| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-23) |
-23.30 | -14.40% | 2,587,700 | -770,500 | -113.2 |
138.40
162.50
138.40
|
|
2 tháng
(2026-01-15) |
-35.50 | -20.40% | 6,663,200 | -1,845,200 | -286.6 |
138.40
174
138.40
|
|
3 tháng
(2025-12-16) |
-39.10 | -22.02% | 9,617,100 | -1,834,100 | -283.5 |
138.40
188.80
138.40
|
|
6 tháng
(2025-09-17) |
-6.28 | -4.33% | 18,121,600 | -2,080,000 | -315.4 |
135.64
188.80
138.40
|
|
12 tháng
(2025-03-21) |
27.24 | 24.48% | 43,528,100 | 277,381 | -63.3 |
98.27
188.80
138.40
|
|
24 tháng
(2024-03-26) |
47.80 | 52.69% | 97,666,700 | -1,157,348 | -202.4 |
80.18
188.80
138.40
|
|
36 tháng
(2023-04-03) |
95.68 | 223.42% | 167,291,400 | -1,077,971 | -141.5 |
42.82
188.80
138.40
|
|
60 tháng
(2021-04-12) |
98.79 | 248.75% | 206,853,300 | 2,337,288 | 57.4 |
34.31
188.80
138.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 23/07/2010 |
7.13
|
34,340 | 7.06 | 7.20 | 7.06 | 7,230 | 6,310 | 0.0 |
| 22/07/2010 |
7.06
|
20,580 | 7.13 | 7.13 | 7.06 | 11,610 | 3,090 | 0.4 |
| 21/07/2010 |
7.13
|
20,140 | 7.13 | 7.13 | 7.13 | 17,990 | 6,720 | 0.6 |
| 20/07/2010 |
7.13
|
11,230 | 7.13 | 7.13 | 7.13 | 10,310 | 5,200 | 0.3 |
| 19/07/2010 |
7.13
|
14,240 | 7.13 | 7.20 | 7.06 | 12,530 | 4,600 | 0.4 |
| 16/07/2010 |
7.13
|
27,870 | 7.13 | 7.20 | 7.06 | 26,230 | 19,000 | 0.4 |
| 15/07/2010 |
7.13
|
19,820 | 7.20 | 7.27 | 7.13 | 11,990 | 14,720 | -0.1 |
| 14/07/2010 |
7.20
|
40,320 | 7.27 | 7.34 | 7.20 | 24,110 | 5,000 | 1.0 |
| 13/07/2010 |
7.27
|
71,350 | 7.13 | 7.27 | 7.06 | 45,000 | 2,670 | 2.2 |
| 12/07/2010 |
7.13
|
3,420 | 7.20 | 7.20 | 7.13 | 2,660 | 0 | 0.1 |
| 09/07/2010 |
7.20
|
35,720 | 7.20 | 7.20 | 7.13 | 30,040 | 4,090 | 1.3 |
| 08/07/2010 |
7.20
|
15,440 | 7.13 | 7.27 | 7.06 | 6,540 | 4,170 | 0.1 |
| 07/07/2010 |
7.13
|
18,530 | 7.20 | 7.27 | 7.13 | 17,790 | 0 | 0.9 |
| 06/07/2010 |
7.20
|
23,570 | 6.99 | 7.27 | 7.06 | 4,000 | 4,000 | 0 |
| 05/07/2010 |
6.99
|
177,820 | 7.27 | 7.27 | 6.99 | 112,970 | 168,460 | -2.8 |
| 02/07/2010 |
7.27
|
196,430 | 7.27 | 7.34 | 7.27 | 188,570 | 147,780 | 2.1 |
