| 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) |
0.10 | 0.17% | 61,664,000 | -3,213,842 | 0 |
58
59.70
59
|
|
2 tháng
(2026-04-20) |
-2.30 | -3.74% | 133,806,900 | -2,343,088 | 0 |
58
62
59
|
|
3 tháng
(2026-03-23) |
-1.60 | -2.63% | 208,038,000 | -2,295,903 | 0 |
58
62.80
59
|
|
6 tháng
(2025-12-22) |
-4 | -6.33% | 658,340,800 | -8,670,303 | -514.4 |
58
73.40
59
|
|
12 tháng
(2025-06-24) |
5.02 | 9.26% | 1,331,272,600 | 36,797,395 | 2,396.0 |
54.18
73.40
59
|
|
24 tháng
(2024-07-01) |
-0.77 | -1.28% | 2,215,338,300 | 10,888,655 | 1,675.2 |
48.25
73.40
59
|
|
36 tháng
(2023-07-05) |
-1.73 | -2.84% | 3,041,349,000 | -70,245,293 | -3,653.3 |
48.25
73.40
59
|
|
60 tháng
(2021-07-15) |
-9.99 | -14.44% | 4,213,972,800 | -92,203,394 | -4,796.3 |
48.25
75.59
59
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 25/03/2011 |
9.74
|
109,040 | 9.74 | 9.74 | 9.59 | 0 | 290 | -0.0 |
| 24/03/2011 |
9.74
|
121,380 | 9.85 | 9.90 | 9.74 | 29,200 | 31,200 | -0.2 |
| 23/03/2011 |
9.85
|
307,480 | 9.54 | 9.95 | 9.54 | 2,000 | 8,000 | -0.6 |
| 22/03/2011 |
9.54
|
127,980 | 9.49 | 9.64 | 9.49 | 0 | 0 | 0 |
| 21/03/2011 |
9.49
|
79,290 | 9.49 | 9.64 | 9.43 | 22,702 | 21,202 | 0.1 |
| 18/03/2011 |
9.49
|
56,490 | 9.23 | 9.54 | 9.33 | 0 | 0 | 0 |
| 17/03/2011 |
9.23
|
71,250 | 9.23 | 9.33 | 9.18 | 1,400 | 2,000 | -0.1 |
| 16/03/2011 |
9.23
|
55,610 | 9.23 | 9.28 | 9.18 | 50,200 | 50,000 | 0.0 |
| 15/03/2011 |
9.23
|
116,260 | 9.38 | 9.38 | 9.23 | 200 | 1,500 | -0.1 |
| 14/03/2011 |
9.38
|
74,990 | 9.49 | 9.49 | 9.38 | 100 | 0 | 0.0 |
| 11/03/2011 |
9.49
|
84,430 | 9.49 | 9.54 | 9.43 | 40 | 1,400 | -0.1 |
| 10/03/2011 |
9.49
|
76,330 | 9.49 | 9.54 | 9.33 | 2,970 | 200 | 0.3 |
| 09/03/2011 |
9.49
|
100,250 | 9.59 | 9.80 | 9.43 | 12,610 | 200 | 1.2 |
| 08/03/2011 |
9.59
|
147,330 | 9.18 | 9.59 | 9.23 | 85,460 | 84,060 | 0.1 |
| 07/03/2011 |
9.18
|
74,320 | 9.07 | 9.28 | 9.07 | 5,570 | 40 | 0.5 |
| 04/03/2011 |
9.07
|
45,380 | 9.02 | 9.07 | 8.92 | 11,850 | 2,970 | 0.8 |
| 03/03/2011 |
9.02
|
35,200 | 8.97 | 9.02 | 8.92 | 0 | 12,610 | -1.1 |
