| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-23) |
-0.50 | -14.25% | 7,351,000 | 6,700 | 0.0 |
2.98
3.60
3.02
|
|
2 tháng
(2026-01-15) |
-0.81 | -21.20% | 22,923,200 | -65,500 | -0.3 |
2.98
4.27
3.02
|
|
3 tháng
(2025-12-16) |
-0.99 | -24.75% | 33,482,500 | 1,800 | -0.0 |
2.98
4.27
3.02
|
|
6 tháng
(2025-09-17) |
-1.62 | -34.99% | 67,257,200 | -272,700 | -1.3 |
2.98
4.63
3.02
|
|
12 tháng
(2025-03-21) |
-2.07 | -40.75% | 166,254,900 | -453,200 | -1.3 |
2.98
5.26
3.02
|
|
24 tháng
(2024-03-26) |
-3.65 | -54.80% | 237,838,600 | 95,460 | 1.4 |
2.98
6.90
3.02
|
|
36 tháng
(2023-04-03) |
-5.19 | -63.29% | 507,897,900 | 362,160 | 3.7 |
2.98
9.80
3.02
|
|
60 tháng
(2021-04-12) |
-4.95 | -62.19% | 1,178,616,400 | -288,694 | -9.6 |
2.98
20.50
3.02
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 13/12/2012 |
8.56
|
1,306,270 | 8.85 | 8.85 | 8.47 | 44,100 | 32,490 | 0.1 |
| 12/12/2012 |
8.85
|
1,493,350 | 8.56 | 8.94 | 8.37 | 44,100 | 0 | 0.4 |
| 11/12/2012 |
8.56
|
1,087,690 | 8.47 | 8.56 | 8.28 | 192,500 | 0 | 1.7 |
| 10/12/2012 |
8.47
|
1,185,750 | 8.18 | 8.47 | 8.09 | 0 | 1,670 | -0.0 |
| 07/12/2012 |
8.18
|
1,251,740 | 7.99 | 8.28 | 7.99 | 0 | 113,080 | -1.0 |
| 06/12/2012 |
7.99
|
720,710 | 8.18 | 8.28 | 7.99 | 50,000 | 0 | 0.4 |
| 05/12/2012 |
8.18
|
750,540 | 7.99 | 8.28 | 7.99 | 0 | 0 | 0 |
| 04/12/2012 |
7.99
|
1,704,590 | 7.71 | 8.09 | 7.71 | 13,820 | 0 | 0.1 |
| 03/12/2012 |
7.71
|
698,810 | 7.52 | 7.71 | 7.42 | 86,230 | 0 | 0.7 |
| 30/11/2012 |
7.52
|
84,300 | 7.61 | 7.61 | 7.52 | 0 | 0 | 0 |
| 29/11/2012 |
7.61
|
188,140 | 7.42 | 7.61 | 7.52 | 0 | 0 | 0 |
| 28/11/2012 |
7.42
|
180,260 | 7.42 | 7.61 | 7.42 | 713,176 | 713,176 | 0 |
| 27/11/2012 |
7.42
|
264,470 | 7.52 | 7.61 | 7.42 | 0 | 7,090 | -0.1 |
| 26/11/2012 |
7.52
|
344,470 | 7.61 | 7.61 | 7.42 | 500 | 2,860 | -0.0 |
| 23/11/2012 |
7.61
|
324,410 | 7.71 | 7.80 | 7.52 | 3,000 | 8,320 | -0.0 |
| 22/11/2012 |
7.71
|
164,840 | 7.61 | 7.71 | 7.61 | 0 | 0 | 0 |
| 21/11/2012 |
7.61
|
212,510 | 7.71 | 7.80 | 7.52 | 0 | 0 | 0 |
| 20/11/2012 |
7.71
|
