| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-06-30) |
-1.78 | -20.63% | 17,144,900 | 345,730 | 0 |
6.75
8.64
7.05
|
|
2 tháng
(2026-06-01) |
-1.64 | -19.29% | 36,875,900 | 181,430 | 0 |
6.75
8.66
7.05
|
|
3 tháng
(2026-05-04) |
-2.39 | -25.83% | 63,773,100 | -1,811,014 | 0 |
6.75
9.24
7.05
|
|
6 tháng
(2026-02-02) |
-2.53 | -27% | 194,097,300 | -929,414 | 3.6 |
6.75
9.80
7.05
|
|
12 tháng
(2025-08-04) |
-2.22 | -24.49% | 690,208,300 | -3,135,014 | -29.0 |
6.75
11.88
7.05
|
|
24 tháng
(2024-08-09) |
-2.14 | -23.77% | 1,216,931,500 | -1,656,941 | -14.9 |
6.75
11.88
7.05
|
|
36 tháng
(2023-08-15) |
-4.90 | -41.69% | 2,490,721,000 | -3,631,089 | -43.5 |
6.75
12.28
7.05
|
|
60 tháng
(2021-08-25) |
-1.77 | -20.55% | 5,736,244,900 | -4,148,238 | -68.5 |
3.57
18
7.05
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 07/12/2010 |
7.70
|
3,091,160 | 7.82 | 8.17 | 7.70 | 22,560 | 500 | 0.8 |
| 06/12/2010 |
7.82
|
1,834,200 | 7.45 | 7.82 | 7.70 | 0 | 250,000 | -8.4 |
| 03/12/2010 |
7.45
|
193,240 | 7.10 | 7.45 | 7.45 | 0 | 0 | 0 |
| 02/12/2010 |
7.10
|
1,553,540 | 6.77 | 7.10 | 6.75 | 0 | 2,200 | -0.1 |
| 01/12/2010 |
6.77
|
486,100 | 6.84 | 6.93 | 6.61 | 8,720 | 5,000 | 0.1 |
| 30/11/2010 |
6.84
|
962,050 | 6.54 | 6.86 | 6.75 | 6,310 | 5,000 | 0.0 |
| 29/11/2010 |
6.54
|
356,280 | 6.28 | 6.54 | 6.10 | 28,440 | 700 | 0.8 |
| 26/11/2010 |
6.28
|
763,250 | 6.05 | 6.28 | 6.03 | 0 | 0 | 0 |
| 25/11/2010 |
6.05
|
712,740 | 5.82 | 6.10 | 5.86 | 4,220 | 69,000 | -1.7 |
| 24/11/2010 |
5.82
|
216,490 | 5.84 | 5.89 | 5.75 | 16,550 | 0 | 0.4 |
| 23/11/2010 |
5.84
|
365,080 | 5.79 | 5.86 | 5.72 | 58,050 | 0 | 1.5 |
| 22/11/2010 |
5.79
|
289,660 | 5.82 | 5.82 | 5.58 | 47,740 | 0 | 1.2 |
| 19/11/2010 |
5.82
|
179,440 | 5.91 | 5.98 | 5.82 | 5,820 | 0 | 0.1 |
| 18/11/2010 |
5.91
|
514,170 | 5.82 | 6.07 | 5.72 | 5,350 | 1,210 | 0.1 |
| 17/11/2010 |
5.82
|
352,650 | 5.79 | 5.93 | 5.70 | 15,900 | 16,190 | -0.0 |
| 16/11/2010 |
5.79
|
636,190 | 5.93 | 5.93 | 5.70 | 44,610 | 3,310 | 1.0 |