| 02/03/2011 |
8.97
|
54,630 | 9.13 | 9.13 | 8.92 | 9,000 | 1,500 | 0.7 |
| 01/03/2011 |
9.13
|
33,310 | 9.13 | 9.13 | 9.07 | 200 | 5,570 | -0.5 |
| 28/02/2011 |
9.13
|
48,160 | 9.13 | 9.18 | 9.07 | 14,500 | 11,850 | 0.2 |
| 25/02/2011 |
9.13
|
29,460 | 8.97 | 9.18 | 8.97 | 1,000 | 0 | 0.1 |
| 24/02/2011 |
8.97
|
181,070 | 9.02 | 9.02 | 8.76 | 3,280 | 9,000 | -0.5 |
| 23/02/2011 |
9.02
|
69,450 | 8.92 | 9.13 | 9.02 | 600 | 200 | 0.0 |
| 22/02/2011 |
8.92
|
128,830 | 8.97 | 9.07 | 8.76 | 254,000 | 264,500 | -0.9 |
| 21/02/2011 |
8.97
|
183,670 | 9.28 | 9.28 | 8.92 | 64,800 | 61,600 | 0.3 |
| 18/02/2011 |
9.28
|
130,160 | 9.43 | 9.43 | 9.28 | 9,120 | 3,280 | 0.5 |
| 17/02/2011 |
9.43
|
53,440 | 9.49 | 9.49 | 9.38 | 120 | 600 | -0.0 |
| 16/02/2011 |
9.49
|
46,710 | 9.49 | 9.54 | 9.49 | 20,000 | 24,000 | -0.4 |
| 15/02/2011 |
9.49
|
56,040 | 9.43 | 9.54 | 9.38 | 0 | 4,200 | -0.4 |
| 14/02/2011 |
9.43
|
53,010 | 9.54 | 9.59 | 9.43 | 23,110 | 9,120 | 1.4 |
| 11/02/2011 |
9.54
|
35,170 | 9.43 | 9.54 | 9.49 | 7,000 | 120 | 0.6 |
| 10/02/2011 |
9.43
|
132,900 | 9.43 | 9.49 | 9.33 | 33,060 | 0 | 3.2 |
| 09/02/2011 |
9.43
|
162,810 | 9.64 | 9.64 | 9.43 | 1,230 | 0 | 0.1 |
| 08/02/2011 |
9.64
|
95,990 | 9.64 | 9.74 | 9.54 | 3,000 | 23,110 | -1.9 |
| 28/01/2011 |
9.64
|
73,970 | 9.54 | 9.69 | 9.54 | 5,000 | 7,000 | -0.2 |
| 27/01/2011 |
9.54
|
117,530 | 9.54 | 9.59 | 9.43 | 720 | 33,060 | -3.0 |
| 26/01/2011 |
9.54
|
232,080 | 9.90 | 9.90 | 9.54 | 7,700 | 1,230 | 0.6 |
| 25/01/2011 |
9.90
|
192,590 | 10.11 | 10.11 | 9.90 | 102,000 | 103,000 | -0.1 |
| 24/01/2011 |
10.11
|
713,730 | 9.64 | 10.11 | 9.85 | 200 | 5,000 | -0.5 |
| 21/01/2011 |
9.64
|
332,480 | 9.23 | 9.64 | 9.64 | 0 | 720 | -0.1 |
| 20/01/2011 |
9.23
|
237,610 | 8.82 | 9.23 | 8.76 | 80,000 | 87,700 | -0.7 |
| 19/01/2011 |
8.82
|
36,620 | 8.82 | 8.87 | 8.76 | 40,000 | 42,000 | -0.2 |
| 18/01/2011 |
8.82
|
22,280 | 8.82 | 8.87 | 8.82 | 3,000 | 200 | 0.2 |
| 17/01/2011 |
8.82
|
37,620 | 8.87 | 8.92 | 8.82 | 2,600 | 0 | 0.2 |
| 14/01/2011 |
8.87
|