| 01/07/2010 |
7.27
|
41,410 | 7.27 | 7.34 | 7.27 | 29,040 | 0 | 1.5 |
| 30/06/2010 |
7.27
|
91,210 | 7.34 | 7.34 | 7.06 | 43,920 | 67,360 | -1.2 |
| 29/06/2010 |
7.34
|
70,920 | 7.27 | 7.41 | 7.27 | 50,540 | 29,590 | 1.1 |
| 28/06/2010 |
7.27
|
34,360 | 7.27 | 7.34 | 7.20 | 31,460 | 10,500 | 1.1 |
| 25/06/2010 |
7.27
|
14,240 | 7.41 | 7.41 | 7.27 | 12,360 | 1,000 | 0.6 |
| 24/06/2010 |
7.41
|
28,050 | 7.34 | 7.41 | 7.34 | 25,000 | 0 | 1.3 |
| 23/06/2010 |
7.34
|
28,440 | 7.34 | 7.34 | 7.27 | 6,110 | 1,000 | 0.3 |
| 22/06/2010 |
7.34
|
65,620 | 7.27 | 7.41 | 7.27 | 37,790 | 0 | 2.0 |
| 21/06/2010 |
7.27
|
32,370 | 7.34 | 7.34 | 7.27 | 15,480 | 18,500 | -0.2 |
| 18/06/2010 |
7.34
|
43,400 | 7.27 | 7.34 | 7.27 | 15,600 | 0 | 0.8 |
| 17/06/2010 |
7.27
|
37,300 | 7.20 | 7.34 | 7.20 | 59,916 | 43,556 | 0.8 |
| 16/06/2010 |
7.20
|
44,030 | 7.20 | 7.27 | 7.20 | 290 | 0 | 0.0 |
| 15/06/2010 |
7.20
|
21,400 | 7.20 | 7.20 | 7.13 | 0 | 7,730 | -0.4 |
| 14/06/2010 |
7.20
|
23,430 | 7.20 | 7.27 | 7.20 | 0 | 300 | -0.0 |
| 11/06/2010 |
7.20
|
33,030 | 7.13 | 7.27 | 7.20 | 43,556 | 43,556 | 0 |
| 10/06/2010 |
7.13
|
50,200 | 7.27 | 7.27 | 7.06 | 0 | 39,320 | -2.0 |
| 09/06/2010 |
7.27
|
11,480 | 7.27 | 7.34 | 7.20 | 0 | 1,480 | -0.1 |
| 08/06/2010 |
7.27
|
21,010 | 7.34 | 7.34 | 7.20 | 0 | 8,580 | -0.4 |
| 07/06/2010 |
7.34
|
164,170 | 7.69 | 7.69 | 7.34 | 10,400 | 104,550 | -4.9 |
| 04/06/2010 |
7.69
|
91,560 | 7.69 | 7.76 | 7.55 | 0 | 0 | 0 |
| 03/06/2010 |
7.69
|
40,880 | 7.62 | 7.83 | 7.69 | 26,150 | 0 | 1.4 |
| 02/06/2010 |
7.62
|
39,690 | 7.55 | 7.62 | 7.55 | 10,500 | 2,780 | 0.4 |
| 01/06/2010 |
7.55
|
46,560 | 7.69 | 7.69 | 7.48 | 19,520 | 1,000 | 1.0 |
| 31/05/2010 |
7.69
|
32,020 | 7.83 | 7.83 | 7.62 | 14,130 | 3,560 | 0.6 |
| 28/05/2010 |
7.83
|
70,060 | 7.48 | 7.83 | 7.69 | 6,810 | 300 | 0.4 |
| 27/05/2010 |
7.48
|
70,000 | 7.27 | 7.48 | 7.20 | 60,000 | 43,720 | 0.9 |
| 26/05/2010 |
7.27
|
95,080 | 7.20 | 7.27 | 7.20 | 1,000 | 62,000 | -3.2 |
| 25/05/2010 |
7.20
|
68,800 | 7.20 | 7.27 | 7.20 | 25,710 | 0 | 1.3 |
