| 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) |
2.15 | 9.49% | 41,251,300 | -3,042,699 | 0 |
22.50
25.70
24.70
|
|
2 tháng
(2026-07-13) |
-0.55 | -2.17% | 91,798,300 | -13,822,906 | 0 |
20
25.70
24.70
|
|
3 tháng
(2026-06-15) |
-1.45 | -5.52% | 136,917,800 | -11,456,122 | 0 |
20
28
24.70
|
|
6 tháng
(2026-03-16) |
-2.67 | -9.72% | 297,436,800 | -22,227,502 | -124.3 |
20
29.29
24.70
|
|
12 tháng
(2025-09-16) |
-12.51 | -33.53% | 654,527,000 | -46,756,602 | -839.8 |
20
39.15
24.70
|
|
24 tháng
(2024-09-23) |
-12.29 | -33.13% | 1,334,655,700 | -59,439,179 | -1,876.8 |
20
42.25
24.70
|
|
36 tháng
(2023-09-27) |
-5.55 | -18.29% | 1,978,827,600 | -32,331,517 | -755.8 |
20
42.25
24.70
|
|
60 tháng
(2021-10-07) |
-8.22 | -24.90% | 3,588,026,000 | -41,947,421 | -2,005.1 |
15.22
55.55
24.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 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 |
| 16/05/2013 |
7.14
|
84,720 | 6.88 | 7.18 | 6.96 | 30,000 | 0 | 0.6 |
| 15/05/2013 |
6.88
|
219,010 | 6.44 | 6.88 | 6.44 | 97,940 | 0 | 1.8 |
| 14/05/2013 |
6.44
|
136,890 | 6.48 | 6.55 | 6.37 | 115,380 | 0 | 2.0 |
| 13/05/2013 |
6.48
|
96,580 | 6.11 | 6.48 | 6.26 | 25,000 | 0 | 0.4 |
| 10/05/2013 |
6.11
|
29,210 | 6.11 | 6.15 | 6.07 | 13,790 | 0 | 0.2 |
| 09/05/2013 |
6.11
|
16,680 | 6.18 | 6.18 | 6.07 | 0 | 0 | 0 |
| 08/05/2013 |
6.18
|
9,530 | 6.00 | 6.26 | 6.18 | 0 | 0 | 0 |
| 07/05/2013 |
6.00
|
58,700 | 6.18 | 6.18 | 6.00 | 0 | 0 | 0 |
| 06/05/2013 |
6.18
|
81,340 | 5.96 | 6.18 | 5.89 | 0 | 0 | 0 |
| 03/05/2013 |
5.96
|
34,690 | 6.40 | 6.40 | 5.96 | 0 | 0 | 0 |
| 02/05/2013 |
6.40
|
30,870 | 6.40 | 6.40 | 6.33 | 0 | 0 | 0 |
| 26/04/2013 |
6.40
|
67,520 | 6.40 | 6.44 | 6.22 | 0 | 0 | 0 |
| 25/04/2013 |
6.40
|
150,870 | 6.29 | 6.44 | 6.22 | 120,100 | 0 | 2.1 |
| 24/04/2013 |
6.29
|
88,650 | 6.29 | 6.29 | 6.11 | 56,200 | 0 | 1.0 |
| 23/04/2013 |
6.29
|
100,870 | 6.18 | 6.29 | 6.18 | 37,630 | 0 | 0.6 |
| 22/04/2013 |
6.18
|
128,400 | 6.18 | 6.22 | 6.00 | 0 | 0 | 0 |
| 18/04/2013 |
6.18
|
195,130 | 6.22 | 6.22 | 6.11 | 10,000 | 0 | 0.2 |
| 17/04/2013 |
6.22
|
284,820 | 6.26 | 6.26 | 6.07 | 150,000 | 0 | 2.5 |
| 16/04/2013 |
6.26
|
22,850 | 6.15 | 6.33 | 6.15 | 0 | 0 | 0 |
| 15/04/2013 |
6.15
|
263,240 | 5.96 | 6.37 | 6.04 | 0 | 0 | 0 |
| 12/04/2013 |
5.96
|
762,940 | 6.40 | 6.40 | 5.96 | 238,460 | 0 | 3.9 |
| 11/04/2013 |
6.40
|
22,910 | 6.88 | 6.88 | 6.40 | 0 | 0 | 0 |
| 10/04/2013 |
6.88
|
17,070 | 7.40 | 7.40 | 6.88 | 0 | 0 | 0 |
| 09/04/2013 |
7.40
|
13,300 | 7.95 | 7.95 | 7.40 | 0 | 0 | 0 |
| 08/04/2013 |
7.95
|
370,500 | 7.95 | 7.95 | 7.95 | 350,000 | 0 | 7.6 |
| 30/11/-0001 |
12.15
|
1,605,500 | 12.37 | 12.44 | 12.15 | 0 | 0 | 0 |