| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-12) |
-1.70 | -16.19% | 34,800 | 1,000 | 0 |
8.21
10.55
8.21
|
|
2 tháng
(2026-07-13) |
1.27 | 16.87% | 102,600 | 2,000 | 0 |
7.53
10.65
8.21
|
|
3 tháng
(2026-06-15) |
0.64 | 7.84% | 104,000 | 2,000 | 0 |
7.53
10.65
8.21
|
|
6 tháng
(2026-03-16) |
-0.70 | -7.37% | 140,100 | 1,300 | 0 |
7.53
10.65
8.21
|
|
12 tháng
(2025-09-16) |
-1.53 | -14.82% | 297,400 | -8,800 | -0.1 |
7.53
11.10
8.21
|
|
24 tháng
(2024-09-23) |
-1.07 | -10.87% | 737,800 | -12,500 | -0.1 |
7.53
12
8.21
|
|
36 tháng
(2023-09-27) |
-2.63 | -22.99% | 1,146,100 | 7,800 | 0.1 |
7.53
12.62
8.21
|
|
60 tháng
(2021-10-07) |
-7.35 | -45.51% | 4,255,800 | 21,540 | 1.1 |
7.53
20.96
8.21
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 24/08/2010 |
41.21
|
56,030 | 43.15 | 43.15 | 41.21 | 0 | 0 | 0 |
| 23/08/2010 |
43.15
|
93,480 | 43.15 | 43.79 | 41.86 | 0 | 0 | 0 |
| 20/08/2010 |
43.15
|
35,000 | 43.15 | 43.47 | 41.86 | 0 | 0 | 0 |
| 19/08/2010 |
43.15
|
13,640 | 43.47 | 43.79 | 43.15 | 0 | 0 | 0 |
| 18/08/2010 |
43.47
|
29,770 | 43.79 | 43.79 | 43.47 | 0 | 0 | 0 |
| 17/08/2010 |
43.79
|
206,270 | 44.11 | 44.76 | 43.15 | 0 | 0 | 0 |
| 16/08/2010 |
44.11
|
30,470 | 43.79 | 45.08 | 43.79 | 0 | 0 | 0 |
| 13/08/2010 |
43.79
|
13,630 | 43.47 | 43.79 | 43.47 | 0 | 0 | 0 |
| 12/08/2010 |
43.47
|
34,730 | 44.11 | 44.11 | 42.18 | 0 | 0 | 0 |
| 11/08/2010 |
44.11
|
6,010 | 43.47 | 44.11 | 43.79 | 0 | 0 | 0 |
| 10/08/2010 |
43.47
|
36,320 | 44.76 | 44.76 | 42.82 | 0 | 0 | 0 |
| 09/08/2010 |
44.76
|
27,050 | 45.08 | 45.08 | 43.15 | 0 | 0 | 0 |
| 06/08/2010 |
45.08
|
10,430 | 45.08 | 45.08 | 43.79 | 0 | 0 | 0 |
| 05/08/2010 |
45.08
|
9,000 | 44.43 | 45.08 | 44.43 | 0 | 0 | 0 |
| 04/08/2010 |
44.43
|
2,400 | 44.11 | 44.43 | 43.15 | 0 | 0 | 0 |
| 03/08/2010 |
44.11
|
8,580 | 44.43 | 44.43 | 44.11 | 0 | 0 | 0 |
| 02/08/2010 |
44.43
|
6,340 | 45.08 | 45.08 | 44.43 | 0 | 0 | 0 |
| 30/07/2010 |
45.08
|
3,660 | 45.08 | 45.08 | 44.43 | 0 | 0 | 0 |
| 29/07/2010 |
45.08
|
6,040 | 46.37 | 46.69 | 45.08 | 0 | 0 | 0 |
| 28/07/2010 |
46.37
|
21,550 | 46.37 | 46.37 | 45.08 | 0 | 0 | 0 |
| 27/07/2010 |
46.37
|
25,040 | 45.08 | 46.69 | 45.08 | 0 | 0 | 0 |
| 26/07/2010 |
45.08
|
51,710 | 46.37 | 46.69 | 45.08 | 0 | 0 | 0 |
| 23/07/2010 |
46.37
|
78,910 | 46.69 | 47.01 | 46.37 | 0 | 0 | 0 |
| 22/07/2010 |
46.69
|
82,990 | 46.37 | 47.01 | 46.37 | 0 | 0 | 0 |
| 21/07/2010 |
46.37
|
57,140 | 47.65 | 47.65 | 46.37 | 0 | 0 | 0 |
| 20/07/2010 |
47.65
|
37,230 | 47.65 | 47.65 | 46.37 | 0 | 0 | 0 |
| 19/07/2010 |
47.65
|
68,110 | 47.65 | 47.65 | 46.69 | 0 | 0 | 0 |
| 16/07/2010 |
47.65
|
157,500 | 47.65 | 47.98 | 47.01 | 0 | 0 | 0 |
| 15/07/2010 |
47.65
|
147,440 | 47.65 | 48.30 | 47.01 | 32,770 | 3,000 | 2.2 |
| 14/07/2010 |
47.65
|