| 15/11/2010 |
5.93
|
402,210 | 6.21 | 6.21 | 5.91 | 50,000 | 3,490 | 1.2 |
| 12/11/2010 |
6.21
|
885,870 | 6.54 | 6.54 | 6.21 | 10,410 | 142,060 | -3.5 |
| 11/11/2010 |
6.54
|
269,090 | 6.72 | 6.75 | 6.54 | 0 | 0 | 0 |
| 10/11/2010 |
6.72
|
267,720 | 6.77 | 6.86 | 6.72 | 8,680 | 0 | 0.3 |
| 09/11/2010 |
6.77
|
305,730 | 6.98 | 6.98 | 6.75 | 8,170 | 0 | 0.2 |
| 08/11/2010 |
6.98
|
202,570 | 7.07 | 7.10 | 6.91 | 13,800 | 4,250 | 0.3 |
| 05/11/2010 |
7.07
|
595,900 | 6.84 | 7.10 | 6.96 | 213,360 | 0 | 6.5 |
| 04/11/2010 |
6.84
|
103,890 | 6.82 | 6.96 | 6.82 | 4,110 | 0 | 0.1 |
| 03/11/2010 |
6.82
|
293,640 | 6.82 | 6.89 | 6.75 | 8,660 | 6,850 | 0.1 |
| 02/11/2010 |
6.82
|
164,850 | 6.91 | 6.91 | 6.75 | 0 | 0 | 0 |
| 01/11/2010 |
6.91
|
219,380 | 6.96 | 7.00 | 6.86 | 8,660 | 0 | 0.3 |
| 29/10/2010 |
6.96
|
443,880 | 6.84 | 7.10 | 6.84 | 0 | 1,000 | -0.0 |
| 28/10/2010 |
6.84
|
238,280 | 6.98 | 7.00 | 6.84 | 0 | 0 | 0 |
| 27/10/2010 |
6.98
|
344,300 | 7.19 | 7.19 | 6.98 | 7,500 | 0 | 0.2 |
| 26/10/2010 |
7.19
|
709,250 | 6.86 | 7.19 | 6.96 | 4,300 | 100,000 | -2.9 |
| 25/10/2010 |
6.86
|
443,600 | 6.75 | 6.86 | 6.63 | 100,000 | 0 | 2.9 |
| 22/10/2010 |
6.75
|
348,560 | 6.75 | 6.86 | 6.65 | 14,850 | 0 | 0.4 |
| 21/10/2010 |
6.75
|
344,110 | 6.77 | 6.93 | 6.75 | 8,660 | 0 | 0.3 |
| 20/10/2010 |
6.77
|
589,640 | 7.12 | 7.12 | 6.77 | 4,800 | 0 | 0.1 |
| 19/10/2010 |
7.12
|
324,480 | 7.38 | 7.38 | 7.05 | 9,940 | 0 | 0.3 |
| 18/10/2010 |
7.38
|
169,930 | 7.40 | 7.52 | 7.38 | 0 | 0 | 0 |
| 15/10/2010 |
7.40
|
283,160 | 7.45 | 7.45 | 7.38 | 17,470 | 0 | 0.6 |
| 14/10/2010 |
7.45
|
150,250 | 7.45 | 7.59 | 7.45 | 4,030 | 0 | 0.1 |
| 13/10/2010 |
7.45
|
403,540 | 7.47 | 7.49 | 7.38 | 41,720 | 0 | 1.3 |
| 12/10/2010 |
7.47
|
239,880 | 7.68 | 7.73 | 7.45 | 20,000 | 0 | 0.6 |
| 11/10/2010 |
7.68
|
122,980 | 7.68 | 7.75 | 7.56 | 0 | 12,180 | -0.4 |
| 08/10/2010 |
7.68
|
249,010 | 7.82 | 7.86 | 7.68 | 12,440 | 0 | 0.4 |
| 07/10/2010 |
7.82
|
303,900 | 8.00 | 8.07 | 7.82 | 21,370 | 0 | 0.7 |
| 06/10/2010 |
8.00
|
251,850 | 7.82 | 8.12 | 7.82 | 33,950 | 1,000 | 1.1 |
| 05/10/2010 |
7.82
|
243,850 | 7.75 | 7.82 | 7.66 | 23,310 | 6,300 | 0.6 |
| 04/10/2010 |
7.75
|
1,005,090 | 8.10 | 8.19 | 7.73 | 86,680 | 30,000 | 1.9 |
| 01/10/2010 |
8.10
|
137,430 | 8.21 | 8.31 | 8.10 | 25,880 | 0 | 0.9 |
| 30/09/2010 |
8.21
|
316,490 | 8.31 | 8.33 | 8.14 | 20,990 | 0 | 0.7 |
| 29/09/2010 |
8.31
|
122,200 | 8.40 | 8.47 | 8.31 | 2,280 | 0 | 0.1 |
| 28/09/2010 |
8.40
|
279,310 | 8.40 | 8.56 | 8.40 | 12,700 | 0 | 0.5 |
| 27/09/2010 |
8.40
|
318,590 | 8.33 | 8.42 | 8.31 | 0 | 0 | 0 |
| 24/09/2010 |
8.33
|
261,610 | 8.31 | 8.40 | 8.28 | 0 | 16,000 | -0.6 |
| 23/09/2010 |
8.31
|
286,510 | 8.49 | 8.49 | 8.19 | 9,390 | 0 | 0.3 |
| 22/09/2010 |
8.49
|
373,720 | 8.47 | 8.52 | 8.45 | 41,980 | 0 | 1.5 |
| 21/09/2010 |
8.47
|
479,180 | 8.47 | 8.59 | 8.42 | 32,500 | 38,200 | -0.2 |
| 20/09/2010 |
8.47
|
805,860 | 8.47 | 8.66 | 8.42 | 6,130 | 50,000 | -1.6 |
| 17/09/2010 |
8.47
|
466,290 | 8.07 | 8.47 | 8.12 | 0 | 0 | 0 |
| 16/09/2010 |
8.07
|
286,370 | 8.12 | 8.14 | 8.05 | 3,490 | 0 | 0.1 |
| 15/09/2010 |
8.12
|
183,990 | 8.07 | 8.14 | 7.98 | 9,800 | 0 | 0.3 |
| 14/09/2010 |
8.07
|
442,250 | 8.00 | 8.19 | 8.00 | 0 | 0 | 0 |
| 13/09/2010 |
8.00
|
692,970 | 8.28 | 8.28 | 7.91 | 68,780 | 0 | 2.4 |
| 10/09/2010 |
8.28
|
729,380 | 8.70 | 8.75 | 8.28 | 32,550 | 0 | 1.2 |
| 09/09/2010 |
8.70
|
467,150 | 8.54 | 8.77 | 8.56 | 10,470 | 0 | 0.4 |
| 08/09/2010 |
8.54
|
463,960 | 8.56 | 8.59 | 8.31 | 25,430 | 0 | 0.9 |
| 07/09/2010 |
8.56
|
729,980 | 8.80 | 9.10 | 8.56 | 6,890 | 0 | 0.3 |
| 06/09/2010 |
8.80
|
1,013,250 | 8.38 | 8.80 | 8.59 | 6,140 | 52,800 | -1.7 |
| 01/09/2010 |
8.38
|
459,270 | 8.17 | 8.38 | 8.07 | 8,660 | 27,200 | -0.7 |
| 31/08/2010 |
8.17
|
842,600 | 7.93 | 8.33 | 7.93 | 14,050 | 0 | 0.5 |
| 30/08/2010 |
7.93
|
550,570 | 7.56 | 7.93 | 7.91 | 0 | 51,410 | -1.8 |
| 27/08/2010 |
7.56
|
243,870 | 7.61 | 7.68 | 7.38 | 0 | 0 | 0 |
| 26/08/2010 |
7.61
|
326,310 | 7.49 | 7.63 | 7.45 | 4,600 | 0 | 0.2 |
