| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-18) |
-2.50 | -4.03% | 66,843,900 | 117,765 | 0 |
59.30
69.60
60.20
|
|
2 tháng
(2026-07-20) |
1.10 | 1.88% | 176,300,000 | 117,765 | 0 |
57.80
69.60
60.20
|
|
3 tháng
(2026-06-19) |
2.47 | 4.33% | 250,145,100 | 117,765 | 0 |
54.80
69.60
60.20
|
|
6 tháng
(2026-03-23) |
0.73 | 1.24% | 468,703,800 | 117,765 | 0 |
54.80
69.60
60.20
|
|
12 tháng
(2025-09-22) |
2.49 | 4.35% | 1,247,805,700 | 117,765 | 0 |
53.25
71.07
60.20
|
|
24 tháng
(2024-09-27) |
-3.69 | -5.83% | 2,243,389,300 | 117,765 | 0 |
46.72
71.07
60.20
|
|
36 tháng
(2023-10-03) |
-4.20 | -6.59% | 3,187,206,900 | 117,765 | 0 |
46.72
71.07
60.20
|
|
60 tháng
(2021-10-13) |
-12.48 | -17.31% | 4,407,503,500 | 21,871,357 | 1,879.9 |
46.72
72.64
60.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 06/04/2011 |
9.53
|
102,230 | 9.43 | 9.53 | 9.29 | 21,730 | 0 | 2.1 |
| 05/04/2011 |
9.43
|
412,290 | 9.78 | 9.78 | 9.38 | 1,609,320 | 0 | 164.1 |
| 04/04/2011 |
9.78
|
404,480 | 9.43 | 9.88 | 9.58 | 0 | 1,000 | -0.1 |
| 01/04/2011 |
9.43
|
126,620 | 9.19 | 9.48 | 9.14 | 0 | 0 | 0 |
| 31/03/2011 |
9.19
|
70,040 | 9.29 | 9.29 | 9.19 | 290 | 21,730 | -2.0 |
| 30/03/2011 |
9.29
|
71,380 | 9.34 | 9.34 | 9.19 | 2,000 | 0 | 0.2 |
| 29/03/2011 |
9.34
|
125,060 | 9.38 | 9.38 | 9.24 | 8,000 | 0 | 0.7 |
| 28/03/2011 |
9.38
|
66,650 | 9.43 | 9.43 | 9.34 | 0 | 0 | 0 |
| 25/03/2011 |
9.43
|
109,040 | 9.43 | 9.43 | 9.29 | 0 | 290 | -0.0 |
| 24/03/2011 |
9.43
|
121,380 | 9.53 | 9.58 | 9.43 | 29,200 | 31,200 | -0.2 |
| 23/03/2011 |
9.53
|
307,480 | 9.24 | 9.63 | 9.24 | 2,000 | 8,000 | -0.6 |
| 22/03/2011 |
9.24
|
127,980 | 9.19 | 9.34 | 9.19 | 0 | 0 | 0 |
| 21/03/2011 |
9.19
|
79,290 | 9.19 | 9.34 | 9.14 | 22,702 | 21,202 | 0.1 |
| 18/03/2011 |
9.19
|
56,490 | 8.94 | 9.24 | 9.04 | 0 | 0 | 0 |
| 17/03/2011 |
8.94
|
71,250 | 8.94 | 9.04 | 8.89 | 1,400 | 2,000 | -0.1 |
| 16/03/2011 |
8.94
|
55,610 | 8.94 | 8.99 | 8.89 | 50,200 | 50,000 | 0.0 |
| 15/03/2011 |
8.94
|
116,260 | 9.09 | 9.09 | 8.94 | 200 | 1,500 | -0.1 |
| 14/03/2011 |
