| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-06-30) |
0 | 0% | 0 | 0 | 0 |
10
10.20
10
|
|
2 tháng
(2026-06-01) |
0 | 0% | 0 | 0 | 0 |
10
10.20
10
|
|
3 tháng
(2026-05-04) |
2.63 | 34.66% | 43,400 | 0 | 0 |
7.57
10.20
10
|
|
6 tháng
(2026-02-02) |
2.91 | 39.91% | 56,200 | 0 | 0 |
6.53
10.20
10
|
|
12 tháng
(2025-08-04) |
-0.21 | -2.06% | 81,000 | 0 | 0 |
6.06
10.41
10
|
|
24 tháng
(2024-08-09) |
2.47 | 31.91% | 423,322 | -4,300 | -0.0 |
5.84
11.17
10
|
|
36 tháng
(2023-08-15) |
4.62 | 82.65% | 1,149,879 | -4,800 | -0.0 |
4.64
13.14
10
|
|
60 tháng
(2021-08-25) |
7.11 | 229.79% | 11,559,676 | -19,000 | -0.1 |
2.58
13.14
10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 20/05/2010 |
16.11
|
85,180 | 15.88 | 16.11 | 15.28 | 0 | 0 | 0 |
| 19/05/2010 |
15.88
|
69,780 | 15.43 | 16.11 | 14.90 | 0 | 0 | 0 |
| 18/05/2010 |
15.43
|
230,540 | 15.36 | 16.11 | 15.36 | 0 | 0 | 0 |
| 17/05/2010 |
15.36
|
239,930 | 14.67 | 15.36 | 15.13 | 0 | 0 | 0 |
| 14/05/2010 |
14.67
|
53,560 | 13.99 | 14.67 | 13.69 | 0 | 0 | 0 |
| 13/05/2010 |
13.99
|
109,350 | 14.37 | 14.45 | 13.99 | 0 | 5,000 | -0.1 |
| 12/05/2010 |
14.37
|
190,840 | 15.13 | 15.13 | 14.37 | 0 | 0 | 0 |
| 11/05/2010 |
15.13
|
129,240 | 15.73 | 15.81 | 15.13 | 0 | 0 | 0 |
| 10/05/2010 |
15.73
|
159,040 | 16.49 | 17.02 | 15.73 | 0 | 0 | 0 |
| 07/05/2010 |
16.49
|
234,030 | 15.73 | 16.49 | 14.98 | 0 | 0 | 0 |
| 06/05/2010 |
15.73
|
137,520 | 16.11 | 16.87 | 15.66 | 0 | 50 | -0.0 |
| 05/05/2010 |
16.11
|
213,490 | 15.36 | 16.11 | 15.51 | 0 | 0 | 0 |
| 04/05/2010 |
15.36
|
683,270 | 14.67 | 15.36 | 15.13 | 0 | 0 | 0 |
| 29/04/2010 |
14.67
|
468,740 | 13.99 | 14.67 | 14.37 | 0 | 0 | 0 |
| 28/04/2010 |
13.99
|
41,880 | 13.39 | 13.99 | 13.99 | 0 | 0 | 0 |
| 27/04/2010 |
13.39
|
72,660 | 12.78 | 13.39 | 13.39 | 0 | 0 | 0 |
| 26/04/2010 |
12.78
|
162,340 | 12.18 | 12.78 | 12.25 | 0 | 0 | 0 |
| 22/04/2010 |
12.18
|
350,590 | 11.65 | 12.18 | 12.18 | 0 | 0 | 0 |
| 21/04/2010 |
11.65
|
198,530 | 11.12 | 11.65 | 11.19 | 0 | 0 | 0 |
| 20/04/2010 |
11.12
|
108,990 | 11.12 | 11.35 | 10.67 | 0 | 0 | 0 |
| 19/04/2010 |
11.12
|
71,390 | 11.12 | 11.42 | 10.74 | 0 | 0 | 0 |
| 16/04/2010 |
11.12
|
178,190 | 10.74 | 11.27 | 10.97 | 0 | 0 | 0 |
| 15/04/2010 |
10.74
|
177,980 | 10.29 | 10.74 | 10.44 | 0 | 0 | 0 |
| 14/04/2010 |
10.29
|
154,080 | 9.83 | 10.29 | 9.68 | 0 | 3,000 | -0.0 |
| 13/04/2010 |
9.83
|
126,100 | 9.83 | 10.14 | 9.46 | 0 | 0 | 0 |
