| 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) |
-0.70 | -2.55% | 1,092,583,800 | 131,856,000 | 3,818.2 |
25.35
29.40
26.70
|
|
2 tháng
(2026-01-19) |
-0.90 | -3.25% | 1,861,331,300 | 178,703,300 | 5,125.1 |
25.35
29.40
26.70
|
|
3 tháng
(2025-12-19) |
0.10 | 0.37% | 2,690,287,400 | 202,541,200 | 5,760.1 |
25.35
29.40
26.70
|
|
6 tháng
(2025-09-22) |
-1.60 | -5.63% | 4,991,197,700 | 261,328,500 | 7,335.4 |
25.35
29.60
26.70
|
|
12 tháng
(2025-03-24) |
4.18 | 18.45% | 11,163,694,900 | 69,725,807 | 2,512.9 |
17.75
30.35
26.70
|
|
24 tháng
(2024-03-29) |
3.88 | 16.95% | 16,156,832,600 | -153,355,006 | -3,315.0 |
17.75
30.35
26.70
|
|
36 tháng
(2023-04-04) |
10.82 | 67.66% | 22,108,704,600 | -97,430,139 | -2,257.3 |
15.49
30.35
26.70
|
|
60 tháng
(2021-04-14) |
4.46 | 19.96% | 34,875,074,700 | -336,738,423 | -19,324.1 |
9.17
33.25
26.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 30/07/2012 |
0.98
|
98,300 | 0.95 | 0.98 | 0.95 | 17,550 | 51,100 | -0.7 |
| 27/07/2012 |
0.98
|
92,930 | 0.99 | 0.99 | 0.97 | 19,570 | 54,270 | -0.8 |
| 26/07/2012 |
0.98
|
225,560 | 0.98 | 0.99 | 0.98 | 500 | 175,250 | -4.0 |
| 25/07/2012 |
0.98
|
252,010 | 0.98 | 0.98 | 0.97 | 3,300 | 145,200 | -3.3 |
| 24/07/2012 |
0.98
|
266,470 | 0.98 | 0.99 | 0.97 | 0 | 12,390 | -0.3 |
| 23/07/2012 |
0.98
|
207,600 | 0.99 | 1.00 | 0.98 | 2,980 | 0 | 0.1 |
| 20/07/2012 |
0.98
|
330,880 | 1.01 | 1.01 | 0.98 | 337,026 | 551,576 | -5.0 |
| 19/07/2012 |
0.99
|
338,040 | 0.98 | 1.00 | 0.98 | 33,870 | 214,680 | -4.2 |
| 18/07/2012 |
0.98
|
84,750 | 1.00 | 1.00 | 0.97 | 52,000 | 70,730 | -0.4 |
| 17/07/2012 |
0.98
|
701,590 | 0.97 | 0.99 | 0.97 | 151,001 | 790,261 | -14.7 |
| 16/07/2012 |
0.98
|
213,750 | 0.99 | 0.99 | 0.98 | 15,000 | 159,670 | -3.4 |
| 13/07/2012 |
0.99
|
269,300 | 0.98 | 1.00 | 0.97 | 30,860 | 188,290 | -3.7 |
| 12/07/2012 |
0.97
|
62,700 | 0.96 | 0.99 | 0.96 | 0 | 20 | -0.0 |
| 11/07/2012 |
0.96
|
127,600 | 0.94 | 0.98 | 0.94 | 1,600 | 90,000 | -2.0 |
| 10/07/2012 |
0.96
|
346,170 | 0.95 | 0.98 | 0.95 | 0 | 210,140 | -4.8 |
| 09/07/2012 |
0.98
|
268,460 | 0.98 | 1.00 | 0.97 | 800 | 155,290 | -3.6 |
| 06/07/2012 |
0.98
|
91,850 | 1.02 | 1.02 | 0.98 | 0 | 61,950 | -1.4 |
