| 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) |
-16.10 | -9.92% | 70,218,100 | -7,702,300 | -1,097.8 |
141.80
172
146
|
|
2 tháng
(2026-01-19) |
-15.80 | -9.75% | 190,101,300 | -32,250,200 | -4,394.1 |
121.60
172
146
|
|
3 tháng
(2025-12-18) |
3.50 | 2.45% | 339,353,100 | -43,733,500 | -6,096.1 |
121.60
179
146
|
|
6 tháng
(2025-09-19) |
69.60 | 90.86% | 604,270,100 | -60,736,600 | -8,641.3 |
74.40
179
146
|
|
12 tháng
(2025-03-24) |
117.85 | 415.70% | 1,291,992,800 | -63,039,224 | -9,879.9 |
27.55
179
146
|
|
24 tháng
(2024-03-28) |
122.40 | 514.29% | 1,916,071,500 | -102,156,860 | -11,458.2 |
19.95
179
146
|
|
36 tháng
(2023-04-03) |
117.20 | 404.14% | 3,281,757,000 | -120,809,804 | -12,278.2 |
19.95
179
146
|
|
60 tháng
(2021-04-13) |
83.67 | 133.80% | 4,397,433,100 | -226,597,026 | -23,013.1 |
19.95
179
146
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 14/12/2012 |
8.05
|
59,940 | 7.89 | 8.05 | 7.89 | 1,464,769 | 1,419,199 | 3.4 |
| 13/12/2012 |
7.89
|
37,040 | 7.89 | 8.05 | 7.89 | 68,570 | 50,480 | 1.4 |
| 12/12/2012 |
7.89
|
83,930 | 8.05 | 8.10 | 7.79 | 69,110 | 39,770 | 2.2 |
| 11/12/2012 |
8.05
|
140,130 | 7.79 | 8.05 | 7.79 | 104,900 | 73,000 | 2.4 |
| 10/12/2012 |
7.79
|
93,490 | 7.47 | 7.84 | 7.68 | 39,760 | 29,830 | 0.7 |
| 07/12/2012 |
7.47
|
128,930 | 7.73 | 7.73 | 7.47 | 81,930 | 152,850 | -5.0 |
| 06/12/2012 |
7.73
|
44,490 | 7.73 | 7.73 | 7.68 | 0 | 313,930 | -22.6 |
| 05/12/2012 |
7.73
|
53,690 | 7.73 | 7.73 | 7.68 | 0 | 42,680 | -3.1 |
| 04/12/2012 |
7.73
|
97,460 | 7.79 | 7.79 | 7.68 | 39,170 | 76,850 | -2.8 |
| 03/12/2012 |
7.79
|
120,380 | 7.79 | 7.84 | 7.73 | 93,080 | 18,180 | 5.5 |
| 30/11/2012 |
7.79
|
51,470 | 7.84 | 7.84 | 7.63 | 13,932,286 | 91,200 | 1,038.1 |
| 29/11/2012 |
7.84
|
75,950 | 7.79 | 7.84 | 7.73 | 1,000 | 26,400 | -1.9 |
| 28/11/2012 |
7.79
|
150,630 | 7.79 | 7.79 | 7.42 | 498,040 | 537,340 | -2.8 |
| 27/11/2012 |
7.79
|
44,800 | 8.00 | 8.00 | 7.79 | 4,530 | 24,200 | -1.5 |
| 26/11/2012 |
8.00
|
49,340 | 8.05 | 8.05 | 7.89 | 0 | 68,600 | -5.2 |
| 23/11/2012 |
8.05
|
30,240 | 8.05 | 8.05 | 8.00 | 0 | 19,000 | -1.4 |
| 22/11/2012 |
8.05
|
