| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-04-01) |
-2.90 | -3.63% | 1,184,200 | -16,910 | 1.8 |
74.70
81.20
77
|
|
2 tháng
(2026-03-02) |
-7.80 | -9.20% | 2,586,100 | 14,990 | 4.1 |
74.70
84.80
77
|
|
3 tháng
(2026-02-02) |
-11.20 | -12.70% | 3,934,100 | -125,410 | -8.7 |
74.70
95.40
77
|
|
6 tháng
(2025-11-03) |
-4 | -4.94% | 13,397,300 | -1,818,410 | -174.5 |
74.70
112.50
77
|
|
12 tháng
(2025-05-06) |
23.61 | 44.22% | 19,394,100 | -2,161,810 | -199.9 |
51.67
112.50
77
|
|
24 tháng
(2024-05-13) |
32.17 | 71.78% | 45,207,675 | -6,697,072 | -453.3 |
42.48
112.50
77
|
|
36 tháng
(2023-05-17) |
36.10 | 88.26% | 56,541,480 | -6,919,401 | -465.5 |
39.70
112.50
77
|
|
60 tháng
(2021-05-27) |
52.48 | 214.06% | 131,010,228 | 5,410,381 | 78.8 |
24.52
112.50
77
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 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 |
| 11/01/2012 |
7.95
|
19,000 | 7.95 | 8.03 | 7.95 | 18,800 | 0 | 0.3 |
| 10/01/2012 |
7.95
|
6,000 | 7.99 | 7.99 | 7.86 | 0 | 2,000 | -0.0 |
| 09/01/2012 |
7.99
|
10,800 | 7.95 | 7.99 | 7.90 | 6,600 | 0 | 0.1 |
| 06/01/2012 |
7.95
|
91,900 | 7.99 | 7.99 | 7.86 | 73,900 | 29,000 | 0.8 |
| 05/01/2012 |
7.99
|
29,400 | 7.99 | 8.08 | 7.99 | 27,300 | 0 | 0.5 |
| 04/01/2012 |
7.99
|
27,000 | 7.99 | 8.03 | 7.95 | 24,800 | 0 | 0.5 |
| 03/01/2012 |
7.99
|
98,800 | 7.99 | 8.12 | 7.95 | 20,000 | 0 | 0.4 |
| 30/12/2011 |
7.99
|
33,800 | 7.95 | 8.08 | 7.95 | 0 | 0 | 0 |
| 29/12/2011 |
7.95
|
72,900 | 7.95 | 8.03 | 7.86 | 34,700 | 200 | 0.6 |
| 28/12/2011 |
7.95
|
36,400 | 7.99 | 8.03 | 7.95 | 400 | 0 | 0.0 |
| 27/12/2011 |
7.99
|
83,600 | 8.03 | 8.12 | 7.99 | 26,400 | 0 | 0.5 |
| 26/12/2011 |
8.03
|
174,600 | 8.08 | 8.16 | 7.99 | 102,900 | 0 | 1.9 |
| 23/12/2011 |
8.08
|
118,000 | 8.12 | 8.16 | 7.99 | 43,000 | 0 | 0.8 |
| 22/12/2011 |
8.12
|
140,700 | 8.12 | 8.16 | 8.08 | 0 | 0 | 0 |
| 21/12/2011 |
8.12
|
72,100 | 8.12 | 8.16 | 8.03 | 11,000 | 0 | 0.2 |
| 20/12/2011 |
8.12
|
387,300 | 8.16 | 8.16 | 7.95 | 45,900 | 25,000 | 0.4 |
| 19/12/2011 |
8.16
|
557,400 | 7.90 | 8.16 | 7.95 | 60,000 | 0 | 1.1 |
| 16/12/2011 |
7.90
|
114,300 | 7.64 | 7.99 | 7.73 | 0 | 0 | 0 |
| 15/12/2011 |
7.64
|
138,700 | 7.82 | 7.82 | 7.43 | 0 | 0 | 0 |
| 14/12/2011 |
7.82
|
263,100 | 7.86 | 7.86 | 7.73 | 0 | 10,000 | -0.2 |
| 13/12/2011 |
7.86
|
143,200 | 8.12 | 8.12 | 7.69 | 0 | 16,100 | -0.3 |
| 12/12/2011 |
8.12
|
502,900 | 8.16 | 8.25 | 7.82 | 0 | 0 | 0 |
| 09/12/2011 |
8.16
|
423,200 | 7.90 | 8.21 | 7.99 | 0 | 10,000 | -0.2 |
| 08/12/2011 |
7.90
|
260,000 | 7.64 | 7.99 | 7.60 | 5,000 | 0 | 0.1 |
| 07/12/2011 |
7.64
|
110,900 | 7.60 | 7.64 | 7.56 | 11,000 | 12,000 | -0.0 |
| 06/12/2011 |
7.60
|
117,500 | 7.64 | 7.69 | 7.47 | 0 | 12,000 | -0.2 |
| 05/12/2011 |
7.64
|
130,500 | 7.47 | 7.64 | 7.34 | 0 | 14,000 | -0.2 |
| 02/12/2011 |
7.47
|
62,400 | 7.43 | 7.47 | 7.34 | 0 | 15,000 | -0.3 |
| 01/12/2011 |
7.43
|
56,600 | 7.56 | 7.56 | 7.38 | 0 | 0 | 0 |
| 30/11/2011 |
7.56
|
70,100 | 7.64 | 7.64 | 7.43 | 0 | 0 | 0 |
| 29/11/2011 |
7.64
|
656,800 | 7.47 | 7.77 | 7.47 | 0 | 0 | 0 |
| 28/11/2011 |
7.47
|
507,200 | 7.34 | 7.56 | 7.25 | 5,000 | 0 | 0.1 |
| 25/11/2011 |
7.34
|
441,000 | 7.25 | 7.34 | 7.17 | 0 | 0 | 0 |
| 24/11/2011 |
7.25
|
119,800 | 7.30 | 7.30 | 7.08 | 0 | 0 | 0 |