| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-13) |
0 | 0% | 3,170,500 | 88,796 | 0 |
11.30
11.50
11.35
|
|
2 tháng
(2026-04-13) |
-0.45 | -3.81% | 6,587,400 | 49,096 | 0 |
11.30
11.90
11.35
|
|
3 tháng
(2026-03-16) |
-0.65 | -5.42% | 11,078,700 | 66,596 | -0.3 |
11.30
12.10
11.35
|
|
6 tháng
(2025-12-15) |
-0.65 | -5.42% | 30,611,000 | -5,094,604 | -62.3 |
11.30
13.60
11.35
|
|
12 tháng
(2025-06-17) |
-1.35 | -10.63% | 63,325,400 | -5,906,204 | -73.0 |
11.30
14.05
11.35
|
|
24 tháng
(2024-06-24) |
-2.04 | -15.25% | 175,413,700 | -2,474,492 | -13.8 |
11.21
15.30
11.35
|
|
36 tháng
(2023-06-28) |
1.62 | 16.67% | 294,834,300 | -2,080,975 | -7.3 |
9.03
15.39
11.35
|
|
60 tháng
(2021-07-08) |
5.81 | 104.69% | 614,544,300 | 320,030 | 14.1 |
4.09
15.39
11.35
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 20/10/2010 |
2.83
|
337,810 | 2.96 | 2.96 | 2.83 | 0 | 179,170 | -1.9 |
| 19/10/2010 |
2.96
|
176,930 | 3.10 | 3.10 | 2.96 | 0 | 82,680 | -0.9 |
| 18/10/2010 |
3.10
|
62,960 | 3.12 | 3.15 | 3.07 | 480 | 45,050 | -0.5 |
| 15/10/2010 |
3.12
|
132,330 | 3.20 | 3.20 | 3.12 | 1,200 | 69,140 | -0.8 |
| 14/10/2010 |
3.20
|
169,290 | 3.23 | 3.26 | 3.18 | 0 | 139,720 | -1.7 |
| 13/10/2010 |
3.23
|
119,310 | 3.23 | 3.23 | 3.18 | 0 | 68,040 | -0.8 |
| 12/10/2010 |
3.23
|
83,620 | 3.28 | 3.31 | 3.18 | 0 | 62,000 | -0.8 |
| 11/10/2010 |
3.28
|
80,390 | 3.31 | 3.31 | 3.26 | 0 | 43,590 | -0.5 |
| 08/10/2010 |
3.31
|
142,520 | 3.34 | 3.34 | 3.26 | 0 | 75,020 | -0.9 |
| 07/10/2010 |
3.34
|
76,960 | 3.44 | 3.44 | 3.34 | 0 | 39,410 | -0.5 |
| 06/10/2010 |
3.44
|
138,860 | 3.28 | 3.44 | 3.28 | 0 | 81,400 | -1.0 |
| 05/10/2010 |
3.28
|
111,010 | 3.28 | 3.28 | 3.20 | 0 | 0 | 0 |
| 04/10/2010 |
3.28
|
155,200 | 3.41 | 3.41 | 3.28 | 700 | 0 | 0.0 |
| 01/10/2010 |
3.41
|
42,070 | 3.44 | 3.47 | 3.41 | 0 | 0 | 0 |
| 30/09/2010 |
3.44
|
80,650 | 3.44 | 3.49 | 3.41 | 19,030 | 1,000 | 0.2 |
| 29/09/2010 |
3.44
|
137,480 | 3.55 | 3.55 | 3.44 | 0 | 0 | 0 |
| 28/09/2010 |
3.55
|
