| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-20) |
-0.50 | -1.62% | 46,554,100 | -3,804,248 | 0 |
28.50
31.60
30
|
|
2 tháng
(2026-04-20) |
-4.55 | -13% | 115,099,800 | -11,048,305 | 0 |
28.50
35
30
|
|
3 tháng
(2026-03-23) |
3.40 | 12.57% | 192,919,400 | -17,833,479 | -208.9 |
27.05
35.05
30
|
|
6 tháng
(2025-12-22) |
-4.15 | -11.99% | 490,784,900 | -19,784,179 | -203.4 |
27.05
38
30
|
|
12 tháng
(2025-06-24) |
4.65 | 18.02% | 1,396,007,900 | -57,689,145 | -1,792.0 |
25.75
41.15
30
|
|
24 tháng
(2024-07-01) |
1.50 | 5.18% | 2,653,051,000 | -86,624,073 | -2,782.2 |
20.60
41.15
30
|
|
36 tháng
(2023-07-05) |
0.80 | 2.70% | 4,655,909,800 | -80,678,710 | -2,579.6 |
20.60
41.15
30
|
|
60 tháng
(2021-07-15) |
5.96 | 24.35% | 8,441,300,100 | -72,621,400 | -2,207.2 |
13.95
46.58
30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 26/10/2012 |
4.00
|
1,220,530 | 4.14 | 4.14 | 4.00 | 11,390 | 19,000 | -0.0 |
| 25/10/2012 |
4.14
|
192,550 | 4.35 | 4.35 | 4.14 | 0 | 0 | 0 |
| 24/10/2012 |
4.35
|
875,790 | 4.42 | 4.42 | 4.21 | 390,450 | 130,000 | 1.6 |
| 23/10/2012 |
4.42
|
709,020 | 4.42 | 4.42 | 4.28 | 350,180 | 0 | 2.2 |
| 22/10/2012 |
4.42
|
2,193,020 | 4.63 | 4.63 | 4.42 | 1,213,530 | 483,410 | 4.6 |
| 19/10/2012 |
4.63
|
3,254,630 | 4.49 | 4.70 | 4.35 | 722,630 | 300,000 | 2.8 |
| 18/10/2012 |
4.49
|
808,050 | 4.28 | 4.49 | 4.35 | 30,460 | 0 | 0.2 |
| 17/10/2012 |
4.28
|
337,970 | 4.14 | 4.28 | 4.28 | 0 | 0 | 0 |
| 16/10/2012 |
4.14
|
691,330 | 4.00 | 4.14 | 4.00 | 83,370 | 10,000 | 0.4 |
| 15/10/2012 |
4.00
|
2,307,820 | 4.00 | 4.07 | 3.93 | 712,000 | 270 | 4.0 |
| 12/10/2012 |
4.00
|
1,837,760 | 3.86 | 4.00 | 3.93 | 0 | 0 | 0 |
| 11/10/2012 |
3.86
|
126,680 | 3.72 | 3.86 | 3.86 | 0 | 0 | 0 |
| 10/10/2012 |
3.72
|
2,136,710 | 3.58 | 3.72 | 3.44 | 1,000 | 0 | 0.0 |
| 09/10/2012 |
3.58
|
777,760 | 3.65 | 3.65 | 3.51 | 0 | 30,460 | -0.2 |
| 08/10/2012 |
3.65
|
811,530 | 3.58 | 3.72 | 3.51 | 122,590 | 180 | 0.6 |
| 05/10/2012 |
3.58
|
325,380 | 3.51 | 3.58 | 3.44 | 110,790 | 0 | 0.6 |
| 04/10/2012 |
3.51
|