236,620 | 7.61 | 7.80 | 7.61 | 500 | 0 | 0.0 |
| 19/11/2012 |
7.61
|
210,080 | 7.71 | 7.80 | 7.61 | 0 | 5,320 | -0.0 |
| 16/11/2012 |
7.71
|
654,130 | 7.61 | 7.90 | 7.52 | 23,950 | 6,990 | 0.1 |
| 15/11/2012 |
7.61
|
1,015,130 | 7.90 | 7.90 | 7.52 | 151,070 | 0 | 1.2 |
| 14/11/2012 |
7.90
|
377,590 | 7.90 | 8.09 | 7.80 | 10,000 | 0 | 0.1 |
| 13/11/2012 |
7.90
|
822,140 | 7.99 | 8.09 | 7.80 | 0 | 5,910 | -0.0 |
| 12/11/2012 |
7.99
|
2,246,000 | 7.61 | 7.99 | 7.71 | 0 | 7,980 | -0.1 |
| 09/11/2012 |
7.61
|
556,620 | 7.33 | 7.61 | 7.33 | 0 | 45,000 | -0.4 |
| 08/11/2012 |
7.33
|
475,710 | 7.52 | 7.52 | 7.23 | 79,520 | 100,000 | -0.2 |
| 07/11/2012 |
7.52
|
595,220 | 7.33 | 7.61 | 7.33 | 0 | 125,000 | -1.0 |
| 06/11/2012 |
7.33
|
305,880 | 7.42 | 7.52 | 7.23 | 0 | 0 | 0 |
| 05/11/2012 |
7.42
|
413,340 | 7.52 | 7.61 | 7.42 | 0 | 0 | 0 |
| 02/11/2012 |
7.52
|
1,275,050 | 7.90 | 7.90 | 7.52 | 0 | 3,490 | -0.0 |
| 01/11/2012 |
7.90
|
402,250 | 7.90 | 7.99 | 7.90 | 0 | 0 | 0 |
| 31/10/2012 |
7.90
|
488,450 | 7.80 | 7.99 | 7.71 | 200 | 0 | 0.0 |
| 30/10/2012 |
7.80
|
212,140 | 7.99 | 8.09 | 7.80 | 0 | 0 | 0 |
| 29/10/2012 |
7.99
|
410,510 | 7.80 | 8.09 | 7.80 | 0 | 6,500 | -0.1 |
| 26/10/2012 |
7.80
|
229,240 | 7.80 | 7.99 | 7.80 | 41,700 | 0 | 0.3 |
| 25/10/2012 |
7.80
|
472,550 | 7.90 | 7.90 | 7.61 | 0 | 0 | 0 |
| 24/10/2012 |
7.90
|
356,910 | 7.80 | 7.99 | 7.80 | 54,380 | 0 | 0.4 |
| 23/10/2012 |
7.80
|
295,680 | 7.80 | 7.99 | 7.80 | 44,380 | 0 | 0.4 |
| 22/10/2012 |
7.80
|
664,790 | 7.99 | 7.99 | 7.71 | 44,380 | 410 | 0.4 |
| 19/10/2012 |
7.99
|
1,170,400 | 8.37 | 8.47 | 7.99 | 44,380 | 0 | 0.4 |
| 18/10/2012 |
8.37
|
579,510 | 8.37 | 8.56 | 8.28 | 44,380 | 0 | 0.4 |
| 17/10/2012 |
8.37
|
1,457,050 | 8.28 | 8.56 | 8.37 | 186,180 | 0 | 1.7 |
| 16/10/2012 |
8.28
|
750,240 | 7.90 | 8.28 | 7.99 | 54,010 | 0 | 0.5 |
| 15/10/2012 |
7.90
|
692,090 | 8.09 | 8.28 | 7.90 | 0 | 1,770 | -0.0 |
| 12/10/2012 |
8.09
|
947,620 | 8.09 | 8.37 | 7.99 | 0 | 0 | 0 |
| 11/10/2012 |
8.09
|
973,380 | 8.18 | 8.56 | 8.09 | 0 | 0 | 0 |
| 10/10/2012 |
8.18