51,090 | 8.10 | 8.10 | 8.00 | 100 | 32,500 | -2.5 |
| 21/11/2012 |
8.10
|
40,420 | 8.16 | 8.16 | 8.00 | 0 | 27,280 | -2.1 |
| 20/11/2012 |
8.16
|
30,340 | 8.16 | 8.16 | 8.00 | 2,000 | 19,010 | -1.3 |
| 19/11/2012 |
8.16
|
37,530 | 8.21 | 8.21 | 8.05 | 6,000 | 23,930 | -1.4 |
| 16/11/2012 |
8.21
|
26,820 | 8.21 | 8.21 | 8.10 | 4,600 | 14,810 | -0.8 |
| 15/11/2012 |
8.21
|
33,090 | 8.26 | 8.26 | 8.16 | 4,990 | 23,610 | -1.4 |
| 14/11/2012 |
8.26
|
30,740 | 8.26 | 8.32 | 8.16 | 4,020 | 10,790 | -0.5 |
| 13/11/2012 |
8.26
|
28,090 | 8.32 | 8.32 | 8.21 | 0 | 15,600 | -1.2 |
| 12/11/2012 |
8.32
|
39,430 | 8.32 | 8.32 | 8.16 | 0 | 810 | -0.1 |
| 09/11/2012 |
8.32
|
29,400 | 8.32 | 8.32 | 8.16 | 1,500 | 22,210 | -1.6 |
| 08/11/2012 |
8.32
|
163,300 | 8.26 | 8.32 | 8.16 | 145,450 | 107,890 | 3.0 |
| 07/11/2012 |
8.26
|
85,680 | 8.26 | 8.26 | 8.16 | 67,300 | 51,660 | 1.2 |
| 06/11/2012 |
8.26
|
28,510 | 8.26 | 8.26 | 8.10 | 1,000 | 3,700 | -0.2 |
| 05/11/2012 |
8.26
|
24,130 | 8.21 | 8.26 | 8.21 | 0 | 14,210 | -1.1 |
| 02/11/2012 |
8.21
|
30,990 | 8.26 | 8.26 | 7.95 | 10 | 0 | 0.0 |
| 01/11/2012 |
8.26
|
52,830 | 8.26 | 8.26 | 8.21 | 13,600 | 29,910 | -1.3 |
| 31/10/2012 |
8.26
|
46,420 | 8.26 | 8.26 | 8.16 | 0 | 23,660 | -1.8 |
| 30/10/2012 |
8.26
|
43,900 | 8.26 | 8.26 | 8.16 | 0 | 19,430 | -1.5 |
| 29/10/2012 |
8.26
|
28,610 | 8.21 | 8.26 | 8.10 | 0 | 1,210 | -0.1 |
| 26/10/2012 |
8.21
|
49,720 | 8.26 | 8.26 | 8.21 | 49,440 | 19,650 | 2.3 |
| 25/10/2012 |
8.26
|
112,290 | 8.26 | 8.32 | 8.16 | 211,710 | 139,010 | 5.7 |
| 24/10/2012 |
8.26
|
59,780 | 8.26 | 8.26 | 8.10 | 36,690 | 6,820 | 2.3 |
| 23/10/2012 |
8.26
|
48,050 | 8.32 | 8.37 | 8.21 | 19,890 | 29,290 | -0.7 |
| 22/10/2012 |
8.32
|
51,680 | 8.37 | 8.37 | 8.16 | 18,690 | 3,040 | 1.2 |
| 19/10/2012 |
8.37
|
59,850 | 8.37 | 8.42 | 8.26 | 18,690 | 19,210 | -0.0 |
| 18/10/2012 |
8.37
|
52,280 | 8.37 | 8.37 | 8.16 | 18,690 | 6,200 | 1.0 |
| 17/10/2012 |
8.37
|
44,560 | 8.37 | 8.37 | 8.26 | 800 | 30,800 | -2.4 |
| 16/10/2012 |
8.37
|
62,130 | 8.37 | 8.42 | 8.26 | 0 | 36,450 | -2.9 |
| 15/10/2012 |
8.37
|
42,970 | 8.32 | 8.37 | 8.21 | 1,000 | 10,900 | -0.8 |