128,520 | 3.52 | 3.60 | 3.52 | 0 | 0 | 0 |
| 27/09/2010 |
3.52
|
168,910 | 3.63 | 3.63 | 3.49 | 0 | 0 | 0 |
| 24/09/2010 |
3.63
|
93,650 | 3.68 | 3.71 | 3.57 | 0 | 0 | 0 |
| 23/09/2010 |
3.68
|
735,640 | 3.52 | 3.68 | 3.57 | 105,550 | 2,000 | 1.4 |
| 22/09/2010 |
3.52
|
145,510 | 3.36 | 3.52 | 3.44 | 4,120 | 0 | 0.1 |
| 21/09/2010 |
3.36
|
586,810 | 3.52 | 3.52 | 3.36 | 0 | 548,600 | -7.0 |
| 20/09/2010 |
3.52
|
221,660 | 3.57 | 3.60 | 3.52 | 0 | 121,810 | -1.6 |
| 17/09/2010 |
3.57
|
194,420 | 3.41 | 3.57 | 3.41 | 0 | 82,820 | -1.1 |
| 16/09/2010 |
3.41
|
179,820 | 3.44 | 3.52 | 3.36 | 0 | 165,000 | -2.1 |
| 15/09/2010 |
3.44
|
178,800 | 3.57 | 3.57 | 3.44 | 0 | 164,140 | -2.1 |
| 14/09/2010 |
3.57
|
281,550 | 3.57 | 3.57 | 3.44 | 0 | 235,280 | -3.1 |
| 13/09/2010 |
3.57
|
93,100 | 3.68 | 3.71 | 3.52 | 21,910 | 12,890 | 0.1 |
| 10/09/2010 |
3.68
|
102,980 | 3.84 | 3.84 | 3.68 | 5,380 | 2,900 | 0.0 |
| 09/09/2010 |
3.84
|
145,610 | 3.73 | 3.89 | 3.76 | 24,080 | 38,000 | -0.2 |
| 08/09/2010 |
3.73
|
170,270 | 3.86 | 3.86 | 3.68 | 40,550 | 9,600 | 0.4 |
| 07/09/2010 |
3.86
|
135,650 | 3.92 | 4.00 | 3.76 | 10,980 | 15,000 | -0.1 |
| 06/09/2010 |
3.92
|
136,640 | 3.73 | 3.92 | 3.86 | 9,790 | 7,390 | 0.0 |
| 01/09/2010 |
3.73
|
137,800 | 3.57 | 3.73 | 3.49 | 13,920 | 0 | 0.2 |
| 31/08/2010 |
3.57
|
111,270 | 3.41 | 3.57 | 3.49 | 7,910 | 40,000 | -0.4 |
| 30/08/2010 |
3.41
|
157,100 | 3.26 | 3.41 | 3.41 | 0 | 102,670 | -1.3 |
| 27/08/2010 |
3.26
|
58,540 | 3.31 | 3.34 | 3.18 | 300 | 0 | 0.0 |
| 26/08/2010 |
3.31
|
109,350 | 3.41 | 3.52 | 3.26 | 0 | 21,800 | -0.3 |
| 25/08/2010 |
3.41
|
94,670 | 3.57 | 3.57 | 3.41 | 14,890 | 0 | 0.2 |
| 24/08/2010 |
3.57
|
130,880 | 3.76 | 3.76 | 3.57 | 2,000 | 0 | 0.0 |
| 23/08/2010 |
3.76
|
26,490 | 3.89 | 3.89 | 3.76 | 3,300 | 7,770 | -0.1 |
| 20/08/2010 |
3.89
|
69,970 | 3.79 | 3.89 | 3.68 | 33,160 | 0 | 0.5 |
| 19/08/2010 |
3.79
|
55,720 | 3.81 | 3.86 | 3.71 | 3,350 | 0 | 0.0 |
| 18/08/2010 |
3.81
|
143,400 | 4.00 | 4.00 | 3.81 | 0 | 0 | 0 |
| 17/08/2010 |