| 12/04/2010 |
9.83
|
249,980 | 9.83 | 10.29 | 9.83 | 5,000 | 1,000 | 0.1 |
| 09/04/2010 |
9.83
|
57,000 | 9.38 | 9.83 | 9.83 | 0 | 0 | 0 |
| 08/04/2010 |
9.38
|
189,820 | 9.00 | 9.38 | 9.08 | 3,000 | 0 | 0.0 |
| 07/04/2010 |
9.00
|
62,300 | 8.93 | 9.08 | 8.85 | 0 | 1,000 | -0.0 |
| 06/04/2010 |
8.93
|
81,950 | 9.00 | 9.15 | 8.93 | 0 | 0 | 0 |
| 05/04/2010 |
9.00
|
72,420 | 8.62 | 9.00 | 8.70 | 0 | 0 | 0 |
| 02/04/2010 |
8.62
|
30,420 | 9.00 | 9.08 | 8.62 | 0 | 0 | 0 |
| 01/04/2010 |
9.00
|
19,470 | 8.93 | 9.00 | 8.93 | 0 | 0 | 0 |
| 31/03/2010 |
8.93
|
85,130 | 8.77 | 9.08 | 8.77 | 4,000 | 0 | 0.0 |
| 30/03/2010 |
8.77
|
54,060 | 8.40 | 8.77 | 8.40 | 2,000 | 0 | 0.0 |
| 29/03/2010 |
8.40
|
19,390 | 8.32 | 8.62 | 8.32 | 0 | 0 | 0 |
| 26/03/2010 |
8.32
|
29,680 | 8.47 | 8.55 | 8.24 | 0 | 0 | 0 |
| 25/03/2010 |
8.47
|
8,460 | 8.70 | 8.70 | 8.47 | 0 | 0 | 0 |
| 24/03/2010 |
8.70
|
19,170 | 8.62 | 8.70 | 8.55 | 0 | 0 | 0 |
| 23/03/2010 |
8.62
|
26,800 | 8.62 | 8.62 | 8.47 | 0 | 0 | 0 |
| 22/03/2010 |
8.62
|
7,850 | 8.70 | 8.85 | 8.55 | 0 | 0 | 0 |
| 19/03/2010 |
8.70
|
29,270 | 8.62 | 8.77 | 8.62 | 0 | 0 | 0 |
| 18/03/2010 |
8.62
|
22,760 | 8.55 | 8.77 | 8.55 | 0 | 0 | 0 |
| 17/03/2010 |
8.55
|
29,020 | 8.70 | 8.77 | 8.55 | 0 | 0 | 0 |
| 16/03/2010 |
8.70
|
34,410 | 9.00 | 9.00 | 8.70 | 0 | 0 | 0 |
| 15/03/2010 |
9.00
|
21,050 | 8.93 | 9.15 | 9.00 | 0 | 0 | 0 |
| 12/03/2010 |
8.93
|
14,320 | 8.93 | 9.08 | 8.93 | 0 | 0 | 0 |
| 11/03/2010 |
8.93
|
98,270 | 9.08 | 9.08 | 8.85 | 0 | 0 | 0 |
| 10/03/2010 |
9.08
|
39,530 | 8.77 | 9.08 | 8.85 | 0 | 0 | 0 |
| 09/03/2010 |
8.77
|
12,740 | 8.70 | 8.85 | 8.47 | 0 | 0 | 0 |
| 08/03/2010 |
8.70
|
84,570 | 8.62 | 8.70 | 8.47 | 0 | 0 | 0 |
| 05/03/2010 |
8.62
|
9,500 | 8.40 | 8.77 | 8.55 | 0 | 0 | 0 |
| 04/03/2010 |
8.40
|
8,700 | 8.70 | 8.93 | 8.40 | 0 | 0 | 0 |
| 03/03/2010 |
8.70
|
45,950 | 8.47 | 8.70 | 8.32 | 0 | 0 | 0 |
| 02/03/2010 |
8.47
|
40,900 | 8.17 | 8.47 | 8.24 | 0 | 0 | 0 |
| 01/03/2010 |
8.17
|
7,110 | 8.24 | 8.32 | 8.02 | 0 | 0 | 0 |
| 26/02/2010 |
8.24
|
19,050 | 7.94 | 8.32 | 7.94 | 0 | 500 | -0.0 |
| 25/02/2010 |
7.94
|
7,100 | 8.17 | 8.24 | 7.94 | 0 | 0 | 0 |
| 24/02/2010 |
8.17
|
7,340 | 8.32 | 8.32 | 8.09 | 0 | 0 | 0 |
| 23/02/2010 |
8.32
|
5,320 | 8.32 | 8.32 | 8.02 | 0 | 0 | 0 |
| 22/02/2010 |
8.32
|
13,710 | 8.32 | 8.32 | 8.02 | 500 | 0 | 0.0 |
| 12/02/2010 |
8.32
|
2,320 | 8.24 | 8.40 | 8.32 | 0 | 0 | 0 |