9.09
|
74,990 | 9.19 | 9.19 | 9.09 | 100 | 0 | 0.0 |
| 11/03/2011 |
9.19
|
84,430 | 9.19 | 9.24 | 9.14 | 40 | 1,400 | -0.1 |
| 10/03/2011 |
9.19
|
76,330 | 9.19 | 9.24 | 9.04 | 2,970 | 200 | 0.3 |
| 09/03/2011 |
9.19
|
100,250 | 9.29 | 9.48 | 9.14 | 12,610 | 200 | 1.2 |
| 08/03/2011 |
9.29
|
147,330 | 8.89 | 9.29 | 8.94 | 85,460 | 84,060 | 0.1 |
| 07/03/2011 |
8.89
|
74,320 | 8.79 | 8.99 | 8.79 | 5,570 | 40 | 0.5 |
| 04/03/2011 |
8.79
|
45,380 | 8.74 | 8.79 | 8.64 | 11,850 | 2,970 | 0.8 |
| 03/03/2011 |
8.74
|
35,200 | 8.69 | 8.74 | 8.64 | 0 | 12,610 | -1.1 |
| 02/03/2011 |
8.69
|
54,630 | 8.84 | 8.84 | 8.64 | 9,000 | 1,500 | 0.7 |
| 01/03/2011 |
8.84
|
33,310 | 8.84 | 8.84 | 8.79 | 200 | 5,570 | -0.5 |
| 28/02/2011 |
8.84
|
48,160 | 8.84 | 8.89 | 8.79 | 14,500 | 11,850 | 0.2 |
| 25/02/2011 |
8.84
|
29,460 | 8.69 | 8.89 | 8.69 | 1,000 | 0 | 0.1 |
| 24/02/2011 |
8.69
|
181,070 | 8.74 | 8.74 | 8.49 | 3,280 | 9,000 | -0.5 |
| 23/02/2011 |
8.74
|
69,450 | 8.64 | 8.84 | 8.74 | 600 | 200 | 0.0 |
| 22/02/2011 |
8.64
|
128,830 | 8.69 | 8.79 | 8.49 | 254,000 | 264,500 | -0.9 |
| 21/02/2011 |
8.69
|
183,670 | 8.99 | 8.99 | 8.64 | 64,800 | 61,600 | 0.3 |
| 18/02/2011 |
8.99
|
130,160 | 9.14 | 9.14 | 8.99 | 9,120 | 3,280 | 0.5 |
| 17/02/2011 |
9.14
|
53,440 | 9.19 | 9.19 | 9.09 | 120 | 600 | -0.0 |
| 16/02/2011 |
9.19
|
46,710 | 9.19 | 9.24 | 9.19 | 20,000 | 24,000 | -0.4 |
| 15/02/2011 |
9.19
|
56,040 | 9.14 | 9.24 | 9.09 | 0 | 4,200 | -0.4 |
| 14/02/2011 |
9.14
|
53,010 | 9.24 | 9.29 | 9.14 | 23,110 | 9,120 | 1.4 |
| 11/02/2011 |
9.24
|
35,170 | 9.14 | 9.24 | 9.19 | 7,000 | 120 | 0.6 |
| 10/02/2011 |
9.14
|
132,900 | 9.14 | 9.19 | 9.04 | 33,060 | 0 | 3.2 |
| 09/02/2011 |
9.14
|
162,810 | 9.34 | 9.34 | 9.14 | 1,230 | 0 | 0.1 |
| 08/02/2011 |
9.34
|
95,990 | 9.34 | 9.43 | 9.24 | 3,000 | 23,110 | -1.9 |
| 28/01/2011 |
9.34
|
73,970 | 9.24 | 9.38 | 9.24 | 5,000 | 7,000 | -0.2 |
| 27/01/2011 |
9.24
|
117,530 | 9.24 | 9.29 | 9.14 | 720 | 33,060 | -3.0 |
| 26/01/2011 |
9.24
|
232,080 | 9.58 | 9.58 | 9.24 | 7,700 | 1,230 | 0.6 |
