| 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) |
32.20 | 14.94% | 121,159,100 | -3,206,785 | 0 |
198
256.10
243.30
|
|
2 tháng
(2026-07-13) |
26.20 | 11.83% | 212,108,300 | 674,742 | 0 |
198
256.10
243.30
|
|
3 tháng
(2026-06-15) |
55.10 | 28.61% | 280,207,200 | 26,981,255 | 0 |
192
256.10
243.30
|
|
6 tháng
(2026-03-16) |
103 | 71.18% | 514,970,300 | -23,515,124 | -847.2 |
124
256.10
243.30
|
|
12 tháng
(2025-09-16) |
180.20 | 266.96% | 1,125,243,600 | -83,722,924 | -9,410.3 |
67.50
256.10
243.30
|
|
24 tháng
(2024-09-23) |
226.53 | 1,069.78% | 2,104,526,800 | -76,598,364 | -9,971.3 |
19.95
256.10
243.30
|
|
36 tháng
(2023-09-27) |
225.10 | 996.02% | 2,967,459,100 | -139,793,583 | -12,683.3 |
19.95
256.10
243.30
|
|
60 tháng
(2021-10-07) |
203.30 | 457.88% | 4,604,551,300 | -170,493,451 | -15,656.3 |
19.95
256.10
243.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 07/11/2013 |
9.33
|
198,630 | 9.33 | 9.41 | 9.19 | 1,580 | 144,940 | -9.5 |
| 06/11/2013 |
9.33
|
217,440 | 9.33 | 9.41 | 9.26 | 23,540 | 108,140 | -5.6 |
| 05/11/2013 |
9.33
|
90,080 | 9.41 | 9.48 | 9.19 | 220 | 55,290 | -3.6 |
| 04/11/2013 |
9.41
|
88,640 | 9.41 | 9.48 | 9.26 | 11,600 | 56,670 | -3.0 |
| 01/11/2013 |
9.41
|
81,420 | 9.48 | 9.48 | 9.33 | 15,000 | 51,600 | -2.5 |
| 31/10/2013 |
9.48
|
132,420 | 9.41 | 9.48 | 9.41 | 110,740 | 26,060 | 5.7 |
| 30/10/2013 |
9.41
|
182,310 | 9.26 | 9.41 | 9.26 | 170,440 | 4,560 | 11.1 |
| 29/10/2013 |
9.26
|
90,160 | 9.26 | 9.26 | 9.12 | 8,800 | 0 | 0.6 |
| 28/10/2013 |
9.26
|
52,520 | 9.33 | 9.33 | 9.19 | 10,280 | 0 | 0.7 |
| 25/10/2013 |
9.33
|
71,350 | 9.33 | 9.41 | 9.26 | 38,540 | 260 | 2.5 |
| 24/10/2013 |
9.33
|
133,480 | 9.48 | 9.48 | 9.26 | 83,300 | 55,740 | 1.8 |
| 23/10/2013 |
9.48
|
255,940 | 9.33 | 9.48 | 9.33 | 227,200 | 137,570 | 6.0 |
| 22/10/2013 |
9.33
|
247,120 | 9.26 | 9.41 | 9.26 | 183,780 | 61,870 | 8.1 |
| 21/10/2013 |
9.26
|
247,830 | 9.19 | 9.33 | 9.12 | 117,610 | 51,100 | 4.4 |
| 18/10/2013 |
9.19
|
208,190 | 9.12 | 9.19 | 8.98 | 57,400 | 60,100 | -0.2 |
| 17/10/2013 |
9.12
|
251,590 | 9.05 | 9.19 | 9.05 | 60,030 | 50,100 | 0.6 |
| 16/10/2013 |
9.05
|
363,210 | 8.98 | 9.12 | 8.98 | 173,500 | 113,200 | 3.9 |
| 15/10/2013 |
8.98
|
186,260 | 8.91 | 8.98 | 8.84 | 0 | 58,650 | -3.7 |
| 14/10/2013 |
8.91
|
57,260 | 8.98 | 8.98 | 8.84 | 23,000 | 0 | 1.5 |
| 11/10/2013 |
8.98
|
242,240 | 8.98 | 9.05 | 8.91 | 185,820 | 0 | 11.9 |
| 10/10/2013 |
8.98
|
163,200 | 8.98 | 8.98 | 8.84 | 61,000 | 19,270 | 2.6 |
| 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 |