| 11/02/2010 |
8.24
|
2,050 | 8.24 | 8.24 | 8.24 | 0 | 0 | 0 |
| 10/02/2010 |
8.24
|
8,080 | 8.17 | 8.24 | 7.94 | 0 | 0 | 0 |
| 09/02/2010 |
8.17
|
6,780 | 8.02 | 8.17 | 7.94 | 0 | 0 | 0 |
| 08/02/2010 |
8.02
|
5,200 | 7.87 | 8.17 | 8.02 | 0 | 0 | 0 |
| 05/02/2010 |
7.87
|
32,190 | 8.24 | 8.24 | 7.87 | 0 | 0 | 0 |
| 04/02/2010 |
8.24
|
11,770 | 8.02 | 8.32 | 7.94 | 0 | 0 | 0 |
| 03/02/2010 |
8.02
|
6,270 | 8.17 | 8.17 | 7.94 | 0 | 0 | 0 |
| 02/02/2010 |
8.17
|
5,630 | 8.24 | 8.32 | 8.09 | 0 | 0 | 0 |
| 01/02/2010 |
8.24
|
3,510 | 7.94 | 8.24 | 8.09 | 0 | 0 | 0 |
| 29/01/2010 |
7.94
|
36,340 | 8.24 | 8.24 | 7.87 | 0 | 0 | 0 |
| 28/01/2010 |
8.24
|
11,030 | 8.55 | 8.55 | 8.24 | 0 | 0 | 0 |
| 27/01/2010 |
8.55
|
7,980 | 8.70 | 8.93 | 8.55 | 0 | 0 | 0 |
| 26/01/2010 |
8.70
|
8,820 | 8.32 | 8.70 | 8.40 | 0 | 0 | 0 |
| 25/01/2010 |
8.32
|
2,010 | 8.24 | 8.62 | 8.09 | 0 | 0 | 0 |
| 22/01/2010 |
8.24
|
26,800 | 8.24 | 8.24 | 7.94 | 0 | 0 | 0 |
| 21/01/2010 |
8.24
|
18,460 | 8.32 | 8.62 | 8.17 | 0 | 0 | 0 |
| 20/01/2010 |
8.32
|
27,450 | 8.70 | 8.85 | 8.32 | 0 | 0 | 0 |
| 19/01/2010 |
8.70
|
4,310 | 8.55 | 8.93 | 8.40 | 0 | 0 | 0 |
| 18/01/2010 |
8.55
|
21,210 | 8.77 | 8.85 | 8.55 | 0 | 0 | 0 |
| 15/01/2010 |
8.77
|
15,510 | 9.00 | 9.30 | 8.77 | 0 | 0 | 0 |
| 14/01/2010 |
9.00
|
18,720 | 9.08 | 9.23 | 9.00 | 0 | 0 | 0 |
| 13/01/2010 |
9.08
|
33,660 | 9.08 | 9.30 | 8.77 | 0 | 0 | 0 |
| 12/01/2010 |
9.08
|
10,340 | 9.53 | 9.68 | 9.08 | 0 | 0 | 0 |
| 11/01/2010 |
9.53
|
13,520 | 9.38 | 9.68 | 9.38 | 0 | 0 | 0 |
| 08/01/2010 |
9.38
|
40,690 | 9.53 | 9.91 | 9.38 | 0 | 0 | 0 |
| 07/01/2010 |
9.53
|
71,280 | 9.08 | 9.53 | 9.08 | 0 | 0 | 0 |
| 06/01/2010 |
9.08
|
41,300 | 9.46 | 9.53 | 9.08 | 0 | 0 | 0 |
| 05/01/2010 |
9.46
|
41,450 | 9.53 | 9.83 | 9.38 | 0 | 0 | 0 |
| 04/01/2010 |
9.53
|
87,120 | 9.08 | 9.53 | 9.08 | 0 | 0 | 0 |
| 31/12/2009 |
9.08
|
59,840 | 8.93 | 9.08 | 8.93 | 0 | 0 | 0 |
| 30/12/2009 |
8.93
|
48,620 | 8.62 | 9.00 | 8.55 | 0 | 0 | 0 |
| 29/12/2009 |
8.62
|
18,650 | 8.77 | 9.00 | 8.55 | 0 | 0 | 0 |
| 28/12/2009 |
8.77
|
39,520 | 8.77 | 8.77 | 8.62 | 0 | 0 | 0 |
| 25/12/2009 |
8.77
|
98,850 | 8.40 | 8.77 | 8.62 | 0 | 0 | 0 |
| 24/12/2009 |
8.40
|
26,460 | 8.62 | 8.70 | 8.32 | 0 | 0 | 0 |
| 23/12/2009 |
8.62
|
4,730 | 8.62 | 8.77 | 8.40 | 0 | 0 | 0 |
| 22/12/2009 |
8.62
|
7,220 | 8.93 | 9.08 | 8.62 | 0 | 0 | 0 |
| 21/12/2009 |
8.93
|
32,990 | 8.55 | 8.93 | 8.55 | 0 | 0 | 0 |