| 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) |
-0.30 | -2.94% | 222,300 | -800 | -0.0 |
9.10
10.25
9.85
|
|
2 tháng
(2026-01-19) |
-0.25 | -2.46% | 386,700 | -1,000 | -0.0 |
9.10
10.40
9.85
|
|
3 tháng
(2025-12-18) |
-0.40 | -3.88% | 503,500 | -1,500 | -0.0 |
9.10
10.45
9.85
|
|
6 tháng
(2025-09-19) |
-2 | -16.81% | 946,500 | -3,000 | -0.0 |
9.10
11.90
9.85
|
|
12 tháng
(2025-03-24) |
-0.75 | -7.04% | 4,031,100 | -5,800 | -0.0 |
8.72
13
9.85
|
|
24 tháng
(2024-03-28) |
-6 | -37.74% | 8,508,700 | -57,000 | -0.8 |
8.72
15.90
9.85
|
|
36 tháng
(2023-04-03) |
-8.60 | -46.49% | 19,215,300 | -67,228 | -0.9 |
8.72
23
9.85
|
|
60 tháng
(2021-04-13) |
-14.06 | -58.68% | 87,107,100 | -183,256 | -3.5 |
8.72
63.33
9.85
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 27/07/2012 |
7.69
|
88,810 | 7.77 | 7.85 | 7.58 | 0 | 4,000 | -0.1 |
| 26/07/2012 |
7.77
|
39,460 | 7.62 | 7.89 | 7.62 | 1,000 | 0 | 0.0 |
| 25/07/2012 |
7.62
|
118,470 | 7.69 | 7.69 | 7.54 | 0 | 3,000 | -0.1 |
| 24/07/2012 |
7.69
|
134,590 | 8.01 | 8.01 | 7.62 | 0 | 2,000 | -0.0 |
| 23/07/2012 |
8.01
|
85,490 | 8.29 | 8.29 | 7.97 | 0 | 0 | 0 |
| 20/07/2012 |
8.29
|
415,440 | 8.05 | 8.44 | 8.09 | 19,000 | 18,000 | 0.0 |
| 19/07/2012 |
8.05
|
213,940 | 7.69 | 8.05 | 7.50 | 7,000 | 0 | 0.1 |
| 18/07/2012 |
7.69
|
49,260 | 7.69 | 7.77 | 7.42 | 0 | 0 | 0 |
| 17/07/2012 |
7.69
|
83,310 | 7.46 | 7.73 | 7.50 | 0 | 0 | 0 |
| 16/07/2012 |
7.46
|
106,230 | 7.81 | 7.85 | 7.46 | 3,000 | 0 | 0.1 |
| 13/07/2012 |
7.81
|
168,930 | 7.50 | 7.85 | 7.50 | 3,000 | 0 | 0.1 |
| 12/07/2012 |
7.50
|
97,690 | 7.38 | 7.50 | 7.34 | 0 | 5,000 | -0.1 |
| 11/07/2012 |
7.38
|
54,970 | 7.22 | 7.46 | 7.22 | 0 | 0 | 0 |
| 10/07/2012 |
7.22
|
36,750 | 7.22 | 7.34 | 7.10 | 0 | 0 | 0 |
| 09/07/2012 |
7.22
|
145,440 | 7.58 | 7.58 | 7.22 | 0 | 1,000 | -0.0 |
| 06/07/2012 |
7.58
|
169,990 | 7.30 | 7.66 | 7.22 | 1,000 | 1,000 | 0 |
| 05/07/2012 |
7.30
|
73,350 | 7.22 | 7.30 | 7.02 | 5,000 | 2,000 | 0.1 |
| 04/07/2012 |
7.22
|
58,660 | 7.22 | 7.46 | 7.06 | 0 | 0 | 0 |
| 03/07/2012 |
7.22
|
153,610 | 7.38 | 7.38 | 7.02 | 0 | 1,000 | -0.0 |
| 02/07/2012 |
7.38
|
88,280 | 7.62 | 7.69 | 7.38 | 5,000 | 0 | 0.1 |
| 29/06/2012 |
7.62
|
78,350 | 7.69 | 7.81 | 7.62 | 3,000 | 0 | 0.1 |
| 28/06/2012 |
7.69
|
41,620 | 7.69 | 7.89 | 7.50 | 0 | 0 | 0 |
| 27/06/2012 |
7.69
|
67,580 | 7.69 | 7.89 | 7.58 | 1,000 | 0 | 0.0 |
| 26/06/2012 |
7.69
|
265,860 | 8.09 | 8.09 | 7.69 | 0 | 0 | 0 |
| 25/06/2012 |
8.09
|
278,810 | 8.48 | 8.48 | 8.09 | 0 | 12,900 | -0.3 |
| 22/06/2012 |
8.48
|
69,180 | 8.52 | 8.52 | 8.29 | 0 | 0 | 0 |
