| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-19) |
-1.40 | -6.51% | 2,800 | -400 | 0 |
20.10
22.40
20.10
|
|
2 tháng
(2026-04-20) |
-0.90 | -4.29% | 11,100 | -400 | 0 |
18
23
20.10
|
|
3 tháng
(2026-03-20) |
-4.90 | -19.60% | 42,800 | -400 | 0 |
18
25
20.10
|
|
6 tháng
(2025-12-22) |
5.55 | 38.18% | 333,400 | -200 | 0.0 |
13.15
38.30
20.10
|
|
12 tháng
(2025-06-23) |
5.40 | 36.72% | 366,500 | -200 | 0.0 |
11.68
38.30
20.10
|
|
24 tháng
(2024-06-28) |
7.36 | 57.77% | 420,772 | -100 | 0.0 |
10.88
38.30
20.10
|
|
36 tháng
(2023-07-04) |
9.25 | 85.30% | 429,716 | -100 | 0.0 |
9.34
38.30
20.10
|
|
60 tháng
(2021-07-14) |
10.31 | 105.38% | 545,959 | -100 | 0.0 |
7.38
38.30
20.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 29/07/2010 |
7.22
|
99,200 | 7.00 | 7.36 | 7.00 | 0 | 0 | 0 |
| 28/07/2010 |
7.08
|
125,600 | 7.32 | 7.32 | 7.00 | 0 | 0 | 0 |
| 27/07/2010 |
7.40
|
101,400 | 7.54 | 7.60 | 7.32 | 0 | 0 | 0 |
| 26/07/2010 |
7.50
|
166,700 | 7.80 | 7.80 | 7.44 | 0 | 0 | 0 |
| 23/07/2010 |
7.80
|
92,800 | 8.00 | 8.10 | 7.72 | 0 | 0 | 0 |
| 22/07/2010 |
7.98
|
170,400 | 7.80 | 8.16 | 7.78 | 0 | 0 | 0 |
| 21/07/2010 |
7.76
|
231,300 | 7.86 | 7.92 | 7.66 | 0 | 0 | 0 |
| 20/07/2010 |
8.10
|
153,000 | 8.64 | 8.70 | 8.06 | 0 | 0 | 0 |
| 19/07/2010 |
8.40
|
180,000 | 8.14 | 8.70 | 8.14 | 0 | 0 | 0 |
| 16/07/2010 |
8.30
|
267,300 | 8.00 | 8.40 | 7.96 | 0 | 0 | 0 |
| 15/07/2010 |
8.10
|
323,900 | 8.78 | 8.78 | 7.98 | 0 | 0 | 0 |
| 14/07/2010 |
8.50
|
379,500 | 9.00 | 9.00 | 8.40 | 0 | 0 | 0 |
| 13/07/2010 |
8.78
|
222,600 | 9.00 | 9.18 | 8.74 | 0 | 0 | 0 |
| 12/07/2010 |
8.70
|
404,800 | 8.66 | 9.16 | 8.66 | 0 | 0 | 0 |
| 09/07/2010 |
9.26
|
94,800 | 9.92 | 9.92 | 9.26 | 0 | 0 | 0 |
| 08/07/2010 |
9.94
|
277,100 | 10.02 | 10.02 | 9.60 | 0 | 0 | 0 |
| 07/07/2010 |
9.42
|
310,700 | 9.42 | 9.42 | 9.18 | 1,500 | 0 | 0.1 |
| 06/07/2010 |
8.82
|
545,300 | 8.82 | 8.82 | 8.80 | 0 | 0 | 0 |
| 05/07/2010 |
8.36
|
493,700 | 7.90 | 8.36 | 7.90 | 0 | 0 | 0 |
| 02/07/2010 |
7.96
|
178,500 | 7.74 | 8.00 | 7.60 | 0 | 3,000 | -0.1 |
| 01/07/2010 |
7.80
|
217,400 | 7.30 | 7.84 | 7.30 | 0 | 5,000 | -0.2 |
| 30/06/2010 |
7.34
|
90,300 | 7.60 | 7.60 | 7.20 | 0 | 0 | 0 |
| 29/06/2010 |
7.64
|
89,200 | 7.60 | 7.80 | 7.60 | 0 | 0 | 0 |
| 28/06/2010 |
7.64
|
134,000 | 7.96 | 8.00 | 7.64 | 0 | 0 | 0 |
| 25/06/2010 |
7.90
|
151,500 | 8.10 | 8.40 | 7.88 | 0 | 1,000 | -0.0 |
| 24/06/2010 |
8.30
|
488,500 | 7.90 | 8.34 | 7.90 | 2,000 | 0 | 0.1 |
| 23/06/2010 |
7.80
|
131,900 | 7.80 | 7.86 | 7.66 | 2,000 | 0 | 0.1 |
