| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-18) |
-32.40 | -14.40% | 64,754,000 | -5,692,484 | 0 |
192.60
226.70
194
|
|
2 tháng
(2026-04-17) |
4.70 | 2.50% | 145,113,900 | -8,951,340 | 0 |
187.90
229.80
194
|
|
3 tháng
(2026-03-18) |
46.60 | 31.92% | 234,082,000 | -25,532,909 | -554.2 |
124
229.80
194
|
|
6 tháng
(2025-12-18) |
49.90 | 34.97% | 573,435,100 | -69,266,409 | -6,650.4 |
121.60
229.80
194
|
|
12 tháng
(2025-06-23) |
146.20 | 315.09% | 1,063,918,900 | -87,314,728 | -9,666.4 |
45.95
229.80
194
|
|
24 tháng
(2024-06-26) |
172 | 834.95% | 1,986,108,700 | -96,345,107 | -10,622.2 |
19.95
229.80
194
|
|
36 tháng
(2023-07-03) |
167.05 | 653.82% | 3,395,915,400 | -152,324,268 | -13,167.8 |
19.95
229.80
194
|
|
60 tháng
(2021-07-12) |
146.38 | 316.68% | 4,495,140,900 | -238,849,935 | -22,011.2 |
19.95
229.80
194
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 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 |
| 21/05/2013 |
9.05
|
31,840 | 8.98 | 9.05 | 8.84 | 1,300 | 9,000 | -0.5 |
| 20/05/2013 |
8.98
|
20,020 | 8.98 | 8.98 | 8.84 | 19,560 | 4,030 | 1.0 |
| 17/05/2013 |
8.98
|
41,100 | 8.91 | 8.98 | 8.91 | 3,000 | 23,090 | -1.3 |
| 16/05/2013 |
8.91
|
58,710 | 8.98 | 9.05 | 8.91 | 39,690 | 0 | 2.5 |
| 15/05/2013 |
8.98
|
115,010 | 9.05 | 9.05 | 8.91 | 20,990 | 330,100 | -19.8 |
| 14/05/2013 |
9.05
|
35,240 | 9.05 | 9.05 | 8.91 | 43,920 | 55,590 | -0.7 |
| 13/05/2013 |
9.05
|
82,340 | 8.98 | 9.05 | 8.84 | 6,788,340 | 50,100 | 417.8 |
| 10/05/2013 |
8.98
|
144,130 | 9.05 | 9.12 | 8.77 | 2,300 | 80,000 | -4.9 |
| 09/05/2013 |
9.05
|
61,220 | 9.05 | 9.05 | 8.91 | 200 | 1,300 | -0.1 |
| 08/05/2013 |
9.05
|
69,240 | 8.98 | 9.05 | 8.98 | 91,250 | 60,000 | 2.0 |
| 07/05/2013 |
8.98
|
340,450 | 8.98 | 9.05 | 8.91 | 170,080 | 294,130 | -7.9 |
| 06/05/2013 |
8.98
|
77,570 | 8.91 | 9.05 | 8.98 | 43,520 | 24,140 | 1.2 |
| 03/05/2013 |
8.91
|
73,490 | 8.91 | 8.98 | 8.77 | 31,400 | 40,720 | -0.6 |
| 02/05/2013 |
8.91
|
157,650 | 8.70 | 8.98 | 8.56 | 171,570 | 94,250 | 4.9 |
| 26/04/2013 |
8.70
|
82,480 | 8.70 | 8.70 | 8.56 | 310 | 43,480 | -2.7 |
| 25/04/2013 |
8.70
|
59,080 | 8.56 | 8.70 | 8.56 | 1,300 | 2,710 | -0.1 |
| 24/04/2013 |
8.56
|
181,360 | 8.63 | 8.63 | 8.56 | 52,560 | 142,920 | -5.5 |
| 23/04/2013 |
8.63
|
90,120 | 8.56 | 8.63 | 8.49 | 100 | 45,160 | -2.7 |
| 22/04/2013 |
8.56
|
204,960 | 8.63 | 8.63 | 8.42 | 0 | 146,720 | -8.8 |
| 18/04/2013 |
8.63
|
463,190 | 8.70 | 8.70 | 8.42 | 0 | 418,620 | -25.4 |
| 17/04/2013 |
8.70
|
109,460 | 8.70 | 8.84 | 8.56 | 750 | 68,000 | -4.2 |
| 16/04/2013 |
8.70
|
246,990 | 8.70 | 8.70 | 8.35 | 75,500 | 124,330 | -3.0 |
| 15/04/2013 |
8.70
|
82,290 | 8.91 | 8.91 | 8.42 | 5,080 | 0 | 0.3 |
| 12/04/2013 |
8.91
|
98,270 | 8.98 | 8.98 | 8.77 | 13,360 | 44,340 | -1.9 |
| 11/04/2013 |
8.98
|
133,050 | 8.84 | 8.98 | 8.77 | 500 | 117,170 | -7.3 |
| 10/04/2013 |
8.84
|
505,340 | 8.98 | 8.98 | 8.84 | 195,410 | 377,650 | -11.6 |
| 09/04/2013 |
8.98
|
141,820 | 9.12 | 9.12 | 8.91 | 0 | 104,730 | -6.7 |
| 08/04/2013 |
9.12
|
99,740 | 9.12 | 9.26 | 9.05 | 47,490 | 30,890 | 1.1 |
| 05/04/2013 |
9.12
|
218,290 | 8.91 | 9.19 | 8.98 | 130,340 | 118,240 | 0.8 |
| 04/04/2013 |
8.91
|
116,840 | 9.05 | 9.12 | 8.77 | 82,290 | 55,820 | 1.7 |
| 03/04/2013 |
9.05
|
124,760 | 9.26 | 9.26 | 8.91 | 70,450 | 106,700 | -2.3 |
| 02/04/2013 |
9.26
|
95,700 | 9.19 | 9.26 | 9.05 | 90,160 | 56,270 | 2.2 |
| 01/04/2013 |
9.19
|
88,590 | 8.91 | 9.19 | 8.91 | 44,460 | 30,800 | 0.9 |
| 29/03/2013 |
8.91
|
36,080 | 8.98 | 8.98 | 8.84 | 840 | 8,530 | -0.5 |
| 28/03/2013 |
8.98
|
135,090 | 9.05 | 9.12 | 8.84 | 49,980 | 118,440 | -4.3 |
| 27/03/2013 |
9.05
|
114,830 | 9.26 | 9.26 | 9.05 | 44,480 | 60,810 | -1.0 |
| 26/03/2013 |
9.26
|
154,130 | 9.33 | 9.48 | 9.26 | 123,300 | 534,820 | -26.7 |
| 25/03/2013 |
9.33
|
286,920 | 9.12 | 9.41 | 9.12 | 217,250 | 162,700 | 3.6 |
| 22/03/2013 |
9.12
|
210,740 | 9.19 | 9.48 | 9.12 | 52,800 | 66,740 | -0.9 |