| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-07-06) |
-3.60 | -14.15% | 48,551,200 | -9,123,260 | 0 |
20
25.80
21.75
|
|
2 tháng
(2026-06-08) |
-3.32 | -13.17% | 91,826,900 | -6,111,659 | 0 |
20
28
21.75
|
|
3 tháng
(2026-05-07) |
-4.64 | -17.51% | 132,347,400 | -9,677,671 | 0 |
20
28
21.75
|
|
6 tháng
(2026-02-06) |
-4.69 | -17.67% | 329,417,800 | -25,162,349 | -346.0 |
20
29.29
21.75
|
|
12 tháng
(2025-08-11) |
-16.36 | -42.81% | 717,354,200 | -53,908,458 | -1,338.0 |
20
42.25
21.75
|
|
24 tháng
(2024-08-15) |
-11.20 | -33.88% | 1,318,837,700 | -50,784,826 | -1,739.8 |
20
42.25
21.75
|
|
36 tháng
(2023-08-21) |
-9.73 | -30.81% | 1,996,685,800 | -28,171,064 | -798.3 |
20
42.25
21.75
|
|
60 tháng
(2021-08-31) |
-11.32 | -34.14% | 3,591,671,300 | -38,799,659 | -2,099.6 |
15.22
55.55
21.75
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 04/10/2013 |
7.62
|
6,140 | 7.62 | 7.62 | 7.36 | 2,500 | 50 | 0.1 |
| 03/10/2013 |
7.62
|
36,630 | 7.73 | 7.73 | 7.21 | 0 | 0 | 0 |
| 02/10/2013 |
7.73
|
34,820 | 7.88 | 7.88 | 7.36 | 0 | 0 | 0 |
| 01/10/2013 |
7.88
|
27,520 | 7.66 | 7.91 | 7.84 | 0 | 0 | 0 |
| 30/09/2013 |
7.66
|
26,190 | 8.21 | 8.21 | 7.66 | 50 | 0 | 0.0 |
| 27/09/2013 |
8.21
|
68,320 | 8.21 | 8.36 | 7.66 | 0 | 0 | 0 |
| 26/09/2013 |
8.21
|
43,850 | 8.28 | 8.47 | 7.73 | 0 | 0 | 0 |
| 25/09/2013 |
8.28
|
39,030 | 8.47 | 8.47 | 8.21 | 0 | 0 | 0 |
| 24/09/2013 |
8.47
|
37,800 | 7.99 | 8.47 | 8.43 | 0 | 0 | 0 |
| 23/09/2013 |
7.99
|
3,020 | 8.28 | 8.28 | 7.99 | 0 | 0 | 0 |
| 20/09/2013 |
8.28
|
39,000 | 7.77 | 8.28 | 8.10 | 0 | 0 | 0 |
| 19/09/2013 |
7.77
|
10 | 8.32 | 8.32 | 7.77 | 0 | 0 | 0 |
| 18/09/2013 |
8.32
|
14,090 | 8.36 | 8.36 | 7.80 | 0 | 0 | 0 |
| 17/09/2013 |
8.36
|
37,640 | 8.36 | 8.39 | 8.32 | 0 | 0 | 0 |
| 16/09/2013 |
8.36
|
37,440 | 8.39 | 8.39 | 8.10 | 0 | 0 | 0 |
| 13/09/2013 |
8.39
|
27,110 | 8.47 | 8.47 | 7.88 | 0 | 0 | 0 |
| 12/09/2013 |
8.47
|
22,040 | 8.47 | 8.47 | 8.28 | 0 | 0 | 0 |
| 11/09/2013 |
8.47
|
28,120 | 8.43 | 8.47 | 8.25 | 0 | 0 | 0 |
| 10/09/2013 |
8.43
|
26,440 | 8.28 | 8.43 | 8.10 | 0 | 0 | 0 |
| 09/09/2013 |
8.28
|
30,130 | 8.54 | 8.54 | 7.95 | 0 | 0 | 0 |
| 06/09/2013 |
8.54
|
27,560 | 8.43 | 8.54 | 7.95 | 0 | 0 | 0 |
| 05/09/2013 |
8.43
|
0 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 |
| 04/09/2013 |
8.43
|
25,280 | 8.47 | 8.47 | 8.32 | 0 | 0 | 0 |
| 03/09/2013 |
8.47
|
24,020 | 8.47 | 8.65 | 8.28 | 0 | 0 | 0 |
| 30/08/2013 |
8.47
|
25,960 | 8.36 | 8.47 | 7.80 | 0 | 0 | 0 |
