2013 |
6.79
|
17,140 | 6.79 | 6.86 | 6.65 | 5,000 | 14,200 | -0.4 |
| 25/07/2013 |
6.79
|
79,800 | 6.95 | 7.03 | 6.78 | 0 | 74,330 | -3.2 |
| 24/07/2013 |
6.95
|
31,290 | 7.03 | 7.03 | 6.94 | 400 | 22,590 | -1.0 |
| 23/07/2013 |
7.03
|
132,940 | 7.15 | 7.18 | 7.00 | 160,090 | 221,460 | -2.7 |
| 22/07/2013 |
7.15
|
18,750 | 7.15 | 7.20 | 7.13 | 0 | 11,260 | -0.5 |
| 19/07/2013 |
7.15
|
31,030 | 7.03 | 7.20 | 7.10 | 10,000 | 29,950 | -0.9 |
| 18/07/2013 |
7.03
|
158,530 | 7.03 | 7.18 | 7.03 | 5,000 | 157,910 | -6.7 |
| 17/07/2013 |
7.03
|
47,480 | 7.03 | 7.08 | 7.02 | 0 | 46,280 | -2.0 |
| 16/07/2013 |
7.03
|
15,240 | 7.12 | 7.12 | 7.03 | 0 | 6,690 | -0.3 |
| 15/07/2013 |
7.12
|
7,410 | 7.10 | 7.25 | 6.95 | 100 | 6,190 | -0.3 |
| 12/07/2013 |
7.10
|
26,150 | 7.12 | 7.12 | 7.10 | 0 | 23,740 | -1.0 |
| 11/07/2013 |
7.12
|
29,030 | 7.15 | 7.26 | 7.12 | 0 | 18,930 | -0.8 |
| 10/07/2013 |
7.15
|
65,950 | 7.60 | 7.89 | 7.15 | 210 | 42,870 | -1.9 |
| 09/07/2013 |
7.60
|
2,010 | 7.71 | 7.71 | 7.44 | 0 | 0 | 0 |
| 08/07/2013 |
7.71
|
1,710 | 7.60 | 7.73 | 7.44 | 1,200 | 0 | 0.1 |
| 05/07/2013 |
7.60
|
1,680 | 7.76 | 7.76 | 7.44 | 400 | 0 | 0.0 |
| 04/07/2013 |
7.76
|
1,540 | 7.44 | 7.76 | 7.44 | 100 | 0 | 0.0 |
| 03/07/2013 |
7.44
|
1,450 | 7.44 | 7.44 | 7.44 | 0 | 0 | 0 |
| 02/07/2013 |
7.44
|
500 | 7.44 | 7.58 | 7.44 | 0 | 0 | 0 |
| 01/07/2013 |
7.44
|
7,840 | 7.84 | 7.84 | 7.44 | 0 | 100 | -0.0 |
| 28/06/2013 |
7.84
|
1,210 | 7.84 | 7.84 | 7.84 | 1,000 | 0 | 0.0 |
| 27/06/2013 |
7.84
|
40 | 7.76 | 7.84 | 7.84 | 0 | 0 | 0 |
| 26/06/2013 |
7.76
|
2,350 | 7.33 | 7.76 | 7.28 | 620 | 0 | 0.0 |
| 25/06/2013 |
7.33
|
6,210 | 7.84 | 7.92 | 7.33 | 0 | 0 | 0 |
| 24/06/2013 |
7.84
|
14,200 | 8.09 | 8.09 | 7.84 | 10,000 | 5,000 | 0.2 |
| 21/06/2013 |
8.09
|
620 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 |
| 20/06/2013 |
8.09
|
4,250 | 8.09 | 8.09 | 7.92 | 0 | 0 | 0 |