17,220 | 8.82 | 8.87 | 8.82 | 8,000 | 0 | 0.7 |
| 13/01/2011 |
8.82
|
45,060 | 8.82 | 8.87 | 8.82 | 20,000 | 20,000 | 0 |
| 12/01/2011 |
8.82
|
11,280 | 8.82 | 8.87 | 8.76 | 3,200 | 3,000 | 0.0 |
| 11/01/2011 |
8.82
|
16,560 | 8.82 | 8.87 | 8.71 | 1,000 | 2,600 | -0.1 |
| 10/01/2011 |
8.82
|
27,120 | 8.76 | 8.87 | 8.76 | 11,060 | 8,000 | 0.3 |
| 07/01/2011 |
8.76
|
13,580 | 8.76 | 8.82 | 8.76 | 382,750 | 377,430 | 0.5 |
| 06/01/2011 |
8.76
|
47,110 | 8.76 | 8.82 | 8.71 | 20,000 | 23,200 | -0.3 |
| 05/01/2011 |
8.76
|
12,590 | 8.82 | 8.82 | 8.71 | 150,000 | 151,000 | -0.1 |
| 04/01/2011 |
8.82
|
26,910 | 8.87 | 8.87 | 8.76 | 7,020 | 11,060 | -0.3 |
| 31/12/2010 |
8.87
|
31,120 | 8.87 | 8.87 | 8.82 | 300 | 5,320 | -0.4 |
| 30/12/2010 |
8.87
|
5,290 | 8.87 | 8.87 | 8.76 | 0 | 0 | 0 |
| 29/12/2010 |
8.87
|
11,030 | 8.76 | 8.87 | 8.76 | 400 | 0 | 0.0 |
| 28/12/2010 |
8.76
|
36,050 | 8.82 | 8.87 | 8.76 | 279,580 | 286,100 | -0.6 |
| 27/12/2010 |
8.82
|
15,330 | 8.76 | 8.87 | 8.76 | 5,000 | 300 | 0.4 |
| 24/12/2010 |
8.76
|
27,000 | 8.82 | 8.92 | 8.76 | 16,560 | 0 | 1.4 |
| 23/12/2010 |
8.82
|
15,090 | 8.87 | 8.92 | 8.76 | 20,460 | 400 | 1.8 |
| 22/12/2010 |
8.87
|
16,810 | 8.92 | 8.97 | 8.76 | 2,000 | 500 | 0.1 |
| 21/12/2010 |
8.92
|
56,180 | 8.82 | 8.92 | 8.71 | 0 | 5,000 | -0.4 |
| 20/12/2010 |
8.82
|
28,330 | 8.76 | 8.92 | 8.76 | 10,290 | 16,560 | -0.5 |
| 17/12/2010 |
8.76
|
59,800 | 8.87 | 8.87 | 8.76 | 50,340 | 70,460 | -1.7 |
| 16/12/2010 |
8.87
|
21,920 | 8.92 | 8.92 | 8.76 | 100,000 | 100,000 | 0 |
| 15/12/2010 |
8.92
|
17,900 | 8.97 | 8.97 | 8.87 | 40 | 2,000 | -0.2 |
| 14/12/2010 |
8.97
|
39,360 | 9.07 | 9.07 | 8.76 | 912,320 | 922,610 | -0.9 |
| 13/12/2010 |
9.07
|
52,730 | 8.87 | 9.07 | 8.97 | 124,540 | 119,340 | 0.5 |
| 10/12/2010 |
8.87
|
39,800 | 8.82 | 8.87 | 8.82 | 9,990 | 0 | 0.9 |
| 09/12/2010 |
8.82
|
45,780 | 8.66 | 8.82 | 8.66 | 240 | 40 | 0.0 |
| 08/12/2010 |
8.66
|
30,360 | 8.71 | 8.76 | 8.66 | 2,510 | 0 | 0.2 |
| 07/12/2010 |
8.71
|
32,490 | 8.71 | 8.71 | 8.61 | 12,380 | 5,540 | 0.6 |
| 06/12/2010 |
8.71
|