| 12/10/2012 |
8.32
|
34,370 | 8.37 | 8.48 | 8.26 | 0 | 29,000 | -2.3 |
| 11/10/2012 |
8.37
|
53,630 | 8.48 | 8.48 | 8.37 | 200,000 | 229,550 | -2.3 |
| 10/10/2012 |
8.48
|
54,980 | 8.53 | 8.58 | 8.42 | 3,020 | 38,000 | -2.8 |
| 09/10/2012 |
8.53
|
44,400 | 8.58 | 8.58 | 8.48 | 1,000 | 31,620 | -2.5 |
| 08/10/2012 |
8.58
|
157,200 | 8.48 | 8.58 | 8.48 | 141,400 | 57,540 | 6.8 |
| 05/10/2012 |
8.48
|
53,850 | 8.48 | 8.48 | 8.37 | 100 | 29,860 | -2.4 |
| 04/10/2012 |
8.48
|
53,330 | 8.37 | 8.48 | 8.37 | 0 | 24,610 | -2.0 |
| 03/10/2012 |
8.37
|
112,160 | 8.69 | 8.69 | 8.37 | 950 | 86,230 | -6.8 |
| 02/10/2012 |
8.69
|
141,870 | 8.74 | 8.74 | 8.63 | 84,300 | 130,350 | -3.8 |
| 01/10/2012 |
8.74
|
160,560 | 8.79 | 8.79 | 8.53 | 6,000 | 118,910 | -9.3 |
| 28/09/2012 |
8.79
|
278,510 | 8.79 | 8.85 | 8.53 | 149,460 | 237,050 | -7.2 |
| 27/09/2012 |
8.79
|
316,390 | 8.85 | 9.01 | 8.48 | 140,130 | 273,360 | -10.9 |
| 26/09/2012 |
8.85
|
450,280 | 8.53 | 8.90 | 8.58 | 303,370 | 348,320 | -3.8 |
| 25/09/2012 |
8.53
|
214,740 | 8.42 | 8.53 | 8.32 | 119,500 | 556,320 | -33.7 |
| 24/09/2012 |
8.42
|
262,890 | 8.48 | 8.48 | 8.26 | 162,400 | 206,060 | -3.5 |
| 21/09/2012 |
8.48
|
307,720 | 8.16 | 8.48 | 8.21 | 194,920 | 196,590 | -0.1 |
| 20/09/2012 |
8.16
|
115,490 | 8.16 | 8.21 | 8.10 | 42,220 | 56,450 | -1.1 |
| 19/09/2012 |
8.16
|
206,300 | 8.10 | 8.16 | 8.05 | 33,650 | 755,650 | -53.8 |
| 18/09/2012 |
8.10
|
103,210 | 7.95 | 8.21 | 7.84 | 161,630 | 210,370 | -3.7 |
| 17/09/2012 |
7.95
|
324,310 | 7.84 | 8.21 | 7.95 | 296,840 | 370,590 | -5.6 |
| 14/09/2012 |
7.84
|
151,910 | 7.63 | 7.84 | 7.73 | 222,610 | 189,750 | 2.4 |
| 13/09/2012 |
7.63
|
80,380 | 7.63 | 7.68 | 7.57 | 30,830 | 32,800 | -0.1 |
| 12/09/2012 |
7.63
|
83,310 | 7.63 | 7.68 | 7.63 | 43,050 | 71,060 | -2.0 |
| 11/09/2012 |
7.63
|
73,230 | 7.57 | 7.68 | 7.57 | 22,270 | 61,810 | -2.8 |
| 10/09/2012 |
7.57
|
68,830 | 7.63 | 7.73 | 7.52 | 19,370 | 53,960 | -2.5 |
| 07/09/2012 |
7.63
|
90,690 | 7.68 | 7.73 | 7.63 | 25,150 | 70,790 | -3.3 |
| 06/09/2012 |
7.68
|
70,640 | 7.63 | 7.73 | 7.57 | 19,910 | 33,970 | -1.0 |
| 05/09/2012 |
7.63
|
