| 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% | 0 | 0 | 0 |
17
17
17
|
|
2 tháng
(2026-04-13) |
-2 | -10.53% | 3,800 | 0 | 0 |
17
19
17
|
|
3 tháng
(2026-03-16) |
-2 | -10.53% | 3,800 | 0 | 0 |
17
19
17
|
|
6 tháng
(2025-12-15) |
1 | 6.25% | 65,600 | 0 | 0 |
15
19
17
|
|
12 tháng
(2025-06-17) |
4.90 | 40.50% | 223,800 | -1,900 | -0.0 |
11.80
19
17
|
|
24 tháng
(2024-06-24) |
2.30 | 15.67% | 314,343 | -3,900 | -0.1 |
11.45
19
17
|
|
36 tháng
(2023-06-28) |
4.71 | 38.30% | 424,630 | -3,400 | -0.1 |
10.69
19
17
|
|
60 tháng
(2021-07-08) |
7.10 | 71.75% | 901,256 | -142,600 | -2.3 |
8.32
21.53
17
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 02/06/2010 |
6.33
|
27,500 | 6.54 | 6.54 | 6.33 | 0 | 0 | 0 |
| 01/06/2010 |
6.54
|
22,100 | 6.85 | 6.85 | 6.43 | 0 | 0 | 0 |
| 31/05/2010 |
6.85
|
48,500 | 6.61 | 6.99 | 6.71 | 0 | 0 | 0 |
| 28/05/2010 |
6.61
|
33,900 | 6.19 | 6.64 | 6.40 | 0 | 0 | 0 |
| 27/05/2010 |
6.19
|
11,100 | 6.22 | 6.36 | 6.16 | 0 | 0 | 0 |
| 26/05/2010 |
6.22
|
22,600 | 5.91 | 6.29 | 5.88 | 0 | 0 | 0 |
| 25/05/2010 |
5.91
|
7,400 | 5.84 | 6.19 | 5.88 | 0 | 0 | 0 |
| 24/05/2010 |
5.84
|
8,900 | 5.64 | 5.95 | 5.71 | 0 | 0 | 0 |
| 21/05/2010 |
5.64
|
38,800 | 6.22 | 6.22 | 5.64 | 0 | 0 | 0 |
| 20/05/2010 |
6.22
|
48,900 | 6.02 | 6.29 | 5.81 | 0 | 0 | 0 |
| 19/05/2010 |
6.02
|
68,300 | 6.57 | 6.57 | 6.02 | 0 | 0 | 0 |
| 18/05/2010 |
6.57
|
28,700 | 6.74 | 6.74 | 6.43 | 0 | 0 | 0 |
| 17/05/2010 |
6.74
|
18,700 | 7.02 | 7.43 | 6.50 | 0 | 0 | 0 |
| 14/05/2010 |
7.02
|
42,900 | 6.57 | 7.02 | 6.74 | 0 | 0 | 0 |
| 13/05/2010 |
6.57
|
59,500 | 7.02 | 7.02 | 6.54 | 0 | 0 | 0 |
| 12/05/2010 |
7.02
|
115,700 | 7.50 | 7.50 | 7.02 | 0 | 0 | 0 |
| 11/05/2010 |
7.50
|
6,000 | 7.99 | 8.30 | 7.50 | 0 | 0 | 0 |
| 10/05/2010 |
7.99
|
16,600 | 8.61 | 8.61 | 7.99 | 0 | 0 | 0 |
| 07/05/2010 |
8.61
|
468,500 | 8.06 | 8.61 | 7.99 | 0 | 0 | 0 |
| 06/05/2010 |
8.06
|
49,500 | 7.54 | 8.06 | 8.06 | 0 | 0 | 0 |
| 05/05/2010 |
7.54
|
104,300 | 7.05 | 7.54 | 7.54 | 0 | 0 | 0 |
| 04/05/2010 |
7.05
|
104,500 | 6.64 | 7.05 | 6.99 | 0 | 0 | 0 |
| 29/04/2010 |
6.64
|
68,500 | 6.57 | 6.78 | 6.43 | 0 | 0 | 0 |
| 28/04/2010 |
6.57
|
28,000 | 6.78 | 6.78 | 6.40 | 0 | 0 | 0 |
