| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-06-29) |
-0.13 | -2.74% | 8,234,300 | -12,910 | 0 |
4.45
5.29
4.58
|
|
2 tháng
(2026-05-29) |
0.14 | 3.12% | 21,208,200 | 12,490 | 0 |
4.24
5.77
4.58
|
|
3 tháng
(2026-04-29) |
-0.27 | -5.52% | 26,184,400 | -51,410 | 0 |
4.24
5.77
4.58
|
|
6 tháng
(2026-01-29) |
-5.83 | -55.79% | 72,116,000 | -62,610 | -0.0 |
4.24
10.45
4.58
|
|
12 tháng
(2025-08-04) |
-7.28 | -61.18% | 140,069,500 | -1,742,510 | -20.4 |
4.24
12.95
4.58
|
|
24 tháng
(2024-08-07) |
-5.88 | -56% | 282,897,700 | 38,248,209 | 408.2 |
4.24
13
4.58
|
|
36 tháng
(2023-08-14) |
-5.83 | -55.79% | 448,679,000 | 36,855,209 | 392.8 |
4.24
15.75
4.58
|
|
60 tháng
(2021-08-23) |
-7.29 | -61.21% | 1,531,507,500 | 38,277,942 | 407.2 |
2.52
20.70
4.58
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 14/07/2010 |
9.21
|
138,700 | 8.87 | 9.35 | 9.01 | 0 | 0 | 0 |
| 13/07/2010 |
8.87
|
21,200 | 8.43 | 8.87 | 8.72 | 0 | 0 | 0 |
| 12/07/2010 |
8.43
|
53,100 | 8.72 | 8.77 | 8.28 | 0 | 0 | 0 |
| 09/07/2010 |
8.72
|
11,500 | 8.62 | 8.77 | 8.72 | 0 | 0 | 0 |
| 08/07/2010 |
8.62
|
25,400 | 8.62 | 9.16 | 8.62 | 0 | 0 | 0 |
| 07/07/2010 |
8.62
|
9,200 | 8.77 | 8.77 | 8.62 | 0 | 0 | 0 |
| 06/07/2010 |
8.77
|
39,600 | 8.91 | 9.26 | 8.77 | 100 | 0 | 0.0 |
| 05/07/2010 |
8.91
|
36,300 | 9.01 | 9.01 | 8.87 | 0 | 0 | 0 |
| 02/07/2010 |
9.01
|
19,400 | 9.01 | 9.26 | 8.96 | 0 | 0 | 0 |
| 01/07/2010 |
9.01
|
38,800 | 9.11 | 9.26 | 9.01 | 0 | 0 | 0 |
| 30/06/2010 |
9.11
|
94,400 | 9.35 | 9.35 | 9.01 | 0 | 0 | 0 |
| 29/06/2010 |
9.35
|
56,400 | 9.06 | 9.65 | 9.26 | 0 | 0 | 0 |
| 28/06/2010 |
9.06
|
1,500 | 9.06 | 9.06 | 9.01 | 0 | 0 | 0 |
| 25/06/2010 |
9.06
|
48,000 | 9.16 | 9.16 | 9.01 | 0 | 0 | 0 |
| 24/06/2010 |
9.16
|
20,200 | 9.21 | 9.21 | 9.06 | 0 | 0 | 0 |
| 23/06/2010 |
9.21
|
50,700 | 9.26 | 9.26 | 9.01 | 0 | 0 | 0 |
| 22/06/2010 |
9.26
|
87,900 | 9.50 | 9.50 | 9.16 | 0 | 0 | 0 |
| 21/06/2010 |
9.50
|
66,300 | 9.50 | 9.74 | 9.50 | 0 | 0 | 0 |
| 18/06/2010 |
9.50
|
34,700 | 9.79 | 9.99 | 9.50 | 1,800 | 0 | 0.0 |
| 17/06/2010 |
9.79
|
98,500 | 9.50 | 9.89 | 9.40 | 0 | 0 | 0 |
| 16/06/2010 |
9.50
|
151,100 | 8.82 | 9.50 | 9.01 | 0 | 0 | 0 |
| 15/06/2010 |
8.82
|
49,500 | 9.01 | 9.11 | 8.77 | 0 | 0 | 0 |
| 14/06/2010 |
9.01
|
54,300 | 9.11 | 9.26 | 8.52 | 0 | 4,000 | -0.1 |
| 11/06/2010 |
9.11
|
41,100 | 9.01 | 9.45 | 9.01 | 0 | 0 | 0 |
| 10/06/2010 |
9.01
|
45,200 | 8.77 | 9.11 | 8.96 | 0 | 0 | 0 |
| 09/06/2010 |
8.77
|
50,500 | 9.01 | 9.40 | 8.77 | 0 | 0 | 0 |
| 08/06/2010 |
9.01
|
26,800 | 8.87 | 9.01 | 8.77 | 0 | 0 | 0 |
| 07/06/2010 |
8.87
|
64,100 | 9.35 | 9.35 | 8.87 | 0 | 0 | 0 |
| 04/06/2010 |
9.35
|
143,600 | 9.35 | 9.65 | 9.26 | 0 | 0 | 0 |
| 03/06/2010 |
9.35
|
62,600 | 9.40 | 9.94 | 9.35 | 0 | 0 | 0 |