| 21/06/2012 |
8.52
|
64,680 | 8.56 | 8.68 | 8.41 | 0 | 3,190 | -0.1 |
| 20/06/2012 |
8.56
|
72,720 | 8.52 | 8.76 | 8.48 | 0 | 1,000 | -0.0 |
| 19/06/2012 |
8.52
|
190,720 | 8.96 | 9.00 | 8.52 | 0 | 0 | 0 |
| 18/06/2012 |
8.96
|
104,120 | 9.00 | 9.23 | 8.68 | 0 | 0 | 0 |
| 15/06/2012 |
9.00
|
99,570 | 8.60 | 9.00 | 8.44 | 0 | 0 | 0 |
| 14/06/2012 |
8.60
|
184,510 | 9.04 | 9.04 | 8.60 | 0 | 0 | 0 |
| 13/06/2012 |
9.04
|
142,370 | 8.68 | 9.04 | 8.48 | 1,000 | 0 | 0.0 |
| 12/06/2012 |
8.68
|
161,150 | 9.08 | 9.12 | 8.68 | 0 | 0 | 0 |
| 11/06/2012 |
9.08
|
135,590 | 9.08 | 9.23 | 8.88 | 0 | 5,580 | -0.1 |
| 08/06/2012 |
9.08
|
257,120 | 9.27 | 9.51 | 9.08 | 5,000 | 0 | 0.1 |
| 07/06/2012 |
9.27
|
345,210 | 9.08 | 9.51 | 9.08 | 10,000 | 0 | 0.2 |
| 06/06/2012 |
9.08
|
110,200 | 8.92 | 9.15 | 8.52 | 1,000 | 0 | 0.0 |
| 05/06/2012 |
8.92
|
137,460 | 8.56 | 8.92 | 8.25 | 5,000 | 0 | 0.1 |
| 04/06/2012 |
8.56
|
200,100 | 8.60 | 8.60 | 8.21 | 0 | 0 | 0 |
| 01/06/2012 |
8.60
|
170,050 | 9.04 | 9.08 | 8.60 | 0 | 0 | 0 |
| 31/05/2012 |
9.04
|
138,770 | 9.15 | 9.15 | 8.72 | 0 | 0 | 0 |
| 30/05/2012 |
9.15
|
187,700 | 9.12 | 9.43 | 9.15 | 0 | 6,000 | -0.1 |
| 29/05/2012 |
9.12
|
360,250 | 8.68 | 9.12 | 8.41 | 900 | 4,500 | -0.1 |
| 28/05/2012 |
8.68
|
345,620 | 8.29 | 8.68 | 8.64 | 0 | 2,500 | -0.1 |
| 25/05/2012 |
8.29
|
44,240 | 7.89 | 8.29 | 8.29 | 0 | 5,000 | -0.1 |
| 24/05/2012 |
7.89
|
222,970 | 8.25 | 8.29 | 7.85 | 6,000 | 5,000 | 0.0 |
| 23/05/2012 |
8.25
|
217,410 | 8.68 | 8.84 | 8.25 | 0 | 10,000 | -0.2 |
| 22/05/2012 |
8.68
|
308,920 | 8.48 | 8.88 | 8.44 | 1,000 | 0 | 0.0 |
| 21/05/2012 |
8.48
|
124,180 | 8.09 | 8.48 | 8.13 | 3,500 | 0 | 0.1 |
| 18/05/2012 |
8.09
|
202,360 | 8.48 | 8.48 | 8.09 | 0 | 0 | 0 |
| 17/05/2012 |
8.48
|
297,670 | 8.21 | 8.60 | 8.25 | 22,000 | 0 | 0.5 |
| 16/05/2012 |
8.21
|
354,960 | 8.60 | 8.68 | 8.21 | 1,000 | 8,000 | -0.1 |
| 15/05/2012 |
8.60
|
331,560 | 9.04 | 9.04 | 8.60 | 10,000 | 11,000 | -0.0 |
| 14/05/2012 |
9.04
|
322,730 | 9.51 | 9.63 | 9.04 | 1,000 | 0 | 0.0 |
| 11/05/2012 |
9.51
|
350,560 | 9.98 | 10.10 | 9.51 | 2,000 | 5,000 | -0.1 |
| 10/05/2012 |
9.98
|
413,410 | 10.26 | 10.65 | 9.75 | 0 | 0 | 0 |
| 09/05/2012 |
10.26
|
548,540 | 10.18 | 10.61 | 9.87 | 1,000 | 9,000 | -0.2 |
| 08/05/2012 |
10.18
|
885,040 | 9.83 | 10.30 | 9.98 | 0 | 17,000 | -0.4 |
| 07/05/2012 |
9.83
|
35,110 | 9.39 | 9.83 | 9.83 | 0 | 4,010 | -0.1 |
| 04/05/2012 |
9.39
|
179,340 | 8.96 | 9.39 | 9.35 | 0 | 0 | 0 |
| 03/05/2012 |
8.96
|
524,340 | 9.04 | 9.08 | 8.60 | 14,000 | 5,000 | 0.2 |
| 02/05/2012 |
9.04
|
