| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-11) |
1.30 | 2.67% | 97,600 | -100 | -0.0 |
46.80
52
48.10
|
|
2 tháng
(2026-01-12) |
-1 | -1.96% | 129,100 | -100 | -0.0 |
46.80
52
48.10
|
|
3 tháng
(2025-12-15) |
0.90 | 1.84% | 177,500 | -100 | -0.0 |
46.80
52.30
48.10
|
|
6 tháng
(2025-09-15) |
2.30 | 4.83% | 685,100 | -100 | -0.0 |
41.50
53.80
48.10
|
|
12 tháng
(2025-03-18) |
24.46 | 96.14% | 920,700 | -1,700 | -0.1 |
22.80
53.80
48.10
|
|
24 tháng
(2024-03-25) |
18.86 | 60.74% | 1,349,800 | -7,000 | -0.2 |
22.80
53.80
48.10
|
|
36 tháng
(2023-03-29) |
29.75 | 147.61% | 2,801,500 | -9,800 | -0.1 |
16.49
53.80
48.10
|
|
60 tháng
(2021-04-08) |
31.44 | 170.27% | 11,140,400 | -3,623 | -0.1 |
14.08
53.80
48.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 09/12/2010 |
6.95
|
227,710 | 6.74 | 7.05 | 6.42 | 0 | 540 | -0.0 |
| 08/12/2010 |
6.74
|
213,410 | 7.08 | 7.32 | 6.74 | 0 | 30 | -0.0 |
| 07/12/2010 |
7.08
|
543,340 | 6.89 | 7.24 | 7.08 | 0 | 1,000 | -0.0 |
| 06/12/2010 |
6.89
|
89,680 | 6.58 | 6.89 | 6.89 | 0 | 0 | 0 |
| 03/12/2010 |
6.58
|
4,660 | 6.29 | 6.58 | 6.58 | 0 | 0 | 0 |
| 02/12/2010 |
6.29
|
3,370 | 6.00 | 6.29 | 6.29 | 0 | 0 | 0 |
| 01/12/2010 |
6.00
|
162,270 | 5.73 | 6.00 | 5.97 | 1,000 | 0 | 0.0 |
| 30/11/2010 |
5.73
|
8,100 | 5.47 | 5.73 | 5.73 | 0 | 0 | 0 |
| 29/11/2010 |
5.47
|
4,470 | 5.23 | 5.47 | 5.47 | 0 | 0 | 0 |
| 26/11/2010 |
5.23
|
99,230 | 4.99 | 5.23 | 5.23 | 0 | 0 | 0 |
| 25/11/2010 |
4.99
|
18,250 | 4.75 | 4.99 | 4.99 | 0 | 0 | 0 |
| 24/11/2010 |
4.75
|
87,520 | 4.54 | 4.75 | 4.54 | 10 | 0 | 0.0 |
| 23/11/2010 |
4.54
|
120,120 | 4.33 | 4.54 | 4.36 | 10 | 0 | 0.0 |
| 22/11/2010 |
4.33
|
173,820 | 4.31 | 4.41 | 4.23 | 0 | 0 | 0 |
| 19/11/2010 |
4.31
|
38,380 | 4.28 | 4.38 | 4.25 | 10 | 0 | 0.0 |
| 18/11/2010 |
4.28
|
42,140 | 4.09 | 4.28 | 4.23 | 0 | 0 | 0 |
| 17/11/2010 |
4.09
|
76,560 | 4.31 | 4.38 | 4.09 | 0 | 0 | 0 |
| 16/11/2010 |
4.31
|
50,020 | 4.52 | 4.52 | 4.31 | 0 | 0 | 0 |
| 15/11/2010 |
4.52
|
55,960 | 4.73 | 4.89 | 4.52 | 0 | 0 | 0 |
| 12/11/2010 |
4.73
|
111,820 | 4.97 | 4.97 | 4.73 | 0 | 0 | 0 |
| 11/11/2010 |
4.97
|
32,910 | 5.20 | 5.20 | 4.97 | 0 | 0 | 0 |
| 10/11/2010 |
5.20
|
26,450 | 5.20 | 5.31 | 5.12 | 0 | 0 | 0 |
| 09/11/2010 |
5.20
|
31,040 | 5.34 | 5.34 | 5.20 | 0 | 0 | 0 |
| 08/11/2010 |
5.34
|
3,000 | 5.47 | 5.55 | 5.34 | 0 | 0 | 0 |
| 05/11/2010 |
5.47
|
14,710 | 5.28 | 5.52 | 5.31 | 0 | 0 | 0 |
| 04/11/2010 |
5.28
|