| 29/08/2013 |
8.36
|
20,010 | 8.47 | 8.47 | 8.36 | 0 | 0 | 0 |
| 28/08/2013 |
8.47
|
0 | 8.47 | 8.47 | 8.47 | 0 | 0 | 0 |
| 27/08/2013 |
8.47
|
23,180 | 8.43 | 8.54 | 7.95 | 0 | 0 | 0 |
| 26/08/2013 |
8.43
|
29,010 | 8.58 | 8.58 | 8.28 | 0 | 0 | 0 |
| 23/08/2013 |
8.58
|
10,010 | 8.58 | 8.58 | 8.54 | 0 | 0 | 0 |
| 22/08/2013 |
8.58
|
21,000 | 8.65 | 8.65 | 8.58 | 0 | 0 | 0 |
| 21/08/2013 |
8.65
|
30,340 | 8.69 | 8.69 | 8.21 | 0 | 0 | 0 |
| 20/08/2013 |
8.69
|
32,270 | 8.76 | 8.76 | 8.47 | 0 | 0 | 0 |
| 19/08/2013 |
8.76
|
21,000 | 8.76 | 8.80 | 8.65 | 0 | 0 | 0 |
| 16/08/2013 |
8.76
|
28,010 | 8.72 | 8.76 | 8.47 | 0 | 0 | 0 |
| 15/08/2013 |
8.72
|
29,100 | 8.83 | 8.83 | 8.47 | 0 | 0 | 0 |
| 14/08/2013 |
8.83
|
35,160 | 8.32 | 8.83 | 7.91 | 0 | 0 | 0 |
| 13/08/2013 |
8.32
|
27,200 | 8.32 | 8.32 | 8.21 | 0 | 0 | 0 |
| 12/08/2013 |
8.32
|
30,330 | 8.36 | 8.36 | 7.91 | 0 | 0 | 0 |
| 09/08/2013 |
8.36
|
21,320 | 8.28 | 8.36 | 7.77 | 0 | 0 | 0 |
| 08/08/2013 |
8.28
|
25,900 | 8.06 | 8.28 | 7.69 | 0 | 8,000 | -0.2 |
| 07/08/2013 |
8.06
|
10 | 8.06 | 8.06 | 8.06 | 0 | 0 | 0 |
| 06/08/2013 |
8.06
|
11,500 | 8.06 | 8.06 | 8.02 | 0 | 0 | 0 |
| 05/08/2013 |
8.06
|
10 | 7.66 | 8.06 | 8.06 | 0 | 0 | 0 |
| 02/08/2013 |
7.66
|
74,800 | 8.10 | 8.10 | 7.66 | 68,800 | 0 | 1.5 |
| 01/08/2013 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 31/07/2013 |
8.10
|
510 | 8.10 | 8.10 | 7.91 | 0 | 0 | 0 |
| 30/07/2013 |
8.10
|
450 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 29/07/2013 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 26/07/2013 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 25/07/2013 |
8.10
|
10 | 8.02 | 8.10 | 8.10 | 0 | 0 | 0 |
| 24/07/2013 |
8.02
|
8,540 | 8.21 | 8.21 | 8.02 | 0 | 0 | 0 |
| 23/07/2013 |
8.21
|
1,200 | 8.21 | 8.21 | 8.21 | 0 | 0 | 0 |
| 22/07/2013 |
8.21
|
13,000 | 8.21 | 8.21 | 8.17 | 0 | 0 | 0 |
| 19/07/2013 |
8.21
|
23,700 | 8.17 | 8.21 | 8.17 | 0 | 0 | 0 |
| 18/07/2013 |
8.17
|
30,820 | 8.17 | 8.17 | 7.95 | 0 | 0 | 0 |
| 17/07/2013 |
8.17
|
18,890 | 8.10 | 8.17 | 8.06 | 0 | 0 | 0 |
| 16/07/2013 |
8.10
|
27,360 | 8.10 | 8.10 | 8.06 | 0 | 0 | 0 |
| 15/07/2013 |
8.10
|
42,060 | 8.17 | 8.21 | 8.10 | 0 | 0 | 0 |
| 12/07/2013 |
8.17
|
29,300 | 8.10 | 8.21 | 8.10 | 0 | 0 | 0 |
| 11/07/2013 |
8.10
|
24,550 | 8.21 | 8.21 | 8.10 | 0 | 0 | 0 |
| 10/07/2013 |
8.21
|
16,520 | 8.28 | 8.28 | 8.06 | 0 | 0 | 0 |
| 09/07/2013 |
8.28
|
6,500 | 8.02 | 8.28 | 8.28 | 0 | 0 | 0 |
| 08/07/2013 |
8.02
|