4.00
|
52,790 | 4.02 | 4.02 | 3.89 | 13,450 | 100 | 0.2 |
| 16/08/2010 |
4.02
|
140,220 | 3.84 | 4.02 | 3.84 | 18,010 | 0 | 0.3 |
| 13/08/2010 |
3.84
|
210,720 | 3.89 | 3.89 | 3.71 | 2,000 | 0 | 0.0 |
| 12/08/2010 |
3.89
|
175,210 | 4.08 | 4.08 | 3.89 | 0 | 11,990 | -0.2 |
| 11/08/2010 |
4.08
|
101,160 | 4.13 | 4.13 | 4.05 | 0 | 0 | 0 |
| 10/08/2010 |
4.13
|
130,930 | 4.16 | 4.16 | 3.97 | 3,000 | 1,120 | 0.0 |
| 09/08/2010 |
4.16
|
97,630 | 4.37 | 4.37 | 4.16 | 200 | 0 | 0.0 |
| 06/08/2010 |
4.37
|
71,570 | 4.42 | 4.45 | 4.37 | 200 | 2,750 | -0.0 |
| 05/08/2010 |
4.42
|
50,370 | 4.42 | 4.50 | 4.39 | 10,950 | 0 | 0.2 |
| 04/08/2010 |
4.42
|
72,130 | 4.50 | 4.50 | 4.39 | 1,400 | 0 | 0.0 |
| 03/08/2010 |
4.50
|
42,250 | 4.53 | 4.61 | 4.50 | 2,800 | 0 | 0.0 |
| 02/08/2010 |
4.53
|
71,320 | 4.61 | 4.63 | 4.50 | 2,800 | 10,530 | -0.1 |
| 30/07/2010 |
4.61
|
69,270 | 4.47 | 4.61 | 4.47 | 1,010 | 0 | 0.0 |
| 29/07/2010 |
4.47
|
93,540 | 4.53 | 4.53 | 4.45 | 0 | 0 | 0 |
| 28/07/2010 |
4.53
|
110,500 | 4.76 | 4.76 | 4.53 | 200 | 2,210 | -0.0 |
| 27/07/2010 |
4.76
|
93,480 | 4.82 | 4.84 | 4.76 | 300 | 24,820 | -0.4 |
| 26/07/2010 |
4.82
|
67,920 | 4.87 | 4.87 | 4.82 | 500 | 7,620 | -0.1 |
| 23/07/2010 |
4.87
|
71,040 | 4.90 | 4.92 | 4.87 | 0 | 20,000 | -0.4 |
| 22/07/2010 |
4.90
|
100,950 | 4.98 | 4.98 | 4.90 | 500 | 42,860 | -0.8 |
| 21/07/2010 |
4.98
|
98,990 | 5.00 | 5.00 | 4.98 | 0 | 25,000 | -0.5 |
| 20/07/2010 |
5.00
|
88,540 | 5.03 | 5.03 | 5.00 | 300 | 25,000 | -0.5 |
| 19/07/2010 |
5.03
|
76,390 | 5.06 | 5.11 | 5.00 | 12,960 | 100 | 0.2 |
| 16/07/2010 |
5.06
|
56,250 | 5.08 | 5.14 | 5.06 | 13,110 | 0 | 0.3 |
| 15/07/2010 |
5.08
|
99,740 | 5.08 | 5.16 | 5.03 | 50 | 26,000 | -0.5 |
| 14/07/2010 |
5.08
|
109,920 | 5.21 | 5.21 | 5.08 | 70 | 3,890 | -0.1 |
| 13/07/2010 |
5.21
|
86,440 | 5.08 | 5.21 | 5.08 | 12,240 | 8,000 | 0.1 |
| 12/07/2010 |
5.08
|
45,710 | 5.03 | 5.08 | 5.00 | 0 | 0 | 0 |
| 09/07/2010 |
5.03
|
27,750 | 5.08 | 5.11 | 5.03 | 0 | 0 | 0 |
| 08/07/2010 |
5.08
|