|
855,380 | 8.18 | 8.37 | 7.90 | 0 | 0 | 0 |
| 09/10/2012 |
8.18
|
859,580 | 8.09 | 8.37 | 8.09 | 63,750 | 44,390 | 0.2 |
| 08/10/2012 |
8.09
|
1,479,340 | 7.71 | 8.09 | 7.71 | 87,250 | 131,180 | -0.4 |
| 05/10/2012 |
7.71
|
690,810 | 7.42 | 7.71 | 7.42 | 100,050 | 150,200 | -0.4 |
| 04/10/2012 |
7.42
|
488,020 | 7.52 | 7.61 | 7.42 | 1,000 | 200,000 | -1.6 |
| 03/10/2012 |
7.52
|
875,460 | 7.61 | 7.90 | 7.33 | 8,310 | 0 | 0.1 |
| 02/10/2012 |
7.61
|
1,012,430 | 7.99 | 8.09 | 7.61 | 0 | 0 | 0 |
| 01/10/2012 |
7.99
|
738,320 | 8.37 | 8.47 | 7.99 | 0 | 0 | 0 |
| 28/09/2012 |
8.37
|
617,250 | 8.75 | 8.75 | 8.37 | 0 | 88,780 | -0.8 |
| 27/09/2012 |
8.75
|
809,680 | 9.13 | 9.13 | 8.75 | 700 | 177,560 | -1.7 |
| 26/09/2012 |
9.13
|
557,710 | 9.13 | 9.23 | 9.04 | 0 | 44,390 | -0.4 |
| 25/09/2012 |
9.13
|
355,540 | 9.32 | 9.32 | 9.13 | 0 | 44,370 | -0.4 |
| 24/09/2012 |
9.32
|
1,316,920 | 9.70 | 9.70 | 9.23 | 0 | 83,860 | -0.8 |
| 21/09/2012 |
9.70
|
933,280 | 9.32 | 9.70 | 9.42 | 703,540 | 316,300 | 3.9 |
| 20/09/2012 |
9.32
|
676,830 | 9.42 | 9.42 | 9.13 | 296,530 | 0 | 2.9 |
| 19/09/2012 |
9.42
|
880,010 | 9.42 | 9.42 | 9.13 | 250,500 | 0 | 2.4 |
| 18/09/2012 |
9.42
|
996,410 | 9.90 | 9.90 | 9.42 | 155,310 | 0 | 1.6 |
| 17/09/2012 |
9.90
|
859,400 | 9.70 | 9.99 | 9.51 | 373,590 | 0 | 3.9 |
| 14/09/2012 |
9.70
|
1,596,330 | 9.32 | 9.70 | 9.51 | 0 | 780 | -0.0 |
| 13/09/2012 |
9.32
|
689,180 | 8.94 | 9.32 | 8.85 | 39,640 | 0 | 0.4 |
| 12/09/2012 |
8.94
|
608,110 | 9.04 | 9.32 | 8.94 | 59,630 | 0 | 0.6 |
| 11/09/2012 |
9.04
|
1,084,620 | 9.51 | 9.51 | 9.04 | 44,920 | 0 | 0.4 |
| 10/09/2012 |
9.51
|
731,130 | 9.99 | 9.99 | 9.51 | 187,730 | 63,800 | 1.3 |
| 07/09/2012 |
9.99
|
438,080 | 9.90 | 10.09 | 9.90 | 123,630 | 0 | 1.3 |
| 06/09/2012 |
9.90
|
542,930 | 10.09 | 10.18 | 9.80 | 148,480 | 0 | 1.6 |
| 05/09/2012 |
10.09
|
890,330 | 10.47 | 10.47 | 9.99 | 41,130 | 18,370 | 0.2 |
| 04/09/2012 |
10.47
|
473,870 | 10.09 | 10.56 | 10.18 | 0 | 3,580 | -0.0 |
| 31/08/2012 |
10.09
|
619,370 | 10.47 | 10.66 | 10.09 | 0 | 310,740 | -3.3 |