| 05/07/2012 |
0.99
|
59,950 | 0.99 | 1.00 | 0.99 | 0 | 36,150 | -0.8 |
| 04/07/2012 |
1.00
|
65,050 | 1.00 | 1.01 | 1.00 | 5,330 | 21,000 | -0.4 |
| 03/07/2012 |
1.00
|
476,550 | 1.01 | 1.01 | 0.99 | 51,360 | 67,660 | -0.4 |
| 02/07/2012 |
1.01
|
117,160 | 1.02 | 1.03 | 1.01 | 990 | 230 | 0.0 |
| 29/06/2012 |
1.02
|
49,580 | 1.04 | 1.04 | 1.02 | 10,000 | 0 | 0.2 |
| 28/06/2012 |
1.02
|
60,440 | 1.01 | 1.04 | 1.01 | 0 | 50,060 | -1.2 |
| 27/06/2012 |
1.04
|
109,420 | 1.01 | 1.04 | 1.01 | 70,710 | 10,000 | 1.5 |
| 26/06/2012 |
1.02
|
126,200 | 1.01 | 1.02 | 1.01 | 91,000 | 71,680 | 0.5 |
| 25/06/2012 |
1.03
|
131,080 | 1.03 | 1.04 | 1.02 | 66,090 | 6,290 | 1.4 |
| 22/06/2012 |
1.03
|
79,400 | 1.02 | 1.03 | 1.02 | 38,720 | 0 | 0.9 |
| 21/06/2012 |
1.03
|
78,090 | 1.01 | 1.04 | 1.01 | 18,290 | 33,170 | -0.3 |
| 20/06/2012 |
1.03
|
82,290 | 1.03 | 1.04 | 1.03 | 23,000 | 56,720 | -0.8 |
| 19/06/2012 |
1.03
|
195,360 | 1.04 | 1.06 | 1.03 | 659,644 | 649,434 | 0.2 |
| 18/06/2012 |
1.06
|
145,550 | 1.04 | 1.07 | 1.04 | 792,250 | 711,000 | 2.0 |
| 15/06/2012 |
1.05
|
845,890 | 1.02 | 1.05 | 1.01 | 766,720 | 224,760 | 13.3 |
| 14/06/2012 |
1.00
|
308,650 | 1.02 | 1.02 | 1.00 | 200,000 | 273,410 | -1.7 |
| 13/06/2012 |
1.01
|
279,680 | 1.01 | 1.02 | 1.01 | 41,500 | 56,670 | -0.4 |
| 12/06/2012 |
1.01
|
185,410 | 1.01 | 1.02 | 1.01 | 48,100 | 87,530 | -0.9 |
| 11/06/2012 |
1.02
|
117,550 | 1.03 | 1.03 | 1.02 | 17,400 | 35,010 | -0.4 |
| 08/06/2012 |
1.02
|
153,760 | 1.05 | 1.05 | 1.01 | 0 | 8,570 | -0.2 |
| 07/06/2012 |
1.02
|
331,110 | 0.99 | 1.04 | 0.99 | 16,210 | 205,720 | -4.5 |
| 06/06/2012 |
1.00
|
336,910 | 1.00 | 1.00 | 0.98 | 39,620 | 48,150 | -0.2 |
| 05/06/2012 |
0.98
|
653,590 | 0.97 | 0.99 | 0.97 | 25,000 | 561,340 | -12.3 |
| 04/06/2012 |
0.98
|
582,860 | 0.98 | 1.01 | 0.98 | 60,600 | 361,620 | -7.0 |
| 01/06/2012 |
1.02
|
317,420 | 1.02 | 1.02 | 1.01 | 113,500 | 146,260 | -0.8 |
| 31/05/2012 |
1.02
|
394,430 | 1.02 | 1.02 | 1.01 | 22,490 | 31,010 | -0.2 |
| 30/05/2012 |
1.02
|
139,860 | 1.02 | 1.06 | 1.02 | 4,400 | 52,810 | -1.2 |
| 29/05/2012 |
1.04
|
239,680 | 1.05 | 1.05 | 1.02 | 85,000 | 75,110 | 0.3 |
| 28/05/2012 |