141,250 | 4.98 | 5.08 | 4.95 | 0 | 1,260 | -0.0 |
| 07/07/2010 |
4.98
|
217,640 | 5.00 | 5.08 | 4.98 | 0 | 22,940 | -0.4 |
| 06/07/2010 |
5.00
|
113,580 | 5.16 | 5.16 | 5.00 | 0 | 30,000 | -0.6 |
| 05/07/2010 |
5.16
|
94,810 | 5.06 | 5.16 | 5.03 | 34,290 | 10 | 0.7 |
| 02/07/2010 |
5.06
|
69,060 | 5.06 | 5.08 | 5.03 | 0 | 4,710 | -0.1 |
| 01/07/2010 |
5.06
|
83,850 | 5.06 | 5.06 | 5.03 | 0 | 5,000 | -0.1 |
| 30/06/2010 |
5.06
|
194,580 | 5.11 | 5.11 | 5.03 | 5,500 | 0 | 0.1 |
| 29/06/2010 |
5.11
|
127,280 | 5.08 | 5.21 | 5.08 | 0 | 0 | 0 |
| 28/06/2010 |
5.08
|
121,710 | 5.11 | 5.16 | 5.08 | 0 | 34,270 | -0.7 |
| 25/06/2010 |
5.11
|
141,400 | 5.29 | 5.29 | 5.11 | 0 | 14,460 | -0.3 |
| 24/06/2010 |
5.29
|
107,360 | 5.35 | 5.45 | 5.29 | 0 | 7,350 | -0.1 |
| 23/06/2010 |
5.35
|
126,790 | 5.56 | 5.56 | 5.35 | 0 | 7,000 | -0.1 |
| 22/06/2010 |
5.56
|
549,510 | 5.43 | 5.69 | 5.43 | 17,150 | 2,500 | 0.3 |
| 21/06/2010 |
5.43
|
489,140 | 5.19 | 5.43 | 5.19 | 4,000 | 164,970 | -3.3 |
| 18/06/2010 |
5.19
|
222,820 | 5.37 | 5.40 | 5.19 | 7,910 | 75,000 | -1.3 |
| 17/06/2010 |
5.37
|
609,950 | 5.14 | 5.37 | 5.14 | 10,530 | 129,020 | -2.4 |
| 16/06/2010 |
5.14
|
145,260 | 5.08 | 5.21 | 5.08 | 0 | 50,940 | -1.0 |
| 15/06/2010 |
5.08
|
104,240 | 5.06 | 5.19 | 5.06 | 0 | 9,530 | -0.2 |
| 14/06/2010 |
5.06
|
160,620 | 5.00 | 5.06 | 5.00 | 1,000 | 27,500 | -0.5 |
| 11/06/2010 |
5.00
|
107,260 | 5.00 | 5.11 | 5.00 | 5,320 | 0 | 0.1 |
| 10/06/2010 |
5.00
|
58,150 | 4.98 | 5.06 | 4.92 | 0 | 0 | 0 |
| 09/06/2010 |
4.98
|
95,480 | 4.92 | 5.03 | 4.95 | 0 | 12,530 | -0.2 |
| 08/06/2010 |
4.92
|
91,720 | 4.98 | 4.98 | 4.90 | 1,290 | 11,910 | -0.2 |
| 07/06/2010 |
4.98
|
259,890 | 5.08 | 5.08 | 4.90 | 63,930 | 60,010 | 0.1 |
| 04/06/2010 |
5.08
|
137,340 | 5.16 | 5.16 | 5.06 | 0 | 15,430 | -0.3 |
| 03/06/2010 |
5.16
|
122,030 | 5.21 | 5.29 | 5.16 | 300 | 0 | 0.0 |
| 02/06/2010 |
5.21
|
108,540 | 5.21 | 5.29 | 5.11 | 3,000 | 30,080 | -0.5 |
| 01/06/2010 |
5.21
|
101,620 | 5.21 | 5.29 | 5.14 | 0 | 0 | 0 |