| 30/08/2012 |
10.47
|
550,570 | 10.37 | 10.75 | 10.18 | 0 | 13,270 | -0.1 |
| 29/08/2012 |
10.37
|
1,587,370 | 9.90 | 10.37 | 9.90 | 0 | 0 | 0 |
| 28/08/2012 |
9.90
|
1,892,700 | 10.37 | 10.37 | 9.90 | 0 | 126,650 | -1.3 |
| 27/08/2012 |
10.37
|
539,010 | 10.85 | 10.85 | 10.37 | 2,000 | 91,000 | -1.0 |
| 24/08/2012 |
10.85
|
2,041,720 | 11.23 | 11.61 | 10.75 | 10,000 | 17,310 | -0.1 |
| 23/08/2012 |
11.23
|
143,190 | 11.80 | 11.80 | 11.23 | 0 | 23,210 | -0.3 |
| 22/08/2012 |
11.80
|
1,466,880 | 12.37 | 12.37 | 11.80 | 19,700 | 76,700 | -0.7 |
| 21/08/2012 |
12.37
|
1,078,480 | 12.94 | 12.94 | 12.37 | 200,000 | 4,140 | 2.6 |
| 20/08/2012 |
12.94
|
609,140 | 12.84 | 13.03 | 12.75 | 15,000 | 4,140 | 0.1 |
| 17/08/2012 |
12.84
|
869,060 | 12.56 | 12.84 | 12.46 | 300,000 | 0 | 4.0 |
| 16/08/2012 |
12.56
|
344,340 | 12.56 | 12.65 | 12.37 | 8,670 | 39,600 | -0.4 |
| 15/08/2012 |
12.56
|
351,840 | 12.75 | 12.84 | 12.46 | 0 | 39,610 | -0.5 |
| 14/08/2012 |
12.75
|
696,180 | 12.37 | 12.94 | 12.46 | 0 | 11,010 | -0.1 |
| 13/08/2012 |
12.37
|
656,650 | 12.75 | 12.75 | 12.27 | 0 | 4,140 | -0.1 |
| 10/08/2012 |
12.75
|
643,010 | 12.75 | 12.84 | 12.46 | 48,000 | 39,610 | 0.0 |
| 09/08/2012 |
12.75
|
932,250 | 12.84 | 13.13 | 12.75 | 11,820 | 42,610 | -0.4 |
| 08/08/2012 |
12.84
|
1,017,010 | 12.65 | 12.94 | 12.65 | 16,320 | 2,500 | 0.2 |
| 07/08/2012 |
12.65
|
1,134,230 | 12.94 | 13.03 | 12.46 | 15,060 | 3,000 | 0.2 |
| 06/08/2012 |
12.94
|
3,536,300 | 12.46 | 13.03 | 12.56 | 14,880 | 34,370 | -0.3 |
| 03/08/2012 |
12.46
|
1,211,680 | 12.18 | 12.56 | 12.08 | 14,640 | 0 | 0.2 |
| 02/08/2012 |
12.18
|
1,146,860 | 12.18 | 12.46 | 12.08 | 0 | 0 | 0 |
| 01/08/2012 |
12.18
|
911,360 | 11.99 | 12.18 | 11.70 | 13,280 | 39,620 | -0.3 |
| 31/07/2012 |
11.99
|
1,115,770 | 12.08 | 12.46 | 11.99 | 7,480 | 0 | 0.1 |
| 30/07/2012 |
12.08
|
1,107,380 | 11.70 | 12.18 | 11.61 | 12,620 | 0 | 0.2 |
| 27/07/2012 |
11.70
|
1,079,000 | 11.99 | 12.27 | 11.70 | 112,420 | 0 | 1.4 |
| 26/07/2012 |
11.99
|
1,211,940 | 11.51 | 12.08 | 11.61 | 0 | 1,180 | -0.0 |