1.05
|
95,030 | 1.06 | 1.09 | 1.04 | 58,250 | 37,700 | 0.5 |
| 25/05/2012 |
1.06
|
408,890 | 1.07 | 1.07 | 1.04 | 126,960 | 266,560 | -3.5 |
| 24/05/2012 |
1.02
|
601,740 | 1.02 | 1.04 | 1.01 | 71,080 | 452,020 | -9.1 |
| 23/05/2012 |
1.04
|
535,500 | 1.06 | 1.06 | 1.04 | 154,160 | 183,180 | -0.7 |
| 22/05/2012 |
1.05
|
196,600 | 1.05 | 1.06 | 1.04 | 162,830 | 33,580 | 3.2 |
| 21/05/2012 |
1.05
|
407,080 | 1.02 | 1.06 | 1.02 | 170,070 | 246,140 | -1.9 |
| 18/05/2012 |
1.02
|
888,210 | 1.05 | 1.05 | 1.00 | 316,070 | 402,210 | -2.0 |
| 17/05/2012 |
1.04
|
549,650 | 1.02 | 1.06 | 1.02 | 260,200 | 152,080 | 2.7 |
| 16/05/2012 |
1.04
|
822,540 | 1.07 | 1.07 | 1.04 | 171,150 | 490,240 | -7.9 |
| 15/05/2012 |
1.06
|
1,008,300 | 1.09 | 1.10 | 1.06 | 110,900 | 386,040 | -6.9 |
| 14/05/2012 |
1.09
|
771,150 | 1.15 | 1.15 | 1.09 | 53,880 | 202,150 | -3.8 |
| 11/05/2012 |
1.15
|
1,034,400 | 1.15 | 1.17 | 1.15 | 654,450 | 98,560 | 15.1 |
| 10/05/2012 |
1.15
|
630,680 | 1.14 | 1.17 | 1.14 | 193,210 | 164,400 | 0.8 |
| 09/05/2012 |
1.14
|
660,830 | 1.15 | 1.16 | 1.12 | 212,850 | 152,190 | 1.6 |
| 08/05/2012 |
1.15
|
1,415,140 | 1.11 | 1.17 | 1.11 | 480,050 | 89,360 | 10.4 |
| 07/05/2012 |
1.11
|
892,230 | 1.10 | 1.12 | 1.09 | 373,240 | 46,910 | 8.6 |
| 04/05/2012 |
1.10
|
394,020 | 1.06 | 1.10 | 1.06 | 201,830 | 1,000 | 5.1 |
| 03/05/2012 |
1.06
|
506,800 | 1.07 | 1.07 | 1.05 | 135,610 | 77,340 | 1.5 |
| 02/05/2012 |
1.07
|
630,860 | 1.10 | 1.10 | 1.06 | 313,950 | 17,100 | 7.6 |
| 27/04/2012 |
1.10
|
446,260 | 1.10 | 1.10 | 1.09 | 185,220 | 0 | 4.8 |
| 26/04/2012 |
1.09
|
743,100 | 1.12 | 1.12 | 1.09 | 414,180 | 16,330 | 10.3 |
| 25/04/2012 |
1.12
|
590,810 | 1.10 | 1.12 | 1.09 | 147,070 | 0 | 3.9 |
| 24/04/2012 |
1.08
|
631,540 | 1.06 | 1.08 | 1.05 | 164,510 | 315,960 | -3.8 |
| 23/04/2012 |
1.06
|
490,140 | 1.06 | 1.09 | 1.05 | 42,490 | 120,120 | -1.9 |
| 20/04/2012 |
1.06
|
548,020 | 1.06 | 1.09 | 1.05 | 187,580 | 99,010 | 2.2 |
| 19/04/2012 |
1.06
|
1,440,650 | 1.07 | 1.10 | 1.06 | 532,590 | 291,490 | 6.0 |
| 18/04/2012 |
1.09
|
2,177,160 | 1.12 | 1.14 | 1.08 | 458,570 | 253,430 | 5.4 |
| 17/04/2012 |
1.13
|
1,531,390 | 1.14 | 1.15 | 1.11 | 488,600 | 150,500 | 9.0 |