124,280 | 48.62 | 48.94 | 47.65 | 0 | 0 | 0 |
| 13/07/2010 |
48.62
|
27,520 | 47.65 | 48.62 | 47.65 | 0 | 0 | 0 |
| 12/07/2010 |
47.65
|
154,240 | 48.30 | 48.94 | 47.65 | 0 | 0 | 0 |
| 09/07/2010 |
48.30
|
17,680 | 48.30 | 48.94 | 48.30 | 0 | 0 | 0 |
| 08/07/2010 |
48.30
|
23,130 | 47.65 | 49.26 | 47.33 | 0 | 0 | 0 |
| 07/07/2010 |
47.65
|
36,410 | 48.94 | 48.94 | 47.65 | 0 | 500 | -0.0 |
| 06/07/2010 |
48.94
|
94,810 | 49.58 | 50.87 | 47.65 | 0 | 0 | 0 |
| 05/07/2010 |
49.58
|
33,050 | 49.91 | 49.91 | 49.26 | 0 | 0 | 0 |
| 02/07/2010 |
49.91
|
40,910 | 49.91 | 50.55 | 49.91 | 0 | 0 | 0 |
| 01/07/2010 |
49.91
|
34,630 | 50.23 | 50.55 | 49.58 | 0 | 0 | 0 |
| 30/06/2010 |
50.23
|
38,930 | 50.87 | 50.87 | 50.23 | 7,820 | 790 | 0.6 |
| 29/06/2010 |
50.87
|
45,280 | 51.52 | 51.52 | 50.87 | 10,180 | 0 | 0.8 |
| 28/06/2010 |
51.52
|
153,110 | 52.16 | 52.80 | 50.55 | 133,500 | 0 | 10.9 |
| 25/06/2010 |
52.16
|
159,480 | 51.52 | 53.13 | 51.84 | 128,580 | 1,000 | 10.3 |
| 24/06/2010 |
51.52
|
62,810 | 50.23 | 52.48 | 49.91 | 0 | 0 | 0 |
| 23/06/2010 |
50.23
|
71,530 | 49.58 | 50.87 | 48.94 | 0 | 0 | 0 |
| 22/06/2010 |
49.58
|
29,660 | 49.26 | 49.91 | 49.26 | 0 | 0 | 0 |
| 21/06/2010 |
49.26
|
12,420 | 49.91 | 49.91 | 48.94 | 0 | 0 | 0 |
| 18/06/2010 |
49.91
|
31,420 | 50.23 | 50.23 | 49.58 | 0 | 0 | 0 |
| 17/06/2010 |
50.23
|
27,210 | 50.87 | 50.87 | 49.58 | 0 | 0 | 0 |
| 16/06/2010 |
50.87
|
54,960 | 52.16 | 52.16 | 50.23 | 0 | 0 | 0 |
| 15/06/2010 |
52.16
|
53,070 | 52.16 | 53.13 | 51.52 | 0 | 210 | -0.0 |
| 14/06/2010 |
52.16
|
60,030 | 52.80 | 53.45 | 52.16 | 0 | 500 | -0.0 |
| 11/06/2010 |
52.80
|
89,980 | 52.80 | 53.77 | 52.80 | 6,800 | 0 | 0.6 |
| 10/06/2010 |
52.80
|
27,310 | 52.48 | 52.80 | 51.52 | 500 | 0 | 0.0 |
| 09/06/2010 |
52.48
|
69,620 | 52.16 | 52.48 | 51.52 | 0 | 0 | 0 |
| 08/06/2010 |
52.16
|
44,090 | 53.45 | 53.45 | 51.84 | 300 | 0 | 0.0 |
| 07/06/2010 |
53.45
|
119,120 | 52.48 | 53.77 | 50.87 | 1,200 | 0 | 0.1 |
| 04/06/2010 |
52.48
|
109,390 | 50.23 | 52.48 | 49.58 | 0 | 0 | 0 |
| 03/06/2010 |
50.23
|
102,000 | 48.30 | 50.23 | 49.26 | 0 | 0 | 0 |
| 02/06/2010 |
48.30
|
64,410 | 48.30 | 48.94 | 47.65 | 0 | 0 | 0 |
| 01/06/2010 |
48.30
|
44,500 | 49.26 | 49.26 | 48.30 | 0 | 0 | 0 |
| 31/05/2010 |
49.26
|
42,210 | 50.87 | 50.87 | 48.94 | 0 | 0 | 0 |
| 28/05/2010 |
50.87
|
70,950 | 50.55 | 52.80 | 50.55 | 0 | 0 | 0 |
| 27/05/2010 |
50.55
|
112,420 | 48.30 | 50.55 | 47.98 | 0 | 0 | 0 |
| 26/05/2010 |
48.30
|
30,820 | 48.30 | 49.91 | 47.65 | 3,700 | 0 | 0.3 |
| 25/05/2010 |
48.30
|
163,740 | 48.30 | 48.94 | 47.65 | 0 | 0 | 0 |
| 24/05/2010 |
48.30
|
113,860 | 47.65 | 48.30 | 45.40 | 0 | 0 | 0 |
| 21/05/2010 |
47.65
|
251,960 | 47.65 | 51.52 | 44.11 | 0 | 0 | 0 |
| 30/11/-0001 |
7.53
|
0 | 7.53 | 7.53 | 7.53 | 0 | 0 | 0 |