| 24/05/2010 |
7.20
|
37,580 | 7.13 | 7.34 | 7.13 | 8,880 | 0 | 0.5 |
| 21/05/2010 |
7.13
|
141,610 | 7.34 | 7.41 | 6.99 | 102,010 | 2,280 | 5.1 |
| 20/05/2010 |
7.34
|
138,660 | 6.99 | 7.34 | 6.96 | 91,030 | 6,180 | 4.3 |
| 19/05/2010 |
6.99
|
155,780 | 7.20 | 7.20 | 6.99 | 33,460 | 70,000 | -1.8 |
| 18/05/2010 |
7.20
|
131,270 | 7.34 | 7.34 | 7.13 | 75,090 | 0 | 3.8 |
| 17/05/2010 |
7.34
|
68,680 | 7.55 | 7.69 | 7.27 | 0 | 42,640 | -2.2 |
| 14/05/2010 |
7.55
|
90,470 | 7.62 | 7.62 | 7.48 | 50,050 | 0 | 2.7 |
| 13/05/2010 |
7.62
|
43,510 | 7.69 | 7.76 | 7.62 | 10,000 | 10,900 | -0.0 |
| 12/05/2010 |
7.69
|
31,540 | 7.90 | 7.90 | 7.69 | 600 | 2,840 | -0.1 |
| 11/05/2010 |
7.90
|
108,720 | 7.76 | 7.97 | 7.76 | 21,000 | 57,510 | -2.0 |
| 10/05/2010 |
7.76
|
74,730 | 7.83 | 7.83 | 7.62 | 42,680 | 5,170 | 2.1 |
| 07/05/2010 |
7.83
|
60,800 | 8.04 | 8.04 | 7.76 | 1,000 | 8,950 | -0.4 |
| 06/05/2010 |
8.04
|
85,570 | 8.11 | 8.11 | 7.97 | 39,160 | 11,130 | 1.6 |
| 05/05/2010 |
8.11
|
135,580 | 8.11 | 8.18 | 8.04 | 29,270 | 2,100 | 1.6 |
| 04/05/2010 |
8.11
|
88,700 | 8.04 | 8.11 | 7.97 | 20,080 | 2,240 | 1.0 |
| 29/04/2010 |
8.04
|
91,920 | 7.97 | 8.04 | 7.97 | 48,500 | 2,850 | 2.6 |
| 28/04/2010 |
7.97
|
141,580 | 8.11 | 8.11 | 7.97 | 30,000 | 122,000 | -5.3 |
| 27/04/2010 |
8.11
|
49,030 | 8.04 | 8.11 | 7.97 | 80,000 | 56,860 | 1.3 |
| 26/04/2010 |
8.04
|
140,200 | 8.18 | 8.18 | 7.97 | 10,600 | 72,200 | -3.6 |
| 22/04/2010 |
8.18
|
98,790 | 7.83 | 8.18 | 7.83 | 0 | 2,800 | -0.2 |
| 21/04/2010 |
7.83
|
86,640 | 7.97 | 8.04 | 7.83 | 400 | 33,190 | -1.9 |
| 20/04/2010 |
7.97
|
190,010 | 8.11 | 8.11 | 7.83 | 16,420 | 165,810 | -8.5 |
| 19/04/2010 |
8.11
|
70,540 | 8.18 | 8.25 | 8.11 | 5,000 | 10,460 | -0.3 |
| 16/04/2010 |
8.18
|
142,890 | 8.39 | 8.46 | 8.18 | 7,220 | 110,430 | -6.1 |
| 15/04/2010 |
8.39
|
140,500 | 8.39 | 8.46 | 8.25 | 10,000 | 100,000 | -5.4 |
| 14/04/2010 |
8.39
|
119,100 | 8.39 | 8.46 | 8.39 | 59,870 | 400 | 3.6 |
| 13/04/2010 |
8.39
|
64,720 | 8.46 | 8.46 | 8.39 | 28,330 | 10,600 | 1.1 |
| 12/04/2010 |