| 16/04/2012 |
1.15
|
661,150 | 1.09 | 1.15 | 1.09 | 79,480 | 82,700 | -0.0 |
| 13/04/2012 |
1.09
|
1,362,440 | 1.11 | 1.12 | 1.09 | 276,160 | 382,130 | -2.7 |
| 12/04/2012 |
1.10
|
2,040,120 | 1.10 | 1.10 | 1.08 | 292,200 | 502,950 | -5.5 |
| 11/04/2012 |
1.05
|
2,889,250 | 1.02 | 1.05 | 1.01 | 441,680 | 362,810 | 1.8 |
| 10/04/2012 |
1.00
|
841,980 | 0.98 | 1.02 | 0.98 | 307,130 | 66,560 | 5.7 |
| 09/04/2012 |
0.98
|
644,600 | 1.00 | 1.01 | 0.98 | 56,650 | 197,500 | -3.2 |
| 06/04/2012 |
0.98
|
338,470 | 1.01 | 1.01 | 0.98 | 7,810 | 25,500 | -0.4 |
| 05/04/2012 |
1.00
|
682,420 | 0.97 | 1.02 | 0.97 | 102,600 | 107,800 | -0.2 |
| 04/04/2012 |
0.98
|
383,960 | 1.00 | 1.00 | 0.97 | 290,910 | 73,010 | 5.0 |
| 03/04/2012 |
0.99
|
359,930 | 0.99 | 0.99 | 0.98 | 222,120 | 11,790 | 4.9 |
| 30/03/2012 |
0.98
|
685,020 | 0.98 | 0.99 | 0.97 | 331,690 | 4,190 | 7.6 |
| 29/03/2012 |
0.97
|
438,730 | 0.96 | 0.98 | 0.96 | 482,300 | 217,110 | 6.1 |
| 28/03/2012 |
0.97
|
282,250 | 0.96 | 0.97 | 0.96 | 141,390 | 31,850 | 2.5 |
| 27/03/2012 |
0.97
|
964,010 | 0.97 | 0.98 | 0.97 | 478,970 | 85,030 | 9.1 |
| 26/03/2012 |
0.98
|
412,710 | 0.99 | 0.99 | 0.98 | 122,500 | 1,830 | 2.8 |
| 23/03/2012 |
0.98
|
486,730 | 0.98 | 0.99 | 0.98 | 96,970 | 132,540 | -0.8 |
| 22/03/2012 |
0.98
|
495,980 | 0.98 | 1.00 | 0.98 | 337,850 | 467,160 | -3.0 |
| 21/03/2012 |
0.99
|
1,049,380 | 1.00 | 1.01 | 0.98 | 463,600 | 578,120 | -2.7 |
| 20/03/2012 |
0.97
|
602,110 | 0.97 | 0.97 | 0.95 | 242,010 | 315,220 | -1.7 |
| 19/03/2012 |
0.95
|
871,300 | 0.94 | 0.97 | 0.92 | 281,300 | 412,530 | -2.9 |
| 16/03/2012 |
0.94
|
1,494,450 | 1.02 | 1.02 | 0.94 | 666,910 | 1,082,790 | -9.3 |
| 15/03/2012 |
0.98
|
1,114,900 | 0.94 | 0.98 | 0.91 | 742,270 | 1,103,610 | -8.2 |
| 14/03/2012 |
0.94
|
645,070 | 0.94 | 0.96 | 0.91 | 1,033,270 | 860,090 | 3.9 |
| 13/03/2012 |
0.94
|
396,370 | 0.94 | 0.95 | 0.92 | 629,860 | 661,410 | -0.7 |
| 12/03/2012 |
0.93
|
551,660 | 0.98 | 0.98 | 0.93 | 749,500 | 539,710 | 4.7 |
| 09/03/2012 |
0.98
|
1,305,980 | 0.98 | 0.98 | 0.93 | 806,190 | 663,530 | 3.3 |
| 08/03/2012 |
0.98
|
1,247,170 | 1.00 | 1.02 | 0.98 | 415,690 | 665,360 | -5.7 |