| 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) |
-0.30 | -0.39% | 704,200 | 272,015 | 0 |
77
78.70
77
|
|
2 tháng
(2026-04-20) |
-0.60 | -0.77% | 1,816,400 | 407,804 | 0 |
74.70
81
77
|
|
3 tháng
(2026-03-23) |
1.50 | 1.98% | 2,931,500 | 421,490 | 1.5 |
74.70
81.20
77
|
|
6 tháng
(2025-12-22) |
-14.50 | -15.78% | 11,650,300 | -629,510 | -108.7 |
74.70
112.50
77
|
|
12 tháng
(2025-06-24) |
23.15 | 42.66% | 18,581,800 | -1,606,010 | -190.8 |
53.87
112.50
77
|
|
24 tháng
(2024-07-01) |
25.75 | 49.85% | 43,735,490 | -5,914,964 | -433.5 |
42.48
112.50
77
|
|
36 tháng
(2023-07-05) |
36.16 | 87.69% | 57,408,411 | -6,506,189 | -467.1 |
39.70
112.50
77
|
|
60 tháng
(2021-07-15) |
49.57 | 178.11% | 128,436,786 | 4,566,676 | 29.2 |
27.09
112.50
77
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 11/06/2012 |
8.21
|
13,500 | 8.21 | 8.30 | 8.08 | 0 | 0 | 0 |
| 08/06/2012 |
8.21
|
34,300 | 8.16 | 8.25 | 8.03 | 0 | 0 | 0 |
| 07/06/2012 |
8.16
|
10,400 | 8.03 | 8.25 | 8.08 | 0 | 0 | 0 |
| 06/06/2012 |
8.03
|
65,100 | 7.99 | 8.08 | 7.90 | 0 | 0 | 0 |
| 05/06/2012 |
7.99
|
51,300 | 7.86 | 7.99 | 7.73 | 100,000 | 100,400 | -0.0 |
| 04/06/2012 |
7.86
|
73,600 | 8.25 | 8.25 | 7.86 | 0 | 0 | 0 |
| 01/06/2012 |
8.25
|
21,600 | 8.34 | 8.34 | 8.25 | 1,000 | 0 | 0.0 |
| 31/05/2012 |
8.34
|
67,000 | 8.30 | 8.34 | 7.95 | 0 | 0 | 0 |
| 30/05/2012 |
8.30
|
28,500 | 8.30 | 8.38 | 8.25 | 100 | 0 | 0.0 |
| 29/05/2012 |
8.30
|
9,300 | 8.21 | 8.34 | 8.08 | 0 | 0 | 0 |
| 28/05/2012 |
8.21
|
45,500 | 8.73 | 9.03 | 8.21 | 0 | 0 | 0 |
| 25/05/2012 |
8.73
|
64,000 | 8.16 | 8.73 | 8.16 | 0 | 0 | 0 |
| 24/05/2012 |
8.16
|
27,100 | 8.21 | 8.25 | 7.99 | 0 | 0 | 0 |
| 23/05/2012 |
8.21
|
86,200 | 8.60 | 8.60 | 8.16 | 59,500 | 100 | 1.1 |
| 22/05/2012 |
8.60
|
62,500 | 8.43 | 8.95 | 8.34 | 25,200 | 0 | 0.5 |
| 21/05/2012 |
8.43
|
32,500 | 7.99 | 8.43 | 8.16 | 0 | 0 | 0 |
| 18/05/2012 |
7.99
|
128,300 | 8.08 | 8.16 | 7.77 | 6,100 | 1,000 | 0.1 |
| 17/05/2012 |
8.08
|
36,700 | 8.16 | 8.16 | 7.99 | 0 | 0 | 0 |
| 16/05/2012 |
8.16
|
79,900 | 7.95 | 8.21 | 7.86 | 500 | 24,000 | -0.4 |
| 15/05/2012 |
7.95
|
55,600 | 8.25 | 8.25 | 7.90 | 0 | 16,500 | -0.3 |
| 14/05/2012 |
8.25
|
190,500 | 8.86 | 8.95 | 8.16 | 0 | 50,000 | -1.0 |
| 11/05/2012 |
8.86
|
62,500 | 9.16 | 9.16 | 8.69 | 1,400 | 0 | 0.0 |
| 10/05/2012 |
9.16
|
160,100 | 9.25 | 9.60 | 8.86 | 0 | 0 | 0 |
| 09/05/2012 |
9.25
|
148,500 | 9.60 | 9.60 | 9.21 | 0 | 0 | 0 |
| 08/05/2012 |
9.60
|
107,000 | 9.51 | 9.99 | 9.42 | 0 | 800 | -0.0 |
| 07/05/2012 |
9.51
|
206,800 | 8.99 | 9.55 | 9.08 | 20,700 | 0 | 0.4 |
| 04/05/2012 |