| 25/01/2011 |
9.58
|
192,590 | 9.78 | 9.78 | 9.58 | 102,000 | 103,000 | -0.1 |
| 24/01/2011 |
9.78
|
713,730 | 9.34 | 9.78 | 9.53 | 200 | 5,000 | -0.5 |
| 21/01/2011 |
9.34
|
332,480 | 8.94 | 9.34 | 9.34 | 0 | 720 | -0.1 |
| 20/01/2011 |
8.94
|
237,610 | 8.54 | 8.94 | 8.49 | 80,000 | 87,700 | -0.7 |
| 19/01/2011 |
8.54
|
36,620 | 8.54 | 8.59 | 8.49 | 40,000 | 42,000 | -0.2 |
| 18/01/2011 |
8.54
|
22,280 | 8.54 | 8.59 | 8.54 | 3,000 | 200 | 0.2 |
| 17/01/2011 |
8.54
|
37,620 | 8.59 | 8.64 | 8.54 | 2,600 | 0 | 0.2 |
| 14/01/2011 |
8.59
|
17,220 | 8.54 | 8.59 | 8.54 | 8,000 | 0 | 0.7 |
| 13/01/2011 |
8.54
|
45,060 | 8.54 | 8.59 | 8.54 | 20,000 | 20,000 | 0 |
| 12/01/2011 |
8.54
|
11,280 | 8.54 | 8.59 | 8.49 | 3,200 | 3,000 | 0.0 |
| 11/01/2011 |
8.54
|
16,560 | 8.54 | 8.59 | 8.44 | 1,000 | 2,600 | -0.1 |
| 10/01/2011 |
8.54
|
27,120 | 8.49 | 8.59 | 8.49 | 11,060 | 8,000 | 0.3 |
| 07/01/2011 |
8.49
|
13,580 | 8.49 | 8.54 | 8.49 | 382,750 | 377,430 | 0.5 |
| 06/01/2011 |
8.49
|
47,110 | 8.49 | 8.54 | 8.44 | 20,000 | 23,200 | -0.3 |
| 05/01/2011 |
8.49
|
12,590 | 8.54 | 8.54 | 8.44 | 150,000 | 151,000 | -0.1 |
| 04/01/2011 |
8.54
|
26,910 | 8.59 | 8.59 | 8.49 | 7,020 | 11,060 | -0.3 |
| 31/12/2010 |
8.59
|
31,120 | 8.59 | 8.59 | 8.54 | 300 | 5,320 | -0.4 |
| 30/12/2010 |
8.59
|
5,290 | 8.59 | 8.59 | 8.49 | 0 | 0 | 0 |
| 29/12/2010 |
8.59
|
11,030 | 8.49 | 8.59 | 8.49 | 400 | 0 | 0.0 |
| 28/12/2010 |
8.49
|
36,050 | 8.54 | 8.59 | 8.49 | 279,580 | 286,100 | -0.6 |
| 27/12/2010 |
8.54
|
15,330 | 8.49 | 8.59 | 8.49 | 5,000 | 300 | 0.4 |
| 24/12/2010 |
8.49
|
27,000 | 8.54 | 8.64 | 8.49 | 16,560 | 0 | 1.4 |
| 23/12/2010 |
8.54
|
15,090 | 8.59 | 8.64 | 8.49 | 20,460 | 400 | 1.8 |
| 22/12/2010 |
8.59
|
16,810 | 8.64 | 8.69 | 8.49 | 2,000 | 500 | 0.1 |
| 21/12/2010 |
8.64
|
56,180 | 8.54 | 8.64 | 8.44 | 0 | 5,000 | -0.4 |
| 20/12/2010 |
8.54
|
28,330 | 8.49 | 8.64 | 8.49 | 10,290 | 16,560 | -0.5 |
| 17/12/2010 |
8.49
|
59,800 | 8.59 | 8.59 | 8.49 | 50,340 | 70,460 | -1.7 |
| 16/12/2010 |
8.59
|
21,920 | 8.64 | 8.64 | 8.49 | 100,000 | 100,000 | 0 |