438,800 | 9.51 | 9.55 | 9.04 | 15,000 | 0 | 0.3 |
| 27/04/2012 |
9.51
|
465,990 | 9.35 | 9.79 | 9.15 | 10,010 | 0 | 0.2 |
| 26/04/2012 |
9.35
|
602,050 | 9.19 | 9.63 | 9.31 | 0 | 7,000 | -0.2 |
| 25/04/2012 |
9.19
|
269,600 | 8.76 | 9.19 | 9.08 | 0 | 9,000 | -0.2 |
| 24/04/2012 |
8.76
|
231,700 | 8.37 | 8.76 | 8.41 | 0 | 0 | 0 |
| 23/04/2012 |
8.37
|
146,940 | 7.97 | 8.37 | 8.01 | 0 | 1,000 | -0.0 |
| 20/04/2012 |
7.97
|
451,430 | 7.62 | 7.97 | 7.62 | 18,000 | 3,000 | 0.3 |
| 19/04/2012 |
7.62
|
939,550 | 7.69 | 8.05 | 7.58 | 0 | 22,100 | -0.4 |
| 18/04/2012 |
7.69
|
736,200 | 7.34 | 7.69 | 7.62 | 0 | 3,000 | -0.1 |
| 17/04/2012 |
7.34
|
38,040 | 7.02 | 7.34 | 7.34 | 0 | 0 | 0 |
| 16/04/2012 |
7.02
|
57,150 | 6.71 | 7.02 | 6.71 | 2,000 | 0 | 0.0 |
| 13/04/2012 |
6.71
|
331,080 | 6.83 | 6.87 | 6.59 | 100 | 0 | 0.0 |
| 12/04/2012 |
6.83
|
429,020 | 6.83 | 7.02 | 6.63 | 5,000 | 0 | 0.1 |
| 11/04/2012 |
6.83
|
256,000 | 6.55 | 6.87 | 6.67 | 2,000 | 0 | 0.0 |
| 10/04/2012 |
6.55
|
246,700 | 6.75 | 6.95 | 6.55 | 1,500 | 3,000 | -0.0 |
| 09/04/2012 |
6.75
|
696,310 | 6.43 | 6.75 | 6.67 | 2,000 | 19,100 | -0.3 |
| 06/04/2012 |
6.43
|
169,100 | 6.16 | 6.43 | 6.27 | 0 | 0 | 0 |
| 05/04/2012 |
6.16
|
120,270 | 5.88 | 6.16 | 5.84 | 0 | 0 | 0 |
| 04/04/2012 |
5.88
|
101,140 | 6.08 | 6.12 | 5.88 | 0 | 0 | 0 |
| 03/04/2012 |
6.08
|
159,070 | 5.84 | 6.12 | 5.80 | 7,900 | 0 | 0.1 |
| 30/03/2012 |
5.84
|
78,400 | 6.04 | 6.04 | 5.76 | 3,000 | 0 | 0.0 |
| 29/03/2012 |
6.04
|
193,270 | 6.31 | 6.35 | 6.00 | 0 | 1,260 | -0.0 |
| 28/03/2012 |
6.31
|
192,530 | 6.31 | 6.31 | 6.04 | 5,200 | 6,000 | -0.0 |
| 27/03/2012 |
6.31
|
1,150,790 | 6.39 | 6.71 | 6.31 | 11,000 | 0 | 0.2 |
| 26/03/2012 |
6.39
|
25,180 | 6.12 | 6.39 | 6.39 | 0 | 0 | 0 |
| 23/03/2012 |
6.12
|
51,310 | 5.84 | 6.12 | 6.12 | 0 | 0 | 0 |
| 22/03/2012 |
5.84
|
398,150 | 5.56 | 5.84 | 5.72 | 12,000 | 0 | 0.2 |
| 21/03/2012 |
5.56
|
181,420 | 5.33 | 5.56 | 5.37 | 0 | 0 | 0 |
| 20/03/2012 |
5.33
|
95,130 | 5.29 | 5.37 | 5.21 | 0 | 0 | 0 |
| 19/03/2012 |
5.29
|
32,800 | 5.25 | 5.33 | 5.17 | 0 | 0 | 0 |
| 16/03/2012 |
5.25
|
167,520 | 5.33 | 5.45 | 5.09 | 200 | 0 | 0.0 |
| 15/03/2012 |
5.33
|
125,080 | 5.13 | 5.37 | 4.93 | 0 | 0 | 0 |
| 14/03/2012 |
5.13
|
143,670 | 5.37 | 5.37 | 5.13 | 0 | 0 | 0 |
| 13/03/2012 |
5.37
|
80,760 | 5.25 | 5.37 | 5.13 | 0 | 0 | 0 |
| 12/03/2012 |
5.25
|
119,780 | 5.41 | 5.41 | 5.17 | 0 | 0 | 0 |
| 09/03/2012 |
5.41
|
91,190 | 5.60 | 5.60 | 5.33 | 0 | 0 | 0 |
| 08/03/2012 |
5.60
|
142,730 | 5.88 | 5.88 | 5.60 | 0 | 0 | 0 |
| 07/03/2012 |
5.88
|
189,130 | 5.72 | 5.96 | 5.56 | 0 | 0 | 0 |