8.46
|
99,840 | 8.46 | 8.60 | 8.39 | 11,200 | 2,260 | 0.5 |
| 09/04/2010 |
8.46
|
59,930 | 8.32 | 8.46 | 8.32 | 14,600 | 5,920 | 0.5 |
| 08/04/2010 |
8.32
|
59,580 | 8.25 | 8.46 | 8.25 | 0 | 29,620 | -1.8 |
| 07/04/2010 |
8.25
|
79,030 | 8.32 | 8.39 | 8.25 | 0 | 26,120 | -1.6 |
| 06/04/2010 |
8.32
|
83,410 | 8.18 | 8.39 | 8.18 | 0 | 15,000 | -0.9 |
| 05/04/2010 |
8.18
|
85,480 | 8.32 | 8.39 | 8.18 | 0 | 50,000 | -3.0 |
| 02/04/2010 |
8.32
|
24,900 | 8.39 | 8.46 | 8.25 | 1,000 | 0 | 0.1 |
| 01/04/2010 |
8.39
|
51,410 | 8.25 | 8.39 | 8.18 | 0 | 14,000 | -0.8 |
| 31/03/2010 |
8.25
|
52,450 | 8.25 | 8.39 | 8.25 | 1,720 | 21,200 | -1.1 |
| 30/03/2010 |
8.25
|
60,580 | 8.39 | 8.39 | 8.25 | 5,000 | 0 | 0.3 |
| 29/03/2010 |
8.39
|
27,680 | 8.39 | 8.53 | 8.25 | 0 | 0 | 0 |
| 26/03/2010 |
8.39
|
70,030 | 8.39 | 8.46 | 8.32 | 1,650 | 3,580 | -0.1 |
| 25/03/2010 |
8.39
|
119,860 | 8.67 | 8.67 | 8.39 | 0 | 20,000 | -1.2 |
| 24/03/2010 |
8.67
|
94,470 | 8.60 | 8.74 | 8.60 | 30 | 0 | 0.0 |
| 23/03/2010 |
8.60
|
122,270 | 8.67 | 8.74 | 8.53 | 0 | 0 | 0 |
| 22/03/2010 |
8.67
|
62,980 | 8.88 | 8.95 | 8.60 | 0 | 35,560 | -2.2 |
| 19/03/2010 |
8.88
|
88,530 | 9.02 | 9.02 | 8.88 | 0 | 16,600 | -1.1 |
| 18/03/2010 |
9.02
|
44,740 | 8.88 | 9.02 | 8.81 | 0 | 2,450 | -0.2 |
| 17/03/2010 |
8.88
|
68,840 | 9.02 | 9.09 | 8.88 | 0 | 790 | -0.1 |
| 16/03/2010 |
9.02
|
96,870 | 9.44 | 9.44 | 9.02 | 23,090 | 0 | 1.5 |
| 15/03/2010 |
9.44
|
202,230 | 9.44 | 9.65 | 9.30 | 1,100 | 30,300 | -2.0 |
| 12/03/2010 |
9.44
|
343,390 | 9.02 | 9.44 | 9.02 | 1,400 | 600 | 0.1 |
| 11/03/2010 |
9.02
|
83,110 | 9.09 | 9.16 | 8.95 | 0 | 380 | -0.0 |
| 10/03/2010 |
9.09
|
64,750 | 9.23 | 9.23 | 9.09 | 0 | 0 | 0 |
| 09/03/2010 |
9.23
|
112,370 | 9.09 | 9.23 | 9.02 | 290 | 3,300 | -0.2 |
| 08/03/2010 |
9.09
|
191,410 | 8.81 | 9.09 | 8.81 | 12,000 | 0 | 0.8 |
| 05/03/2010 |
8.81
|
76,970 | 8.74 | 8.81 | 8.74 | 10,000 | 4,500 | 0.3 |
| 04/03/2010 |
8.74
|
85,550 | 8.74 | 8.95 | 8.74 | 1,090 | 1,800 | -0.0 |
| 03/03/2010 |
8.74
|
56,400 | 8.67 | 8.81 | 8.67 | 1,000 | 0 | 0.1 |