| 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) |
-2.44 | -26.21% | 6,047,800 | -92,700 | 0 |
6.87
9.46
7
|
|
2 tháng
(2026-05-29) |
-3 | -30.42% | 7,433,200 | -151,400 | 0 |
6.87
9.87
7
|
|
3 tháng
(2026-04-29) |
-3.28 | -32.31% | 9,961,100 | -203,800 | 0 |
6.87
10.20
7
|
|
6 tháng
(2026-01-29) |
-3.83 | -35.81% | 21,047,800 | -284,700 | 0.6 |
6.87
10.80
7
|
|
12 tháng
(2025-08-04) |
-4.80 | -41.14% | 97,831,000 | -554,400 | -1.0 |
6.87
13.38
7
|
|
24 tháng
(2024-08-07) |
-3.28 | -32.31% | 320,019,900 | 1,093,840 | 14.6 |
6.87
13.38
7
|
|
36 tháng
(2023-08-14) |
-6.19 | -47.38% | 426,632,800 | 975,680 | 13.6 |
6.87
13.38
7
|
|
60 tháng
(2021-08-23) |
-10.32 | -60.03% | 929,199,800 | 707,750 | 3.3 |
6.63
29.70
7
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 14/07/2010 |
4.50
|
213,370 | 4.65 | 4.65 | 4.48 | 31,690 | 0 | 1.2 |
| 13/07/2010 |
4.65
|
142,940 | 4.43 | 4.65 | 4.48 | 0 | 0 | 0 |
| 12/07/2010 |
4.43
|
37,310 | 4.42 | 4.50 | 4.42 | 0 | 0 | 0 |
| 09/07/2010 |
4.42
|
142,140 | 4.40 | 4.46 | 4.38 | 5,000 | 0 | 0.2 |
| 08/07/2010 |
4.40
|
175,340 | 4.37 | 4.46 | 4.37 | 0 | 0 | 0 |
| 07/07/2010 |
4.37
|
51,120 | 4.49 | 4.50 | 4.37 | 0 | 0 | 0 |
| 06/07/2010 |
4.49
|
77,550 | 4.57 | 4.57 | 4.49 | 0 | 10,000 | -0.4 |
| 05/07/2010 |
4.57
|
146,820 | 4.54 | 4.65 | 4.54 | 0 | 0 | 0 |
| 02/07/2010 |
4.54
|
73,530 | 4.50 | 4.59 | 4.48 | 1,000 | 0 | 0.0 |
| 01/07/2010 |
4.50
|
123,230 | 4.53 | 4.59 | 4.50 | 0 | 0 | 0 |
| 30/06/2010 |
4.53
|
67,770 | 4.62 | 4.62 | 4.49 | 0 | 0 | 0 |
| 29/06/2010 |
4.62
|
102,800 | 4.64 | 4.70 | 4.57 | 5,000 | 0 | 0.2 |
| 28/06/2010 |
4.64
|
57,060 | 4.59 | 4.71 | 4.57 | 0 | 0 | 0 |
| 25/06/2010 |
4.59
|
281,420 | 4.70 | 4.70 | 4.59 | 26,000 | 23,000 | 0.1 |
| 24/06/2010 |
4.70
|
147,560 | 4.76 | 4.88 | 4.67 | 0 | 0 | 0 |
| 23/06/2010 |
4.76
|
162,060 | 4.64 | 4.86 | 4.54 | 0 | 0 | 0 |
| 22/06/2010 |
4.64
|
191,350 | 4.76 | 4.76 | 4.64 | 0 | 0 | 0 |
| 21/06/2010 |
4.76
|
108,300 | 4.81 | 4.81 | 4.73 | 0 | 0 | 0 |
| 18/06/2010 |
4.81
|
319,000 | 4.93 | 4.95 | 4.68 | 0 | 0 | 0 |
| 17/06/2010 |
4.93
|
340,210 | 5.00 | 5.19 | 4.93 | 0 | 26,000 | -1.1 |
| 16/06/2010 |
5.00
|
207,640 | 4.77 | 5.00 | 5.00 | 0 | 0 | 0 |