12,980 | 8.28 | 8.39 | 8.02 | 0 | 0 | 0 |
| 05/07/2013 |
8.28
|
19,450 | 8.28 | 8.28 | 8.13 | 0 | 0 | 0 |
| 04/07/2013 |
8.28
|
24,280 | 8.10 | 8.47 | 7.77 | 0 | 0 | 0 |
| 03/07/2013 |
8.10
|
49,230 | 8.13 | 8.47 | 7.84 | 0 | 1,010 | -0.0 |
| 02/07/2013 |
8.13
|
53,530 | 8.39 | 8.39 | 8.02 | 0 | 0 | 0 |
| 01/07/2013 |
8.39
|
4,010 | 8.47 | 8.47 | 8.39 | 0 | 0 | 0 |
| 28/06/2013 |
8.47
|
120 | 8.47 | 8.47 | 7.95 | 0 | 0 | 0 |
| 27/06/2013 |
8.47
|
7,110 | 8.65 | 8.65 | 8.10 | 0 | 2,100 | -0.0 |
| 26/06/2013 |
8.65
|
5,260 | 8.17 | 8.65 | 8.17 | 0 | 0 | 0 |
| 25/06/2013 |
8.17
|
52,430 | 8.76 | 8.76 | 8.17 | 20,000 | 0 | 0.5 |
| 24/06/2013 |
8.76
|
1,510 | 8.80 | 8.80 | 8.28 | 0 | 0 | 0 |
| 21/06/2013 |
8.80
|
11,010 | 8.83 | 8.83 | 8.76 | 0 | 0 | 0 |
| 20/06/2013 |
8.83
|
6,210 | 8.83 | 8.83 | 8.28 | 0 | 0 | 0 |
| 19/06/2013 |
8.83
|
10,000 | 8.83 | 8.83 | 8.83 | 0 | 0 | 0 |
| 18/06/2013 |
8.83
|
7,030 | 8.80 | 8.83 | 8.25 | 1,100 | 0 | 0.0 |
| 17/06/2013 |
8.80
|
5,100 | 8.83 | 8.83 | 8.65 | 2,770 | 0 | 0.1 |
| 14/06/2013 |
8.83
|
7,600 | 8.80 | 8.83 | 8.72 | 6,000 | 0 | 0.1 |
| 13/06/2013 |
8.80
|
12,200 | 8.80 | 8.91 | 8.72 | 11,130 | 0 | 0.3 |
| 12/06/2013 |
8.80
|
9,890 | 8.47 | 8.83 | 8.36 | 2,010 | 0 | 0.0 |
| 11/06/2013 |
8.47
|
2,730 | 8.47 | 8.94 | 8.47 | 0 | 0 | 0 |
| 10/06/2013 |
8.47
|
6,890 | 9.02 | 9.02 | 8.47 | 0 | 0 | 0 |
| 07/06/2013 |
9.02
|
11,670 | 8.50 | 9.05 | 8.13 | 10,000 | 0 | 0.2 |
| 06/06/2013 |
8.50
|
102,390 | 9.13 | 9.20 | 8.50 | 0 | 0 | 0 |
| 05/06/2013 |
9.13
|
47,580 | 9.79 | 9.79 | 9.13 | 0 | 0 | 0 |
| 04/06/2013 |
9.79
|
75,560 | 9.17 | 9.79 | 8.76 | 20,000 | 0 | 0.5 |
| 03/06/2013 |
9.17
|
14,160 | 9.79 | 9.79 | 9.13 | 0 | 0 | 0 |
| 31/05/2013 |
9.79
|
143,720 | 9.42 | 10.05 | 9.57 | 104,000 | 0 | 2.8 |
| 30/05/2013 |
9.42
|
123,560 | 8.83 | 9.42 | 9.28 | 25,000 | 0 | 0.6 |
| 29/05/2013 |
8.83
|
85,700 | 8.28 | 8.83 | 8.28 | 57,780 | 0 | 1.4 |
| 28/05/2013 |
8.28
|
61,730 | 8.13 | 8.28 | 7.91 | 4,410 | 0 | 0.1 |
| 27/05/2013 |
8.13
|
108,000 | 7.88 | 8.13 | 7.99 | 14,380 | 0 | 0.3 |
| 24/05/2013 |
7.88
|
106,080 | 7.36 | 7.88 | 7.40 | 60,000 | 0 | 1.3 |
| 23/05/2013 |
7.36
|
108,870 | 7.80 | 8.10 | 7.36 | 82,080 | 63,740 | 0.4 |
| 22/05/2013 |
7.80
|
83,330 | 7.40 | 7.80 | 7.47 | 36,000 | 0 | 0.8 |
| 21/05/2013 |
7.40
|
81,760 | 7.36 | 7.51 | 7.25 | 59,000 | 0 | 1.2 |
| 20/05/2013 |
7.36
|
152,770 | 7.14 | 7.55 | 7.14 | 55,000 | 0 | 1.1 |
| 17/05/2013 |
7.14
|
129,090 | 7.14 | 7.14 | 6.88 | 60,000 | 0 | 1.2 |