| 27/04/2010 |
6.78
|
31,900 | 6.71 | 6.92 | 6.26 | 0 | 0 | 0 |
| 26/04/2010 |
6.71
|
27,200 | 7.02 | 7.02 | 6.71 | 0 | 0 | 0 |
| 22/04/2010 |
7.02
|
61,400 | 7.40 | 7.88 | 6.92 | 0 | 0 | 0 |
| 21/04/2010 |
7.40
|
65,400 | 6.99 | 7.40 | 7.09 | 0 | 0 | 0 |
| 20/04/2010 |
6.99
|
76,600 | 6.92 | 6.99 | 6.85 | 0 | 0 | 0 |
| 19/04/2010 |
6.92
|
88,600 | 6.74 | 7.09 | 6.74 | 0 | 0 | 0 |
| 16/04/2010 |
6.74
|
44,700 | 6.36 | 6.74 | 6.54 | 0 | 0 | 0 |
| 15/04/2010 |
6.36
|
20,200 | 6.22 | 6.40 | 6.26 | 0 | 0 | 0 |
| 14/04/2010 |
6.22
|
20,800 | 6.40 | 6.57 | 6.16 | 0 | 0 | 0 |
| 13/04/2010 |
6.40
|
36,700 | 6.64 | 7.05 | 6.26 | 0 | 0 | 0 |
| 12/04/2010 |
6.64
|
33,300 | 6.92 | 7.26 | 6.57 | 0 | 0 | 0 |
| 09/04/2010 |
6.92
|
66,600 | 6.64 | 6.99 | 6.74 | 0 | 0 | 0 |
| 08/04/2010 |
6.64
|
49,100 | 6.29 | 6.64 | 6.29 | 0 | 0 | 0 |
| 07/04/2010 |
6.29
|
30,300 | 6.19 | 6.29 | 6.12 | 0 | 0 | 0 |
| 06/04/2010 |
6.19
|
41,100 | 6.26 | 6.43 | 6.12 | 0 | 0 | 0 |
| 05/04/2010 |
6.26
|
14,900 | 6.40 | 6.57 | 6.19 | 0 | 2,000 | -0.0 |
| 02/04/2010 |
6.40
|
8,400 | 6.47 | 6.57 | 6.29 | 0 | 0 | 0 |
| 01/04/2010 |
6.47
|
4,200 | 6.12 | 6.47 | 6.22 | 0 | 0 | 0 |
| 31/03/2010 |
6.12
|
29,600 | 6.47 | 6.47 | 6.12 | 0 | 0 | 0 |
| 30/03/2010 |
6.47
|
56,300 | 7.09 | 7.09 | 6.47 | 0 | 2,000 | -0.0 |
| 29/03/2010 |
7.09
|
17,800 | 6.81 | 7.12 | 6.78 | 0 | 0 | 0 |
| 26/03/2010 |
6.81
|
73,700 | 6.92 | 6.92 | 6.54 | 0 | 0 | 0 |
| 25/03/2010 |
6.92
|
27,400 | 7.19 | 7.19 | 6.88 | 0 | 0 | 0 |
| 24/03/2010 |
7.19
|
33,000 | 7.57 | 7.57 | 7.12 | 0 | 0 | 0 |
| 23/03/2010 |
7.57
|
29,100 | 8.13 | 8.30 | 7.50 | 1,000 | 0 | 0.0 |
| 22/03/2010 |
8.13
|
46,300 | 7.95 | 8.16 | 7.78 | 0 | 0 | 0 |
| 19/03/2010 |
7.95
|
71,300 | 7.99 | 8.06 | 7.54 | 0 | 0 | 0 |
| 18/03/2010 |
7.99
|
135,800 | 8.51 | 8.92 | 7.92 | 0 | 0 | 0 |
| 17/03/2010 |
8.51
|
259,300 | 7.95 | 8.51 | 7.95 | 3,000 | 0 | 0.1 |
| 16/03/2010 |
7.95
|
47,200 | 7.43 | 7.95 | 7.95 | 0 | 0 | 0 |
| 15/03/2010 |
7.43
|
14,500 | 6.95 | 7.43 | 7.43 | 0 | 0 | 0 |
| 12/03/2010 |
6.95
|
63,900 | 6.92 | 6.95 | 6.95 | 0 | 0 | 0 |
| 11/03/2010 |
6.92
|
167,500 | 6.92 | 6.92 | 5.26 | 0 | 0 | 0 |
| 30/11/-0001 |
4.67
|
0 | 4.67 | 4.67 | 4.67 | 0 | 0 | 0 |