| 15/06/2010 |
4.77
|
316,160 | 4.55 | 4.77 | 4.60 | 0 | 0 | 0 |
| 14/06/2010 |
4.55
|
457,470 | 4.34 | 4.55 | 4.51 | 0 | 40 | -0.0 |
| 11/06/2010 |
4.34
|
105,360 | 4.29 | 4.42 | 4.34 | 0 | 6,000 | -0.2 |
| 10/06/2010 |
4.29
|
102,130 | 4.17 | 4.31 | 4.16 | 0 | 6,010 | -0.2 |
| 09/06/2010 |
4.17
|
116,670 | 4.29 | 4.35 | 4.17 | 0 | 11,950 | -0.4 |
| 08/06/2010 |
4.29
|
63,830 | 4.31 | 4.33 | 4.16 | 0 | 0 | 0 |
| 07/06/2010 |
4.31
|
141,760 | 4.53 | 4.53 | 4.31 | 0 | 0 | 0 |
| 04/06/2010 |
4.53
|
121,320 | 4.61 | 4.65 | 4.49 | 0 | 0 | 0 |
| 03/06/2010 |
4.61
|
148,380 | 4.68 | 4.81 | 4.61 | 0 | 17,000 | -0.6 |
| 02/06/2010 |
4.68
|
129,320 | 4.68 | 4.68 | 4.53 | 0 | 0 | 0 |
| 01/06/2010 |
4.68
|
204,990 | 4.68 | 4.72 | 4.48 | 0 | 0 | 0 |
| 31/05/2010 |
4.68
|
207,550 | 4.54 | 4.76 | 4.46 | 0 | 34,000 | -1.3 |
| 28/05/2010 |
4.54
|
285,700 | 4.33 | 4.54 | 4.48 | 1,000 | 0 | 0.0 |
| 27/05/2010 |
4.33
|
118,600 | 4.32 | 4.34 | 4.18 | 200 | 0 | 0.0 |
| 26/05/2010 |
4.32
|
489,670 | 4.12 | 4.32 | 4.12 | 0 | 0 | 0 |
| 25/05/2010 |
4.12
|
134,300 | 4.22 | 4.33 | 4.07 | 0 | 0 | 0 |
| 24/05/2010 |
4.22
|
192,470 | 4.39 | 4.39 | 4.18 | 40 | 0 | 0.0 |
| 21/05/2010 |
4.39
|
18,340 | 4.61 | 4.61 | 4.39 | 0 | 0 | 0 |
| 20/05/2010 |
4.61
|
118,850 | 4.61 | 4.65 | 4.39 | 0 | 21,000 | -0.8 |
| 19/05/2010 |
4.61
|
99,110 | 4.84 | 4.89 | 4.61 | 0 | 7,000 | -0.3 |
| 18/05/2010 |
4.84
|
122,700 | 5.06 | 5.06 | 4.84 | 0 | 28,000 | -1.1 |
| 17/05/2010 |
5.06
|
107,530 | 5.06 | 5.20 | 5.06 | 200 | 22,000 | -0.9 |
| 14/05/2010 |
5.06
|
97,900 | 5.31 | 5.31 | 5.05 | 0 | 0 | 0 |
| 13/05/2010 |
5.31
|
260,590 | 5.58 | 5.58 | 5.31 | 0 | 0 | 0 |
| 12/05/2010 |
5.58
|
371,330 | 5.58 | 5.83 | 5.58 | 0 | 0 | 0 |
| 11/05/2010 |
5.58
|
510 | 5.32 | 5.58 | 5.58 | 0 | 0 | 0 |
| 10/05/2010 |
5.32
|
34,160 | 5.08 | 5.32 | 5.32 | 0 | 0 | 0 |
| 07/05/2010 |
5.08
|
423,600 | 4.84 | 5.08 | 5.06 | 0 | 0 | 0 |
| 06/05/2010 |
4.84
|
870 | 4.62 | 4.84 | 4.84 | 0 | 0 | 0 |
| 05/05/2010 |
4.62
|
590 | 4.40 | 4.62 | 4.62 | 0 | 0 | 0 |
| 04/05/2010 |
4.40
|
10 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 30/11/-0001 |
1.57
|
2,439,000 | 1.52 | 1.61 | 1.52 | 0 | 0 | 0 |