406,260 | 3.65 | 3.72 | 3.51 | 500 | 10,000 | -0.0 |
| 03/10/2012 |
3.65
|
505,170 | 3.79 | 3.79 | 3.65 | 1,250 | 0 | 0.0 |
| 02/10/2012 |
3.79
|
67,420 | 3.93 | 3.93 | 3.79 | 100 | 0 | 0.0 |
| 01/10/2012 |
3.93
|
239,620 | 4.07 | 4.07 | 3.93 | 100 | 0 | 0.0 |
| 28/09/2012 |
4.07
|
169,600 | 4.14 | 4.14 | 4.07 | 16,500 | 60,920 | -0.3 |
| 27/09/2012 |
4.14
|
273,850 | 4.21 | 4.28 | 4.14 | 0 | 126,880 | -0.8 |
| 26/09/2012 |
4.21
|
305,960 | 4.07 | 4.21 | 4.07 | 0 | 39,360 | -0.2 |
| 25/09/2012 |
4.07
|
336,230 | 4.14 | 4.21 | 4.07 | 170,000 | 31,390 | 0.8 |
| 24/09/2012 |
4.14
|
171,220 | 4.35 | 4.35 | 4.14 | 100 | 41,670 | -0.2 |
| 21/09/2012 |
4.35
|
874,660 | 4.21 | 4.35 | 4.14 | 575,530 | 466,350 | 0.7 |
| 20/09/2012 |
4.21
|
562,960 | 4.42 | 4.42 | 4.21 | 267,650 | 37,880 | 1.4 |
| 19/09/2012 |
4.42
|
578,170 | 4.56 | 4.56 | 4.35 | 233,920 | 30,000 | 1.3 |
| 18/09/2012 |
4.56
|
353,220 | 4.77 | 4.77 | 4.56 | 138,710 | 270 | 0.9 |
| 17/09/2012 |
4.77
|
520,440 | 4.77 | 4.91 | 4.63 | 354,890 | 15,000 | 2.3 |
| 14/09/2012 |
4.77
|
353,700 | 4.56 | 4.77 | 4.63 | 0 | 1,000 | -0.0 |
| 13/09/2012 |
4.56
|
527,310 | 4.42 | 4.56 | 4.21 | 27,100 | 0 | 0.2 |
| 12/09/2012 |
4.42
|
838,500 | 4.63 | 4.63 | 4.42 | 52,190 | 176,500 | -0.8 |
| 11/09/2012 |
4.63
|
66,100 | 4.84 | 4.84 | 4.63 | 33,010 | 0 | 0.2 |
| 10/09/2012 |
4.84
|
193,600 | 5.05 | 5.05 | 4.84 | 26,690 | 2,000 | 0.2 |
| 07/09/2012 |
5.05
|
857,430 | 5.19 | 5.19 | 4.98 | 26,290 | 90,000 | -0.5 |
| 06/09/2012 |
5.19
|
775,610 | 5.41 | 5.41 | 5.19 | 26,190 | 100 | 0.2 |
| 05/09/2012 |
5.41
|
605,360 | 5.69 | 5.69 | 5.41 | 26,190 | 0 | 0.2 |
| 04/09/2012 |
5.69
|
257,000 | 5.62 | 5.76 | 5.62 | 28,500 | 90 | 0.2 |
| 31/08/2012 |
5.62
|
855,190 | 5.48 | 5.69 | 5.55 | 336,000 | 0 | 2.7 |
| 30/08/2012 |
5.48
|
835,020 | 5.41 | 5.62 | 5.41 | 150,000 | 2,300 | 1.2 |
| 29/08/2012 |
5.41
|
434,180 | 5.19 | 5.41 | 5.19 | 500 | 0 | 0.0 |
| 28/08/2012 |
5.19
|
946,430 | 5.41 | 5.41 | 5.19 | 600 | 152,120 | -1.1 |
| 27/08/2012 |
5.41
|
273,330 | 5.69 | 5.69 | 5.41 | 6,000 | 32,240 | -0.2 |
| 24/08/2012 |
5.69
|
2,056,330 | 5.97 | 5.97 | 5.69 | 157,510 | 290,960 | -1.1 |
| 23/08/2012 |
5.97
|
100,370 | 6.25 | 6.25 | 5.97 | 36,500 | 40 | 0.3 |
| 22/08/2012 |
6.25
|
574,880 | 6.53 | 6.53 | 6.25 | 10,700 | 51,360 | -0.4 |
| 21/08/2012 |
6.53
|
521,230 | 6.81 | 6.81 | 6.53 | 0 | 620 | -0.0 |
| 20/08/2012 |
6.81
|
402,840 | 6.81 | 6.95 | 6.74 | 100 | 31,620 | -0.3 |
| 17/08/2012 |
6.81
|
395,240 | 6.95 | 6.95 | 6.74 | 10,000 | 0 | 0.1 |
| 16/08/2012 |
6.95
|
434,020 | 6.88 | 6.95 | 6.81 | 0 | 65,200 | -0.6 |
| 15/08/2012 |
6.88
|
2,496,220 | 7.23 | 7.23 | 6.88 | 4,450 | 26,170 | -0.2 |
| 14/08/2012 |
7.23
|
390,410 | 7.16 | 7.30 | 7.16 | 0 | 21,620 | -0.2 |
| 13/08/2012 |
7.16
|
361,220 | 7.23 | 7.23 | 7.09 | 0 | 620 | -0.0 |
| 10/08/2012 |
7.23
|
496,110 | 7.30 | 7.37 | 7.16 | 800 | 166,180 | -0.0 |
| 09/08/2012 |
7.30
|
784,750 | 7.30 | 7.51 | 7.30 | 0 | 36,180 | -0.4 |
| 08/08/2012 |
7.30
|
287,680 | 7.30 | 7.37 | 7.16 | 0 | 0 | 0 |
| 07/08/2012 |
7.30
|
532,090 | 7.37 | 7.44 | 7.23 | 0 | 25,000 | -0.3 |
| 06/08/2012 |
7.37
|
779,050 | 7.09 | 7.44 | 7.16 | 0 | 29,330 | -0.3 |
| 03/08/2012 |
7.09
|
591,760 | 7.23 | 7.30 | 7.09 | 0 | 0 | 0 |
| 02/08/2012 |
7.23
|
490,040 | 7.09 | 7.30 | 7.16 | 0 | 0 | 0 |
| 01/08/2012 |
7.09
|
543,060 | 7.09 | 7.16 | 7.02 | 0 | 26,180 | -0.3 |
| 31/07/2012 |
7.09
|
485,910 | 7.16 | 7.23 | 7.09 | 100 | 15,000 | -0.2 |
| 30/07/2012 |
7.16
|
626,310 | 7.16 | 7.23 | 7.02 | 2,200 | 0 | 0.0 |
| 27/07/2012 |
7.16
|
1,407,490 | 7.51 | 7.51 | 7.16 | 11,000 | 0 | 0.1 |
| 26/07/2012 |
7.51
|
607,590 | 7.30 | 7.51 | 7.30 | 0 | 680 | -0.0 |
| 25/07/2012 |
7.30
|
1,015,510 | 7.58 | 7.58 | 7.30 | 0 | 90,000 | -0.9 |
| 24/07/2012 |
7.58
|
648,180 | 7.93 | 7.93 | 7.58 | 1,000 | 10,000 | -0.1 |
| 23/07/2012 |
7.93
|
1,234,660 | 8.14 | 8.14 | 7.79 | 0 | 82,000 | -0.9 |
| 20/07/2012 |
8.14
|
1,153,750 | 8.21 | 8.56 | 8.14 | 0 | 68,940 | -0.8 |
| 19/07/2012 |
8.21
|
951,290 | 7.86 | 8.21 | 7.65 | 0 | 27,190 | -0.3 |
| 18/07/2012 |
7.86
|
671,510 | 7.79 | 8.00 | 7.51 | 4,000 | 0 | 0.0 |
| 17/07/2012 |
7.79
|
928,450 | 7.44 | 7.79 | 7.44 | 40,000 | 38,830 | -0.0 |
| 16/07/2012 |
7.44
|
534,610 | 7.72 | 7.93 | 7.44 | 200 | 0 | 0.0 |
| 13/07/2012 |
7.72
|
855,030 | 7.44 | 7.79 | 7.44 | 0 | 1,500 | -0.0 |
| 12/07/2012 |
7.44
|
765,450 | 7.09 | 7.44 | 7.16 | 90,000 | 0 | 0.9 |
| 11/07/2012 |
7.09
|
613,270 | 7.02 | 7.30 | 7.09 | 0 | 200,000 | -2.0 |
| 10/07/2012 |
7.02
|
1,025,320 | 7.23 | 7.23 | 7.02 | 31,700 | 480,840 | -4.5 |
| 09/07/2012 |
7.23
|
537,890 | 7.58 | 7.58 | 7.23 | 9,500 | 122,160 | -1.2 |
| 06/07/2012 |
7.58
|
694,990 | 7.30 | 7.65 | 7.30 | 165,000 | 1,000 | 1.7 |
| 05/07/2012 |
7.30
|
281,550 | 7.02 | 7.30 | 6.95 | 15,000 | 0 | 0.2 |
| 04/07/2012 |
7.02
|
520,400 | 7.02 | 7.30 | 6.95 | 0 | 0 | 0 |
| 03/07/2012 |
7.02
|
838,660 | 7.37 | 7.37 | 7.02 | 20,000 | 121,500 | -1.0 |
| 02/07/2012 |
7.37
|
670,110 | 7.72 | 7.72 | 7.37 | 1,100 | 179,180 | -1.9 |
| 29/06/2012 |
7.72
|
284,620 | 7.79 | 7.86 | 7.65 | 18,050 | 0 | 0.2 |
| 28/06/2012 |
7.79
|
485,330 | 7.65 | 7.79 | 7.37 | 0 | 0 | 0 |
| 27/06/2012 |
7.65
|
822,350 | 7.65 | 7.86 | 7.58 | 11,200 | 158,880 | -1.6 |
| 26/06/2012 |
7.65
|
775,080 | 8.00 | 8.00 | 7.65 | 0 | 12,470 | -0.1 |
| 25/06/2012 |
8.00
|
989,910 | 8.14 | 8.21 | 7.79 | 1,000 | 0 | 0.0 |
| 22/06/2012 |
8.14
|
857,840 | 8.42 | 8.42 | 8.14 | 500 | 0 | 0.0 |
| 21/06/2012 |
8.42
|
1,097,640 | 8.70 | 8.70 | 8.42 | 6,900 | 24,000 | -0.2 |
| 20/06/2012 |
8.70
|
424,860 | 8.78 | 8.99 | 8.70 | 0 | 0 | 0 |
| 19/06/2012 |
8.78
|
1,109,670 | 8.70 | 9.13 | 8.70 | 12,690 | 90 | 0.2 |
| 18/06/2012 |
8.70
|
2,860,710 | 8.35 | 8.70 | 8.49 | 0 | 113,390 | -1.4 |
| 15/06/2012 |
8.35
|
1,596,640 | 8.28 | 8.56 | 8.28 | 74,000 | 949,490 | -10.5 |
| 14/06/2012 |
8.28
|
550,530 | 8.56 | 8.56 | 8.21 | 1,500 | 240,760 | -2.8 |
| 13/06/2012 |
8.56
|
221,170 | 8.56 | 8.63 | 8.42 | 19,000 | 96,750 | -0.9 |
| 12/06/2012 |
8.56
|
390,610 | 8.85 | 8.85 | 8.49 | 40,000 | 24,850 | 0.2 |
| 11/06/2012 |
8.85
|
441,120 | 8.92 | 9.13 | 8.78 | 2,000 | 72,560 | -0.9 |
| 08/06/2012 |
8.92
|
434,950 | 9.06 | 9.41 | 8.85 | 0 | 0 | 0 |