| 02/06/2010 |
9.40
|
61,800 | 9.65 | 9.65 | 9.21 | 0 | 0 | 0 |
| 01/06/2010 |
9.65
|
71,000 | 9.99 | 9.99 | 9.35 | 0 | 0 | 0 |
| 31/05/2010 |
9.99
|
67,300 | 9.50 | 10.13 | 9.74 | 0 | 0 | 0 |
| 28/05/2010 |
9.50
|
81,400 | 9.11 | 9.50 | 9.30 | 0 | 0 | 0 |
| 27/05/2010 |
9.11
|
135,800 | 8.77 | 9.35 | 8.43 | 4,000 | 0 | 0.1 |
| 26/05/2010 |
8.77
|
172,200 | 8.72 | 9.01 | 8.52 | 0 | 0 | 0 |
| 25/05/2010 |
8.72
|
61,300 | 9.26 | 9.26 | 8.48 | 0 | 0 | 0 |
| 24/05/2010 |
9.26
|
153,000 | 9.01 | 9.26 | 8.48 | 0 | 0 | 0 |
| 21/05/2010 |
9.01
|
50,300 | 10.13 | 10.13 | 9.01 | 0 | 2,700 | -0.0 |
| 20/05/2010 |
10.13
|
388,100 | 9.50 | 10.18 | 8.91 | 0 | 0 | 0 |
| 19/05/2010 |
9.50
|
144,000 | 10.33 | 10.33 | 9.50 | 0 | 0 | 0 |
| 18/05/2010 |
10.33
|
32,200 | 10.13 | 10.33 | 10.04 | 0 | 0 | 0 |
| 17/05/2010 |
10.13
|
164,300 | 10.91 | 11.16 | 9.84 | 0 | 0 | 0 |
| 14/05/2010 |
10.91
|
169,100 | 10.23 | 10.91 | 9.55 | 0 | 0 | 0 |
| 13/05/2010 |
10.23
|
284,600 | 10.96 | 10.96 | 10.23 | 0 | 0 | 0 |
| 12/05/2010 |
10.96
|
824,100 | 11.55 | 11.55 | 10.96 | 0 | 0 | 0 |
| 11/05/2010 |
11.55
|
192,000 | 12.23 | 12.91 | 11.55 | 0 | 4,000 | -0.1 |
| 10/05/2010 |
12.23
|
865,100 | 11.69 | 12.47 | 12.23 | 2,700 | 4,000 | -0.0 |
| 07/05/2010 |
11.69
|
563,100 | 10.96 | 11.69 | 11.25 | 0 | 0 | 0 |
| 06/05/2010 |
10.96
|
72,100 | 10.33 | 10.96 | 10.96 | 0 | 0 | 0 |
| 05/05/2010 |
10.33
|
325,400 | 9.69 | 10.33 | 9.84 | 0 | 4,000 | -0.1 |
| 04/05/2010 |
9.69
|
53,500 | 9.30 | 9.69 | 9.69 | 0 | 0 | 0 |
| 29/04/2010 |
9.30
|
167,300 | 8.82 | 9.30 | 8.77 | 0 | 0 | 0 |
| 28/04/2010 |
8.82
|
94,400 | 8.82 | 9.01 | 8.52 | 100 | 1,000 | -0.0 |
| 27/04/2010 |
8.82
|
76,700 | 8.77 | 8.87 | 8.62 | 0 | 0 | 0 |
| 26/04/2010 |
8.77
|
252,000 | 8.28 | 8.82 | 8.38 | 8,000 | 0 | 0.1 |
| 22/04/2010 |
8.28
|
144,700 | 7.84 | 8.28 | 8.04 | 0 | 0 | 0 |
| 21/04/2010 |
7.84
|
136,900 | 7.55 | 7.84 | 7.70 | 5,000 | 0 | 0.1 |
| 20/04/2010 |
7.55
|
146,100 | 7.60 | 7.79 | 7.55 | 0 | 0 | 0 |
| 19/04/2010 |
7.60
|
24,600 | 7.70 | 7.79 | 7.60 | 0 | 0 | 0 |
| 16/04/2010 |
7.70
|
202,300 | 7.65 | 7.79 | 7.55 | 0 | 0 | 0 |
| 15/04/2010 |
7.65
|
63,700 | 7.55 | 7.65 | 7.45 | 0 | 0 | 0 |
| 14/04/2010 |
7.55
|
19,000 | 7.75 | 7.79 | 7.36 | 0 | 0 | 0 |
| 13/04/2010 |
7.75
|
43,100 | 7.84 | 8.09 | 7.65 | 0 | 0 | 0 |
| 12/04/2010 |
7.84
|
24,600 | 8.14 | 8.14 | 7.84 | 0 | 0 | 0 |
| 09/04/2010 |
8.14
|
68,900 | 7.99 | 8.28 | 7.94 | 0 | 0 | 0 |
| 08/04/2010 |
7.99
|
105,200 | 7.70 | 7.99 | 7.84 | 0 | 0 | 0 |
| 07/04/2010 |
7.70
|
85,500 | 7.31 | 7.70 | 7.31 | 0 | 0 | 0 |
| 06/04/2010 |
7.31
|
63,800 | 7.65 | 7.84 | 7.31 | 0 | 0 | 0 |
| 05/04/2010 |
7.65
|
120,600 | 7.65 | 8.77 | 7.31 | 0 | 0 | 0 |
| 30/11/-0001 |
4.13
|
420,500 | 4.19 | 4.24 | 4.08 | 0 | 0 | 0 |