| 25/08/2010 |
7.49
|
673,710 | 7.66 | 7.66 | 7.33 | 59,200 | 0 | 1.9 |
| 24/08/2010 |
7.66
|
849,450 | 8.03 | 8.03 | 7.63 | 100 | 0 | 0.0 |
| 23/08/2010 |
8.03
|
286,020 | 8.28 | 8.28 | 8.00 | 0 | 9,340 | -0.3 |
| 20/08/2010 |
8.28
|
402,700 | 8.17 | 8.28 | 7.98 | 17,830 | 90 | 0.6 |
| 19/08/2010 |
8.17
|
494,090 | 8.28 | 8.47 | 7.96 | 102,100 | 0 | 3.6 |
| 18/08/2010 |
8.28
|
310,420 | 8.61 | 8.61 | 8.28 | 140 | 50,000 | -1.8 |
| 17/08/2010 |
8.61
|
551,580 | 8.52 | 8.82 | 8.31 | 8,440 | 200 | 0.3 |
| 16/08/2010 |
8.52
|
522,450 | 8.12 | 8.52 | 8.26 | 0 | 0 | 0 |
| 13/08/2010 |
8.12
|
259,720 | 8.07 | 8.14 | 7.93 | 50,200 | 0 | 1.8 |
| 12/08/2010 |
8.07
|
375,420 | 8.49 | 8.49 | 8.07 | 22,200 | 7,520 | 0.5 |
| 11/08/2010 |
8.49
|
304,210 | 8.56 | 8.73 | 8.47 | 310 | 0 | 0.0 |
| 10/08/2010 |
8.56
|
337,230 | 8.84 | 8.84 | 8.45 | 1,000 | 0 | 0.0 |
| 09/08/2010 |
8.84
|
223,980 | 9.10 | 9.10 | 8.80 | 63,060 | 0 | 2.4 |
| 06/08/2010 |
9.10
|
237,630 | 9.14 | 9.14 | 9.05 | 0 | 0 | 0 |
| 05/08/2010 |
9.14
|
218,570 | 9.14 | 9.24 | 9.12 | 6,110 | 4,320 | 0.1 |
| 04/08/2010 |
9.14
|
258,120 | 9.24 | 9.24 | 9.07 | 60,000 | 0 | 2.4 |
| 03/08/2010 |
9.24
|
230,720 | 9.24 | 9.38 | 9.24 | 20,000 | 0 | 0.8 |
| 02/08/2010 |
9.24
|
77,420 | 9.38 | 9.45 | 9.19 | 1,100 | 0 | 0.0 |
| 30/07/2010 |
9.38
|
384,850 | 9.26 | 9.54 | 9.28 | 0 | 10,000 | -0.4 |
| 29/07/2010 |
9.26
|
170,750 | 9.31 | 9.42 | 9.26 | 0 | 0 | 0 |
| 28/07/2010 |
9.31
|
336,770 | 9.42 | 9.45 | 9.31 | 20,000 | 0 | 0.8 |
| 27/07/2010 |
9.42
|
173,890 | 9.49 | 9.59 | 9.42 | 0 | 3,210 | -0.1 |
| 26/07/2010 |
9.49
|
202,400 | 9.54 | 9.63 | 9.47 | 20,250 | 750 | 0.8 |
| 23/07/2010 |
9.54
|
326,180 | 9.45 | 9.59 | 9.47 | 0 | 0 | 0 |
| 22/07/2010 |
9.45
|
372,990 | 9.66 | 9.66 | 9.45 | 0 | 6,390 | -0.3 |
| 21/07/2010 |
9.66
|
266,220 | 9.77 | 9.77 | 9.63 | 200 | 0 | 0.0 |
| 20/07/2010 |
9.77
|
443,760 | 9.89 | 9.89 | 9.73 | 0 | 7,410 | -0.3 |
| 19/07/2010 |
9.89
|
677,310 | 9.98 | 9.98 | 9.87 | 8,120 | 50 | 0.3 |