9,920 | 5.28 | 5.41 | 5.20 | 100 | 0 | 0.0 |
| 03/11/2010 |
5.28
|
34,660 | 5.44 | 5.44 | 5.26 | 0 | 0 | 0 |
| 02/11/2010 |
5.44
|
37,930 | 5.55 | 5.55 | 5.34 | 0 | 0 | 0 |
| 01/11/2010 |
5.55
|
13,370 | 5.55 | 5.68 | 5.55 | 0 | 0 | 0 |
| 29/10/2010 |
5.55
|
62,670 | 5.65 | 5.68 | 5.55 | 0 | 0 | 0 |
| 28/10/2010 |
5.65
|
29,360 | 5.86 | 5.86 | 5.63 | 0 | 0 | 0 |
| 27/10/2010 |
5.86
|
33,520 | 6.05 | 6.05 | 5.86 | 3,000 | 0 | 0.1 |
| 26/10/2010 |
6.05
|
47,660 | 5.78 | 6.05 | 5.81 | 0 | 0 | 0 |
| 25/10/2010 |
5.78
|
20,460 | 5.63 | 5.84 | 5.39 | 0 | 0 | 0 |
| 22/10/2010 |
5.63
|
54,640 | 5.84 | 5.89 | 5.55 | 0 | 0 | 0 |
| 21/10/2010 |
5.84
|
61,750 | 6.10 | 6.26 | 5.81 | 0 | 0 | 0 |
| 20/10/2010 |
6.10
|
58,700 | 6.42 | 6.47 | 6.10 | 0 | 0 | 0 |
| 19/10/2010 |
6.42
|
27,160 | 6.74 | 6.74 | 6.42 | 0 | 0 | 0 |
| 18/10/2010 |
6.74
|
14,870 | 6.79 | 6.87 | 6.74 | 0 | 0 | 0 |
| 15/10/2010 |
6.79
|
18,460 | 6.84 | 6.84 | 6.74 | 0 | 0 | 0 |
| 14/10/2010 |
6.84
|
3,530 | 6.97 | 7.03 | 6.79 | 0 | 0 | 0 |
| 13/10/2010 |
6.97
|
12,330 | 6.89 | 6.97 | 6.63 | 0 | 0 | 0 |
| 12/10/2010 |
6.89
|
16,170 | 7.05 | 7.05 | 6.87 | 0 | 0 | 0 |
| 11/10/2010 |
7.05
|
7,950 | 7.00 | 7.05 | 6.76 | 0 | 0 | 0 |
| 08/10/2010 |
7.00
|
11,500 | 7.08 | 7.13 | 6.87 | 400 | 0 | 0.0 |
| 07/10/2010 |
7.08
|
53,270 | 7.11 | 7.21 | 7.05 | 0 | 0 | 0 |
| 06/10/2010 |
7.11
|
28,220 | 7.08 | 7.21 | 6.97 | 0 | 0 | 0 |
| 05/10/2010 |
7.08
|
42,000 | 6.97 | 7.18 | 6.66 | 0 | 60 | -0.0 |
| 04/10/2010 |
6.97
|
62,920 | 7.32 | 7.32 | 6.97 | 0 | 30 | -0.0 |
| 01/10/2010 |
7.32
|
8,080 | 7.45 | 7.63 | 7.32 | 0 | 0 | 0 |
| 30/09/2010 |
7.45
|
17,210 | 7.37 | 7.45 | 7.29 | 0 | 0 | 0 |
| 29/09/2010 |
7.37
|
13,870 | 7.55 | 7.66 | 7.37 | 0 | 0 | 0 |
| 28/09/2010 |
7.55
|
11,490 | 7.48 | 7.69 | 7.48 | 0 | 0 | 0 |
| 27/09/2010 |
7.48
|
22,940 | 7.48 | 7.74 | 7.40 | 0 | 0 | 0 |
| 24/09/2010 |
7.48
|
20,930 | 7.40 | 7.50 | 7.18 | 0 | 0 | 0 |
| 23/09/2010 |
7.40
|
31,270 | 7.61 | 7.61 | 7.32 | 0 | 0 | 0 |
| 22/09/2010 |
7.61
|
26,240 | 7.66 | 7.66 | 7.45 | 0 | 0 | 0 |
| 21/09/2010 |
7.66
|
43,640 | 7.79 | 7.79 | 7.61 | 0 | 0 | 0 |
| 20/09/2010 |
7.79
|
22,190 | 7.79 | 8.11 | 7.79 | 0 | 0 | 0 |
| 17/09/2010 |
7.79
|
66,930 | 7.42 | 7.79 | 7.45 | 0 | 0 | 0 |
| 16/09/2010 |
7.42
|
14,530 | 7.40 | 7.66 | 7.40 | 0 | 0 | 0 |
| 15/09/2010 |
7.40
|
34,920 | 7.40 | 7.40 | 7.18 | 0 | 0 | 0 |
| 14/09/2010 |
7.40
|
59,460 | 7.29 | 7.55 | 7.26 | 0 | 0 | 0 |
| 13/09/2010 |
7.29
|
107,030 | 7.66 | 7.92 | 7.29 | 0 | 0 | 0 |
| 10/09/2010 |
7.66
|
60,080 | 8.06 | 8.06 | 7.66 | 0 | 0 | 0 |
| 09/09/2010 |
8.06
|
68,370 | 8.00 | 8.27 | 7.92 | 1,020 | 0 | 0.0 |
| 08/09/2010 |
8.00
|
50,770 | 8.08 | 8.08 | 7.71 | 0 | 0 | 0 |
| 07/09/2010 |
8.08
|
71,870 | 8.45 | 8.45 | 8.03 | 0 | 0 | 0 |
| 06/09/2010 |
8.45
|
124,000 | 8.06 | 8.45 | 8.06 | 0 | 0 | 0 |
| 01/09/2010 |
8.06
|
55,020 | 8.03 | 8.06 | 7.69 | 0 | 0 | 0 |
| 31/08/2010 |
8.03
|
25,420 | 7.77 | 8.11 | 7.74 | 0 | 0 | 0 |
| 30/08/2010 |
7.77
|
51,670 | 7.40 | 7.77 | 7.16 | 0 | 0 | 0 |
| 27/08/2010 |
7.40
|
31,240 | 7.34 | 7.40 | 7.00 | 0 | 0 | 0 |
| 26/08/2010 |
7.34
|
80,600 | 7.71 | 7.71 | 7.34 | 50 | 0 | 0.0 |
| 25/08/2010 |
7.71
|
41,290 | 8.11 | 8.11 | 7.71 | 0 | 300 | -0.0 |
| 24/08/2010 |
8.11
|
41,760 | 8.53 | 8.53 | 8.11 | 0 | 0 | 0 |
| 23/08/2010 |
8.53
|
18,610 | 8.98 | 8.98 | 8.53 | 0 | 60 | -0.0 |
| 20/08/2010 |
8.98
|
19,450 | 8.98 | 8.98 | 8.58 | 0 | 0 | 0 |
| 19/08/2010 |
8.98
|
39,360 | 9.11 | 9.22 | 8.85 | 1,000 | 0 | 0.0 |
| 18/08/2010 |
9.11
|
268,780 | 8.69 | 9.11 | 8.98 | 0 | 0 | 0 |
| 17/08/2010 |
8.69
|
131,270 | 8.29 | 8.69 | 8.35 | 100 | 0 | 0.0 |
| 16/08/2010 |
8.29
|
19,400 | 7.92 | 8.29 | 8.06 | 0 | 0 | 0 |
| 13/08/2010 |
7.92
|
43,750 | 8.08 | 8.08 | 7.69 | 0 | 0 | 0 |
| 12/08/2010 |
8.08
|
29,310 | 8.48 | 8.48 | 8.06 | 0 | 0 | 0 |
| 11/08/2010 |
8.48
|
22,950 | 8.48 | 8.58 | 8.06 | 0 | 0 | 0 |
| 10/08/2010 |
8.48
|
37,560 | 8.88 | 8.88 | 8.45 | 0 | 0 | 0 |
| 09/08/2010 |
8.88
|
30,570 | 9.32 | 9.32 | 8.88 | 0 | 0 | 0 |
| 06/08/2010 |
9.32
|
11,290 | 9.38 | 9.51 | 9.30 | 1,000 | 0 | 0.0 |
| 05/08/2010 |
9.38
|
24,430 | 9.59 | 9.61 | 9.38 | 0 | 0 | 0 |
| 04/08/2010 |
9.59
|
13,370 | 9.77 | 9.77 | 9.35 | 3,000 | 0 | 0.1 |
| 03/08/2010 |
9.77
|
67,460 | 9.38 | 9.83 | 9.38 | 1,000 | 0 | 0.0 |
| 02/08/2010 |
9.38
|
16,910 | 9.43 | 9.64 | 9.30 | 140 | 0 | 0.0 |
| 30/07/2010 |
9.43
|
15,120 | 9.38 | 9.64 | 9.43 | 0 | 0 | 0 |
| 29/07/2010 |
9.38
|
29,470 | 9.56 | 9.59 | 9.38 | 0 | 0 | 0 |
| 28/07/2010 |
9.56
|
33,820 | 9.91 | 9.91 | 9.56 | 0 | 0 | 0 |
| 27/07/2010 |
9.91
|
12,600 | 9.98 | 10.25 | 9.77 | 0 | 0 | 0 |
| 26/07/2010 |
9.98
|
10,280 | 10.09 | 10.12 | 9.98 | 0 | 0 | 0 |
| 23/07/2010 |
10.09
|
18,740 | 10.09 | 10.14 | 10.09 | 0 | 0 | 0 |
| 22/07/2010 |
10.09
|
24,000 | 10.12 | 10.14 | 10.04 | 0 | 0 | 0 |
| 21/07/2010 |
10.12
|
27,290 | 10.20 | 10.51 | 10.12 | 0 | 0 | 0 |