35,070 | 8.76 | 8.82 | 8.71 | 1,100,000 | 1,108,990 | -0.8 |
| 03/12/2010 |
8.76
|
52,800 | 8.71 | 8.82 | 8.71 | 51,150 | 50,240 | 0.1 |
| 02/12/2010 |
8.71
|
28,410 | 8.66 | 8.71 | 8.61 | 0 | 2,510 | -0.2 |
| 01/12/2010 |
8.66
|
24,450 | 8.71 | 8.76 | 8.66 | 350 | 12,380 | -1.0 |
| 30/11/2010 |
8.71
|
31,830 | 8.71 | 8.82 | 8.61 | 100,000 | 101,000 | -0.1 |
| 29/11/2010 |
8.71
|
22,740 | 8.71 | 8.71 | 8.56 | 0 | 1,150 | -0.1 |
| 26/11/2010 |
8.71
|
12,010 | 8.71 | 8.71 | 8.61 | 1,185,260 | 1,181,640 | 0.3 |
| 25/11/2010 |
8.71
|
7,930 | 8.71 | 8.76 | 8.61 | 100,050 | 100,350 | -0.0 |
| 24/11/2010 |
8.71
|
10,280 | 8.66 | 8.76 | 8.61 | 2,500 | 0 | 0.2 |
| 23/11/2010 |
8.66
|
15,310 | 8.66 | 8.71 | 8.56 | 76,700 | 76,700 | 0 |
| 22/11/2010 |
8.66
|
33,400 | 8.66 | 8.71 | 8.46 | 1,790 | 3,620 | -0.1 |
| 19/11/2010 |
8.66
|
47,790 | 8.71 | 8.76 | 8.61 | 11,740 | 50 | 1.0 |
| 18/11/2010 |
8.71
|
29,250 | 8.61 | 8.71 | 8.61 | 450 | 2,500 | -0.2 |
| 17/11/2010 |
8.61
|
45,640 | 8.51 | 8.66 | 8.51 | 1,213,800 | 1,212,000 | 0.1 |
| 16/11/2010 |
8.51
|
66,320 | 8.61 | 8.61 | 8.46 | 26,000 | 27,790 | -0.1 |
| 15/11/2010 |
8.61
|
58,350 | 8.66 | 8.71 | 8.56 | 1,070 | 11,740 | -0.9 |
| 12/11/2010 |
8.66
|
54,830 | 8.76 | 8.76 | 8.61 | 37,410 | 30,450 | 0.6 |
| 11/11/2010 |
8.76
|
33,700 | 8.82 | 8.82 | 8.71 | 0 | 1,800 | -0.2 |
| 10/11/2010 |
8.82
|
33,400 | 8.82 | 8.87 | 8.76 | 1,940 | 0 | 0.2 |
| 09/11/2010 |
8.82
|
65,590 | 8.87 | 8.87 | 8.76 | 1,382,870 | 1,373,590 | 0.8 |
| 08/11/2010 |
8.87
|
75,230 | 8.92 | 8.92 | 8.87 | 2,060 | 7,410 | -0.5 |
| 05/11/2010 |
8.92
|
61,840 | 8.92 | 8.97 | 8.92 | 6,600 | 0 | 0.6 |
| 04/11/2010 |
8.92
|
79,540 | 8.92 | 8.97 | 8.87 | 7,350 | 1,940 | 0.5 |
| 03/11/2010 |
8.92
|
50,860 | 8.92 | 8.92 | 8.82 | 0 | 10,350 | -0.9 |
| 02/11/2010 |
8.92
|
38,740 | 8.92 | 8.97 | 8.87 | 10,170 | 2,060 | 0.7 |
| 01/11/2010 |
8.92
|
27,100 | 8.97 | 8.97 | 8.92 | 100 | 6,600 | -0.6 |
| 29/10/2010 |
8.97
|
48,760 | 8.97 | 8.97 | 8.92 | 1,131,600 | 1,126,350 | 0.5 |
| 28/10/2010 |
8.97
|
10,870 | 8.92 | 8.97 | 8.92 | 0 | 0 | 0 |