| 22/06/2010 |
7.80
|
267,900 | 7.84 | 8.08 | 7.70 | 0 | 0 | 0 |
| 21/06/2010 |
7.80
|
194,600 | 7.84 | 7.90 | 7.70 | 4,000 | 0 | 0.2 |
| 18/06/2010 |
7.74
|
104,800 | 7.84 | 7.90 | 7.74 | 0 | 2,000 | -0.1 |
| 17/06/2010 |
7.66
|
118,700 | 8.12 | 8.20 | 7.60 | 0 | 0 | 0 |
| 16/06/2010 |
8.06
|
361,300 | 8.18 | 8.36 | 7.86 | 1,000 | 0 | 0.0 |
| 15/06/2010 |
7.90
|
625,500 | 7.60 | 8.22 | 7.50 | 0 | 0 | 0 |
| 14/06/2010 |
7.64
|
127,800 | 7.60 | 7.80 | 7.50 | 0 | 0 | 0 |
| 11/06/2010 |
7.60
|
151,800 | 7.90 | 8.00 | 7.50 | 0 | 0 | 0 |
| 10/06/2010 |
7.76
|
201,500 | 8.10 | 8.10 | 7.58 | 0 | 0 | 0 |
| 09/06/2010 |
7.76
|
629,600 | 7.76 | 7.76 | 7.70 | 2,000 | 0 | 0.1 |
| 08/06/2010 |
7.52
|
289,800 | 6.56 | 7.52 | 6.56 | 0 | 0 | 0 |
| 07/06/2010 |
6.98
|
55,700 | 7.30 | 7.30 | 6.98 | 0 | 0 | 0 |
| 04/06/2010 |
7.38
|
115,000 | 7.58 | 7.70 | 7.30 | 0 | 0 | 0 |
| 03/06/2010 |
7.40
|
99,200 | 7.88 | 7.88 | 7.20 | 0 | 0 | 0 |
| 02/06/2010 |
7.26
|
205,500 | 6.90 | 7.60 | 6.90 | 0 | 0 | 0 |
| 01/06/2010 |
7.10
|
188,400 | 7.62 | 7.62 | 7.10 | 0 | 0 | 0 |
| 31/05/2010 |
7.64
|
21,500 | 8.00 | 8.00 | 7.44 | 0 | 0 | 0 |
| 28/05/2010 |
8.06
|
312,600 | 7.60 | 8.06 | 7.50 | 0 | 0 | 0 |
| 27/05/2010 |
7.64
|
70,300 | 7.96 | 7.96 | 7.10 | 0 | 0 | 0 |
| 26/05/2010 |
7.60
|
137,800 | 7.60 | 7.60 | 7.40 | 100 | 0 | 0.0 |
| 25/05/2010 |
7.12
|
46,200 | 7.12 | 7.12 | 7.02 | 0 | 0 | 0 |
| 24/05/2010 |
6.82
|
89,900 | 6.02 | 6.82 | 5.94 | 0 | 0 | 0 |
| 21/05/2010 |
6.38
|
9,100 | 6.38 | 6.38 | 6.38 | 0 | 0 | 0 |
| 20/05/2010 |
7.18
|
82,300 | 6.64 | 7.58 | 6.62 | 0 | 0 | 0 |
| 19/05/2010 |
6.94
|
309,200 | 6.90 | 7.40 | 6.90 | 0 | 0 | 0 |
| 18/05/2010 |
7.40
|
40,600 | 7.42 | 7.42 | 7.40 | 0 | 0 | 0 |
| 17/05/2010 |
7.78
|
194,700 | 7.78 | 8.92 | 7.78 | 0 | 0 | 0 |
| 14/05/2010 |
8.36
|
89,800 | 8.36 | 9.60 | 8.36 | 0 | 0 | 0 |
| 13/05/2010 |
8.98
|
99,600 | 9.02 | 9.20 | 8.98 | 0 | 0 | 0 |
| 12/05/2010 |
9.50
|
102,900 | 9.98 | 9.98 | 9.30 | 0 | 0 | 0 |
| 11/05/2010 |
9.34
|
415,900 | 9.34 | 9.34 | 9.34 | 0 | 0 | 0 |
| 10/05/2010 |
8.74
|
181,500 | 8.74 | 8.74 | 8.74 | 0 | 0 | 0 |
| 07/05/2010 |
8.18
|
114,200 | 8.18 | 8.18 | 8.10 | 0 | 0 | 0 |
| 06/05/2010 |
7.66
|
93,400 | 7.66 | 7.66 | 7.66 | 0 | 0 | 0 |
| 05/05/2010 |
7.20
|
115,500 | 7.00 | 7.20 | 7.00 | 0 | 0 | 0 |
| 04/05/2010 |
7.30
|
83,900 | 8.16 | 8.16 | 7.12 | 0 | 0 | 0 |
| 29/04/2010 |
12.00
|
23,700 | 6.40 | 12.00 | 6.00 | 0 | 0 | 0 |
| 30/11/-0001 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |