| 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) |
-0.51 | -6.15% | 340,200 | -22,000 | 0 |
7.73
8.30
7.73
|
|
2 tháng
(2026-05-29) |
-0.60 | -7.16% | 740,700 | -137,600 | 0 |
7.73
8.39
7.73
|
|
3 tháng
(2026-04-29) |
-0.59 | -7.05% | 1,383,900 | -121,400 | 0 |
7.73
8.44
7.73
|
|
6 tháng
(2026-01-29) |
-0.34 | -4.19% | 5,082,400 | -130,700 | -0.2 |
7.73
8.67
7.73
|
|
12 tháng
(2025-08-04) |
-3.39 | -30.34% | 12,250,400 | -3,929,200 | -35.8 |
7.73
11.17
7.73
|
|
24 tháng
(2024-08-07) |
-4.41 | -36.19% | 16,718,100 | -4,082,707 | -37.7 |
7.73
12.57
7.73
|
|
36 tháng
(2023-08-14) |
-3.86 | -33.15% | 34,232,700 | -4,551,207 | -44.2 |
7.73
16.93
7.73
|
|
60 tháng
(2021-08-23) |
-3.24 | -29.42% | 46,414,400 | -4,744,777 | -35.2 |
7.73
16.93
7.73
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 13/07/2010 |
3.56
|
89,300 | 3.45 | 3.59 | 3.48 | 0 | 0 | 0 |
| 12/07/2010 |
3.45
|
68,650 | 3.45 | 3.45 | 3.43 | 0 | 20 | -0.0 |
| 09/07/2010 |
3.45
|
80,940 | 3.45 | 3.48 | 3.43 | 0 | 0 | 0 |
| 08/07/2010 |
3.45
|
105,260 | 3.48 | 3.53 | 3.45 | 0 | 0 | 0 |
| 07/07/2010 |
3.48
|
110,100 | 3.51 | 3.59 | 3.48 | 0 | 50 | -0.0 |
| 06/07/2010 |
3.51
|
115,310 | 3.53 | 3.56 | 3.48 | 0 | 5,000 | -0.1 |
| 05/07/2010 |
3.53
|
72,150 | 3.56 | 3.61 | 3.53 | 0 | 0 | 0 |
| 02/07/2010 |
3.56
|
97,540 | 3.51 | 3.61 | 3.51 | 0 | 3,000 | -0.0 |
| 01/07/2010 |
3.51
|
131,920 | 3.48 | 3.53 | 3.48 | 70 | 0 | 0.0 |
| 30/06/2010 |
3.48
|
153,530 | 3.59 | 3.59 | 3.48 | 0 | 0 | 0 |
| 29/06/2010 |
3.59
|
201,240 | 3.59 | 3.70 | 3.53 | 0 | 0 | 0 |
| 28/06/2010 |
3.59
|
247,250 | 3.51 | 3.67 | 3.51 | 0 | 0 | 0 |
| 25/06/2010 |
3.51
|
292,090 | 3.64 | 3.64 | 3.51 | 0 | 0 | 0 |
| 24/06/2010 |
3.64
|
170,320 | 3.64 | 3.78 | 3.64 | 0 | 0 | 0 |
| 23/06/2010 |
3.64
|
190,010 | 3.70 | 3.70 | 3.61 | 0 | 0 | 0 |
| 22/06/2010 |
3.70
|
270,590 | 3.86 | 3.86 | 3.70 | 0 | 0 | 0 |
| 21/06/2010 |
3.86
|
280,430 | 3.80 | 3.97 | 3.86 | 0 | 0 | 0 |
| 18/06/2010 |
3.80
|
674,390 | 3.67 | 3.83 | 3.72 | 8,000 | 0 | 0.1 |
| 17/06/2010 |
3.67
|
381,610 | 3.78 | 3.78 | 3.61 | 0 | 100 | -0.0 |
| 16/06/2010 |
3.78
|
1,369,230 | 3.64 | 3.80 | 3.75 | 10,000 | 36,620 | -0.4 |
| 15/06/2010 |
3.64
|
148,580 | 3.48 | 3.64 | 3.64 | 0 | 0 | 0 |
| 14/06/2010 |
3.48
|
130,620 | 3.32 | 3.48 | 3.48 | 0 | 30,000 | -0.4 |
| 11/06/2010 |
3.32
|
175,750 | 3.29 | 3.35 | 3.29 | 0 | 0 | 0 |
| 10/06/2010 |
3.29
|
113,550 | 3.24 | 3.29 | 3.21 | 0 | 0 | 0 |
| 09/06/2010 |
3.24
|
82,730 | 3.26 | 3.32 | 3.24 | 0 | 7,870 | -0.1 |
| 08/06/2010 |
3.26
|
212,800 | 3.24 | 3.26 | 3.18 | 0 | 27,000 | -0.3 |
| 07/06/2010 |
3.24
|
332,080 | 3.40 | 3.40 | 3.24 | 0 | 1,000 | -0.0 |
| 04/06/2010 |
3.40
|
107,770 | 3.45 | 3.45 | 3.32 | 0 | 25,000 | -0.3 |
| 03/06/2010 |
3.45
|
85,520 | 3.51 | 3.61 | 3.45 | 0 | 1,000 | -0.0 |
| 02/06/2010 |
3.51
|
166,480 | 3.45 | 3.51 | 3.37 | 0 | 0 | 0 |
| 01/06/2010 |
3.45
|
158,550 | 3.48 | 3.48 | 3.35 | 8,160 | 0 | 0.1 |
| 31/05/2010 |
3.48
|
293,280 | 3.61 | 3.61 | 3.48 | 0 | 0 | 0 |
| 28/05/2010 |
3.61
|
514,990 | 3.48 | 3.64 | 3.51 | 10,000 | 380 | 0.1 |
| 27/05/2010 |
3.48
|
203,890 | 3.45 | 3.59 | 3.40 | 0 | 0 | 0 |
| 26/05/2010 |
3.45
|
572,060 | 3.29 | 3.45 | 3.43 | 0 | 50,000 | -0.6 |
| 25/05/2010 |
3.29
|
575,420 | 3.16 | 3.29 | 3.24 | 10,000 | 200,000 | -2.3 |
| 24/05/2010 |
3.16
|
318,570 | 3.24 | 3.24 | 3.08 | 100 | 0 | 0.0 |
| 21/05/2010 |
3.24
|
85,990 | 3.40 | 3.40 | 3.24 | 100 | 0 | 0.0 |
| 20/05/2010 |
3.40
|
398,290 | 3.37 | 3.40 | 3.21 | 0 | 0 | 0 |
| 19/05/2010 |
3.37
|
155,790 | 3.53 | 3.53 | 3.37 | 0 | 0 | 0 |
| 18/05/2010 |
3.53
|
242,220 | 3.70 | 3.70 | 3.53 | 0 | 0 | 0 |
| 17/05/2010 |
3.70
|
136,860 | 3.83 | 3.83 | 3.64 | 0 | 6,330 | -0.1 |
| 14/05/2010 |
3.83
|
440,840 | 3.67 | 3.83 | 3.75 | 0 | 138,710 | -2.0 |
| 13/05/2010 |
3.67
|
400,200 | 3.70 | 3.70 | 3.59 | 0 | 0 | 0 |
| 12/05/2010 |
3.70
|
422,600 | 3.88 | 3.88 | 3.70 | 0 | 0 | 0 |
| 11/05/2010 |
3.88
|
644,740 | 4.07 | 4.07 | 3.88 | 0 | 40 | -0.0 |
| 10/05/2010 |
4.07
|
405,790 | 4.26 | 4.45 | 4.07 | 0 | 0 | 0 |
| 07/05/2010 |
4.26
|
915,800 | 4.07 | 4.26 | 4.21 | 0 | 271,000 | -4.3 |
| 06/05/2010 |
4.07
|
544,600 | 3.88 | 4.07 | 4.07 | 0 | 400,020 | -6.0 |
| 05/05/2010 |
3.88
|
1,552,670 | 3.72 | 3.88 | 3.83 | 0 | 1,410,360 | -20.3 |
| 04/05/2010 |
3.72
|
430,860 | 3.56 | 3.72 | 3.72 | 0 | 400,010 | -5.5 |
| 29/04/2010 |
3.56
|
989,320 | 3.40 | 3.56 | 3.56 | 0 | 900,010 | -11.9 |
| 28/04/2010 |
3.40
|
433,450 | 3.24 | 3.40 | 3.37 | 0 | 290,000 | -3.7 |
| 27/04/2010 |
3.24
|
21,290 | 3.21 | 3.24 | 3.18 | 0 | 0 | 0 |
| 26/04/2010 |
3.21
|
39,350 | 3.21 | 3.32 | 3.21 | 0 | 0 | 0 |
| 22/04/2010 |
3.21
|
39,350 | 3.21 | 3.24 | 3.21 | 0 | 0 | 0 |
| 21/04/2010 |
3.21
|
16,330 | 3.18 | 3.24 | 3.21 | 0 | 0 | 0 |
| 20/04/2010 |
3.18
|
9,180 | 3.24 | 3.24 | 3.16 | 0 | 0 | 0 |
| 19/04/2010 |
3.24
|
29,420 | 3.18 | 3.24 | 3.16 | 0 | 0 | 0 |
| 16/04/2010 |
3.18
|
23,230 | 3.18 | 3.18 | 3.10 | 0 | 0 | 0 |
| 15/04/2010 |
3.18
|
19,170 | 3.10 | 3.21 | 3.10 | 0 | 0 | 0 |
| 14/04/2010 |
3.10
|
21,720 | 3.18 | 3.18 | 3.10 | 0 | 0 | 0 |
| 13/04/2010 |
3.18
|
13,330 | 3.26 | 3.32 | 3.18 | 0 | 0 | 0 |
| 12/04/2010 |
3.26
|
26,920 | 3.43 | 3.43 | 3.26 | 0 | 0 | 0 |
| 09/04/2010 |
3.43
|
98,040 | 3.26 | 3.43 | 3.35 | 0 | 0 | 0 |
| 08/04/2010 |
3.26
|
69,700 | 3.13 | 3.26 | 3.24 | 0 | 0 | 0 |
| 07/04/2010 |
3.13
|
36,940 | 2.99 | 3.13 | 3.02 | 0 | 0 | 0 |
| 06/04/2010 |
2.99
|
16,140 | 2.99 | 3.02 | 2.99 | 1,000 | 0 | 0.0 |
| 05/04/2010 |
2.99
|
16,420 | 3.02 | 3.05 | 2.99 | 0 | 0 | 0 |
| 02/04/2010 |
3.02
|
14,740 | 3.05 | 3.08 | 3.02 | 0 | 0 | 0 |
| 01/04/2010 |
3.05
|
2,810 | 3.10 | 3.10 | 3.05 | 0 | 0 | 0 |
| 31/03/2010 |
3.10
|
2,820 | 3.02 | 3.10 | 3.05 | 0 | 0 | 0 |
| 30/03/2010 |
3.02
|
8,320 | 3.05 | 3.08 | 3.02 | 0 | 0 | 0 |
| 29/03/2010 |
3.05
|
4,050 | 3.10 | 3.10 | 3.02 | 0 | 0 | 0 |
| 26/03/2010 |
3.10
|
6,800 | 3.16 | 3.16 | 3.10 | 0 | 0 | 0 |
| 25/03/2010 |
3.16
|
10,200 | 3.16 | 3.18 | 3.08 | 0 | 0 | 0 |
| 24/03/2010 |
3.16
|
11,150 | 3.08 | 3.16 | 3.02 | 0 | 0 | 0 |
| 23/03/2010 |
3.08
|
6,530 | 3.08 | 3.10 | 3.02 | 0 | 0 | 0 |
| 22/03/2010 |
3.08
|
6,890 | 3.10 | 3.10 | 3.08 | 100 | 0 | 0.0 |
| 19/03/2010 |
3.10
|
13,820 | 3.13 | 3.13 | 3.10 | 0 | 0 | 0 |
| 18/03/2010 |
3.13
|
8,910 | 3.10 | 3.13 | 3.10 | 0 | 0 | 0 |
| 17/03/2010 |
3.10
|
24,450 | 3.13 | 3.16 | 3.08 | 0 | 0 | 0 |
| 16/03/2010 |
3.13
|
13,670 | 3.16 | 3.16 | 3.13 | 0 | 0 | 0 |
| 15/03/2010 |
3.16
|
25,050 | 3.16 | 3.21 | 3.16 | 100 | 0 | 0.0 |
| 12/03/2010 |
3.16
|
8,940 | 3.16 | 3.18 | 3.13 | 460 | 0 | 0.0 |
| 11/03/2010 |
3.16
|
14,790 | 3.18 | 3.21 | 3.16 | 0 | 0 | 0 |
| 10/03/2010 |
3.18
|
6,930 | 3.13 | 3.18 | 3.13 | 0 | 0 | 0 |
| 09/03/2010 |
3.13
|
19,150 | 3.18 | 3.24 | 3.10 | 0 | 0 | 0 |
| 08/03/2010 |
3.18
|
11,520 | 3.10 | 3.24 | 3.10 | 0 | 0 | 0 |
| 05/03/2010 |
3.10
|
17,070 | 3.18 | 3.18 | 3.10 | 0 | 0 | 0 |
| 04/03/2010 |
3.18
|
5,130 | 3.26 | 3.32 | 3.18 | 0 | 0 | 0 |
| 03/03/2010 |
3.26
|
7,410 | 3.16 | 3.26 | 3.16 | 0 | 0 | 0 |
| 02/03/2010 |
3.16
|
9,440 | 3.18 | 3.24 | 3.16 | 80 | 0 | 0.0 |
| 01/03/2010 |
3.18
|
10,280 | 3.32 | 3.32 | 3.18 | 0 | 0 | 0 |
| 26/02/2010 |
3.32
|
4,260 | 3.24 | 3.35 | 3.10 | 100 | 0 | 0.0 |
| 25/02/2010 |
3.24
|
2,630 | 3.21 | 3.24 | 3.21 | 0 | 0 | 0 |
| 24/02/2010 |
3.21
|
1,170 | 3.26 | 3.26 | 3.10 | 0 | 10 | -0.0 |
| 23/02/2010 |
3.26
|
27,220 | 3.26 | 3.26 | 3.10 | 0 | 27,210 | -0.3 |
| 22/02/2010 |
3.26
|
210 | 3.29 | 3.43 | 3.26 | 0 | 0 | 0 |
| 12/02/2010 |
3.29
|
1,360 | 3.24 | 3.37 | 3.29 | 10 | 0 | 0.0 |