| 15/12/2010 |
8.64
|
17,900 | 8.69 | 8.69 | 8.59 | 40 | 2,000 | -0.2 |
| 14/12/2010 |
8.69
|
39,360 | 8.79 | 8.79 | 8.49 | 912,320 | 922,610 | -0.9 |
| 13/12/2010 |
8.79
|
52,730 | 8.59 | 8.79 | 8.69 | 124,540 | 119,340 | 0.5 |
| 10/12/2010 |
8.59
|
39,800 | 8.54 | 8.59 | 8.54 | 9,990 | 0 | 0.9 |
| 09/12/2010 |
8.54
|
45,780 | 8.39 | 8.54 | 8.39 | 240 | 40 | 0.0 |
| 08/12/2010 |
8.39
|
30,360 | 8.44 | 8.49 | 8.39 | 2,510 | 0 | 0.2 |
| 07/12/2010 |
8.44
|
32,490 | 8.44 | 8.44 | 8.34 | 12,380 | 5,540 | 0.6 |
| 06/12/2010 |
8.44
|
35,070 | 8.49 | 8.54 | 8.44 | 1,100,000 | 1,108,990 | -0.8 |
| 03/12/2010 |
8.49
|
52,800 | 8.44 | 8.54 | 8.44 | 51,150 | 50,240 | 0.1 |
| 02/12/2010 |
8.44
|
28,410 | 8.39 | 8.44 | 8.34 | 0 | 2,510 | -0.2 |
| 01/12/2010 |
8.39
|
24,450 | 8.44 | 8.49 | 8.39 | 350 | 12,380 | -1.0 |
| 30/11/2010 |
8.44
|
31,830 | 8.44 | 8.54 | 8.34 | 100,000 | 101,000 | -0.1 |
| 29/11/2010 |
8.44
|
22,740 | 8.44 | 8.44 | 8.29 | 0 | 1,150 | -0.1 |
| 26/11/2010 |
8.44
|
12,010 | 8.44 | 8.44 | 8.34 | 1,185,260 | 1,181,640 | 0.3 |
| 25/11/2010 |
8.44
|
7,930 | 8.44 | 8.49 | 8.34 | 100,050 | 100,350 | -0.0 |
| 24/11/2010 |
8.44
|
10,280 | 8.39 | 8.49 | 8.34 | 2,500 | 0 | 0.2 |
| 23/11/2010 |
8.39
|
15,310 | 8.39 | 8.44 | 8.29 | 76,700 | 76,700 | 0 |
| 22/11/2010 |
8.39
|
33,400 | 8.39 | 8.44 | 8.19 | 1,790 | 3,620 | -0.1 |
| 19/11/2010 |
8.39
|
47,790 | 8.44 | 8.49 | 8.34 | 11,740 | 50 | 1.0 |
| 18/11/2010 |
8.44
|
29,250 | 8.34 | 8.44 | 8.34 | 450 | 2,500 | -0.2 |
| 17/11/2010 |
8.34
|
45,640 | 8.24 | 8.39 | 8.24 | 1,213,800 | 1,212,000 | 0.1 |
| 16/11/2010 |
8.24
|
66,320 | 8.34 | 8.34 | 8.19 | 26,000 | 27,790 | -0.1 |
| 15/11/2010 |
8.34
|
58,350 | 8.39 | 8.44 | 8.29 | 1,070 | 11,740 | -0.9 |
| 12/11/2010 |
8.39
|
54,830 | 8.49 | 8.49 | 8.34 | 37,410 | 30,450 | 0.6 |
| 11/11/2010 |
8.49
|
33,700 | 8.54 | 8.54 | 8.44 | 0 | 1,800 | -0.2 |
| 10/11/2010 |
8.54
|
33,400 | 8.54 | 8.59 | 8.49 | 1,940 | 0 | 0.2 |
| 09/11/2010 |
8.54
|
65,590 | 8.59 | 8.59 | 8.49 | 1,382,870 | 1,373,590 | 0.8 |