8.99
|
522,100 | 8.82 | 9.16 | 8.69 | 1,800 | 900 | 0.0 |
| 03/05/2012 |
8.82
|
229,100 | 8.25 | 8.82 | 8.25 | 0 | 0 | 0 |
| 02/05/2012 |
8.25
|
136,000 | 8.16 | 8.43 | 8.16 | 200 | 500 | -0.0 |
| 27/04/2012 |
8.16
|
8,400 | 7.99 | 8.16 | 7.95 | 0 | 2,500 | -0.0 |
| 26/04/2012 |
7.99
|
45,900 | 8.08 | 8.08 | 7.99 | 0 | 20,000 | -0.4 |
| 25/04/2012 |
8.08
|
25,000 | 8.16 | 8.38 | 8.08 | 100 | 0 | 0.0 |
| 24/04/2012 |
8.16
|
16,900 | 8.16 | 8.16 | 8.03 | 0 | 0 | 0 |
| 23/04/2012 |
8.16
|
50,500 | 8.34 | 8.34 | 8.08 | 3,600 | 0 | 0.1 |
| 20/04/2012 |
8.34
|
29,300 | 8.34 | 8.34 | 8.25 | 3,000 | 0 | 0.1 |
| 19/04/2012 |
8.34
|
154,500 | 8.12 | 8.69 | 8.03 | 2,000 | 300 | 0.0 |
| 18/04/2012 |
8.12
|
69,200 | 8.12 | 8.12 | 8.03 | 1,600 | 0 | 0.0 |
| 17/04/2012 |
8.12
|
52,000 | 8.12 | 8.21 | 8.12 | 0 | 3,600 | -0.1 |
| 16/04/2012 |
8.12
|
70,800 | 8.03 | 8.16 | 8.03 | 0 | 3,000 | -0.1 |
| 13/04/2012 |
8.03
|
55,300 | 7.99 | 8.08 | 7.90 | 0 | 0 | 0 |
| 12/04/2012 |
7.99
|
54,200 | 8.08 | 8.08 | 7.99 | 0 | 3,500 | -0.1 |
| 11/04/2012 |
8.08
|
85,900 | 7.99 | 8.21 | 8.03 | 28,000 | 0 | 0.5 |
| 10/04/2012 |
7.99
|
97,700 | 8.03 | 8.12 | 7.99 | 12,000 | 0 | 0.2 |
| 09/04/2012 |
8.03
|
69,300 | 7.95 | 8.12 | 7.90 | 8,000 | 0 | 0.1 |
| 06/04/2012 |
7.95
|
70,500 | 7.82 | 7.99 | 7.86 | 0 | 0 | 0 |
| 05/04/2012 |
7.82
|
115,400 | 7.86 | 7.99 | 7.82 | 4,000 | 28,000 | -0.4 |
| 04/04/2012 |
7.86
|
41,200 | 7.95 | 8.03 | 7.86 | 0 | 12,000 | -0.2 |
| 03/04/2012 |
7.95
|
27,700 | 7.90 | 8.08 | 7.86 | 0 | 8,000 | -0.1 |
| 30/03/2012 |
7.90
|
65,000 | 8.03 | 8.03 | 7.82 | 0 | 0 | 0 |
| 29/03/2012 |
8.03
|
61,500 | 8.12 | 8.60 | 7.86 | 12,900 | 4,000 | 0.2 |
| 28/03/2012 |
8.12
|
161,000 | 7.86 | 8.12 | 7.86 | 50,000 | 0 | 0.9 |
| 27/03/2012 |
7.86
|
101,500 | 8.25 | 8.25 | 7.82 | 44,000 | 0 | 0.8 |
| 26/03/2012 |
8.25
|
174,400 | 8.34 | 8.34 | 8.16 | 4,000 | 0 | 0.1 |
| 23/03/2012 |
8.34
|
183,700 | 8.16 | 8.34 | 8.16 | 2,000 | 0 | 0.0 |
| 22/03/2012 |
8.16
|
198,000 | 8.12 | 8.38 | 8.03 | 5,400 | 100 | 0.1 |
| 21/03/2012 |
8.12
|
248,300 | 8.16 | 8.25 | 7.77 | 12,000 | 0 | 0.2 |
| 20/03/2012 |
8.16
|
48,400 | 8.08 | 8.30 | 7.99 | 0 | 0 | 0 |
| 19/03/2012 |
8.08
|
130,600 | 8.25 | 8.25 | 7.82 | 3,000 | 0 | 0.1 |
| 16/03/2012 |
8.25
|
37,200 | 8.16 | 8.47 | 8.12 | 2,000 | 0 | 0.0 |
| 15/03/2012 |
8.16
|
121,100 | 7.73 | 8.25 | 7.82 | 35,100 | 10,800 | 0.4 |
| 14/03/2012 |
7.73
|
29,000 | 8.03 | 8.08 | 7.73 | 8,000 | 0 | 0.1 |
| 13/03/2012 |
8.03
|
19,000 | 7.99 | 8.12 | 7.86 | 5,800 | 0 | 0.1 |
| 12/03/2012 |
7.99
|
17,800 | 8.21 | 8.25 | 7.95 | 1,000 | 0 | 0.0 |