87,930 | 7.68 | 7.84 | 7.57 | 20,350 | 23,640 | -0.2 |
| 04/09/2012 |
7.68
|
73,830 | 7.47 | 7.84 | 7.63 | 20,500 | 37,470 | -1.2 |
| 31/08/2012 |
7.47
|
208,770 | 7.84 | 7.84 | 7.47 | 75,350 | 191,910 | -8.3 |
| 30/08/2012 |
7.84
|
60,820 | 7.47 | 7.84 | 7.52 | 3,800 | 31,980 | -2.1 |
| 29/08/2012 |
7.47
|
135,960 | 7.42 | 7.79 | 7.42 | 3,850 | 38,810 | -2.5 |
| 28/08/2012 |
7.42
|
118,670 | 7.36 | 7.42 | 7.26 | 75,600 | 59,350 | 1.1 |
| 27/08/2012 |
7.36
|
304,450 | 7.73 | 7.73 | 7.36 | 214,090 | 125,720 | 6.2 |
| 24/08/2012 |
7.73
|
263,110 | 7.73 | 7.84 | 7.36 | 39,460 | 95,790 | -4.2 |
| 23/08/2012 |
7.73
|
244,370 | 8.10 | 8.10 | 7.73 | 59,000 | 134,100 | -5.5 |
| 22/08/2012 |
8.10
|
212,800 | 8.10 | 8.16 | 7.95 | 89,290 | 68,680 | 1.6 |
| 21/08/2012 |
8.10
|
165,180 | 8.37 | 8.37 | 8.00 | 123,000 | 7,010 | 8.9 |
| 20/08/2012 |
8.37
|
230,260 | 8.32 | 8.42 | 8.26 | 174,870 | 30,420 | 11.4 |
| 17/08/2012 |
8.32
|
85,650 | 8.42 | 8.48 | 8.32 | 70,940 | 3,500 | 5.3 |
| 16/08/2012 |
8.42
|
115,560 | 8.48 | 8.48 | 8.37 | 78,360 | 18,340 | 4.8 |
| 15/08/2012 |
8.48
|
79,010 | 8.53 | 8.58 | 8.48 | 47,700 | 33,340 | 1.1 |
| 14/08/2012 |
8.53
|
93,610 | 8.48 | 8.53 | 8.48 | 72,880 | 17,890 | 4.4 |
| 13/08/2012 |
8.48
|
53,020 | 8.42 | 8.48 | 8.32 | 39,010 | 420 | 3.1 |
| 10/08/2012 |
8.42
|
65,470 | 8.42 | 8.48 | 8.37 | 60,000 | 38,340 | 0.0 |
| 09/08/2012 |
8.42
|
100,400 | 8.42 | 8.48 | 8.37 | 77,980 | 34,330 | 3.5 |
| 08/08/2012 |
8.42
|
107,540 | 8.37 | 8.48 | 8.37 | 87,550 | 19,290 | 5.4 |
| 07/08/2012 |
8.37
|
165,390 | 8.32 | 8.42 | 8.26 | 139,530 | 30,000 | 8.6 |
| 06/08/2012 |
8.32
|
147,010 | 8.32 | 8.32 | 8.10 | 124,870 | 18,100 | 8.4 |
| 03/08/2012 |
8.32
|
123,450 | 8.32 | 8.32 | 8.21 | 95,170 | 35,480 | 4.7 |
| 02/08/2012 |
8.32
|
254,950 | 8.10 | 8.48 | 8.16 | 172,590 | 70,120 | 8.0 |
| 01/08/2012 |
8.10
|
172,190 | 8.16 | 8.16 | 8.00 | 137,480 | 86,060 | 3.9 |
| 31/07/2012 |
8.16
|
159,950 | 8.21 | 8.21 | 8.10 | 102,180 | 58,080 | 3.4 |
| 30/07/2012 |
8.21
|
199,800 | 8.21 | 8.21 | 8.05 | 141,190 | 50,050 | 7.0 |
| 27/07/2012 |
8.21
|
246,010 | 8.16 | 8.21 | 8.05 | 212,400 | 703,130 | -37.1 |