| 09/03/2012 |
8.21
|
53,200 | 8.30 | 8.30 | 8.03 | 32,000 | 0 | 0.6 |
| 08/03/2012 |
8.30
|
54,200 | 8.69 | 8.69 | 8.08 | 16,100 | 0 | 0.3 |
| 07/03/2012 |
8.69
|
81,900 | 8.51 | 9.03 | 8.08 | 60,300 | 0 | 1.2 |
| 06/03/2012 |
8.51
|
34,800 | 8.90 | 9.12 | 8.47 | 2,100 | 0 | 0.0 |
| 05/03/2012 |
8.90
|
151,500 | 8.34 | 8.90 | 8.16 | 0 | 0 | 0 |
| 02/03/2012 |
8.34
|
59,400 | 8.38 | 8.43 | 8.25 | 2,700 | 0 | 0.1 |
| 01/03/2012 |
8.38
|
68,800 | 8.47 | 8.47 | 8.25 | 20,000 | 2,900 | 0.3 |
| 29/02/2012 |
8.47
|
22,400 | 8.47 | 8.51 | 8.25 | 0 | 400 | -0.0 |
| 28/02/2012 |
8.47
|
46,100 | 8.69 | 8.69 | 8.21 | 0 | 0 | 0 |
| 27/02/2012 |
8.69
|
35,500 | 8.21 | 8.69 | 8.38 | 10,000 | 0 | 0.2 |
| 24/02/2012 |
8.21
|
103,500 | 8.16 | 8.69 | 8.16 | 10,400 | 0 | 0.2 |
| 23/02/2012 |
8.16
|
30,200 | 8.16 | 8.21 | 8.12 | 1,000 | 8,000 | -0.1 |
| 22/02/2012 |
8.16
|
32,800 | 8.12 | 8.38 | 8.16 | 20,000 | 7,600 | 0.2 |
| 21/02/2012 |
8.12
|
23,400 | 8.21 | 8.43 | 8.03 | 5,000 | 13,000 | -0.1 |
| 20/02/2012 |
8.21
|
30,400 | 8.03 | 8.43 | 8.03 | 20,000 | 11,400 | 0.2 |
| 17/02/2012 |
8.03
|
7,200 | 8.03 | 8.21 | 7.99 | 1,000 | 2,500 | -0.0 |
| 16/02/2012 |
8.03
|
18,800 | 8.03 | 8.16 | 7.99 | 10,200 | 5,900 | 0.1 |
| 15/02/2012 |
8.03
|
38,100 | 8.03 | 8.08 | 7.95 | 37,300 | 0 | 0.7 |
| 14/02/2012 |
8.03
|
9,600 | 7.99 | 8.03 | 7.95 | 5,600 | 0 | 0.1 |
| 13/02/2012 |
7.99
|
5,500 | 7.90 | 8.08 | 7.82 | 0 | 0 | 0 |
| 10/02/2012 |
7.90
|
12,700 | 8.08 | 8.08 | 7.90 | 8,000 | 0 | 0.1 |
| 09/02/2012 |
8.08
|
12,200 | 8.30 | 8.30 | 8.08 | 1,000 | 0 | 0.0 |
| 08/02/2012 |
8.30
|
15,300 | 8.25 | 8.43 | 8.16 | 0 | 0 | 0 |
| 07/02/2012 |
8.25
|
9,500 | 8.25 | 8.47 | 8.12 | 0 | 7,300 | -0.1 |
| 06/02/2012 |
8.25
|
7,600 | 8.30 | 8.51 | 8.08 | 6,400 | 0 | 0.1 |
| 03/02/2012 |
8.30
|
35,500 | 8.43 | 8.51 | 8.25 | 29,900 | 0 | 0.6 |
| 02/02/2012 |
8.43
|
26,900 | 8.08 | 8.47 | 8.03 | 0 | 0 | 0 |
| 01/02/2012 |
8.08
|
53,700 | 8.25 | 8.43 | 7.99 | 49,000 | 0 | 0.9 |
| 31/01/2012 |
8.25
|
3,400 | 8.16 | 8.51 | 8.25 | 0 | 0 | 0 |
| 30/01/2012 |
8.16
|
1,500 | 7.82 | 8.16 | 7.77 | 1,000 | 0 | 0.0 |
| 20/01/2012 |
7.82
|
3,800 | 7.95 | 8.21 | 7.82 | 0 | 0 | 0 |
| 19/01/2012 |
7.95
|
3,500 | 7.82 | 7.95 | 7.90 | 0 | 0 | 0 |
| 18/01/2012 |
7.82
|
400 | 7.82 | 7.95 | 7.82 | 0 | 0 | 0 |
| 17/01/2012 |
7.82
|
104,300 | 7.77 | 7.95 | 7.77 | 100,000 | 1,000 | 1.8 |
| 16/01/2012 |
7.77
|
56,800 | 7.90 | 7.90 | 7.73 | 20,100 | 0 | 0.4 |
| 13/01/2012 |
7.90
|
3,200 | 7.95 | 7.95 | 7.77 | 0 | 0 | 0 |
| 12/01/2012 |
7.95
|
29,600 | 7.95 | 7.95 | 7.82 | 26,300 | 0 | 0.5 |