| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-19) |
1.20 | 10.96% | 14,975,400 | -160,800 | 0 |
10.90
13.90
11.95
|
|
2 tháng
(2026-07-20) |
1.45 | 13.55% | 24,116,900 | -160,800 | 0 |
10.30
13.90
11.95
|
|
3 tháng
(2026-06-22) |
-0.30 | -2.41% | 31,412,500 | -160,800 | 0 |
10.30
13.90
11.95
|
|
6 tháng
(2026-03-23) |
-0.20 | -1.62% | 89,079,200 | -160,800 | 0 |
10.30
13.90
11.95
|
|
12 tháng
(2025-09-23) |
-1.65 | -11.96% | 302,845,500 | -160,800 | 0 |
10.30
18.50
11.95
|
|
24 tháng
(2024-09-30) |
-2.42 | -16.59% | 931,210,300 | -160,800 | 0 |
10.30
18.50
11.95
|
|
36 tháng
(2023-10-04) |
0.10 | 0.80% | 1,569,494,000 | -160,800 | 0 |
7.82
20.38
11.95
|
|
60 tháng
(2021-10-14) |
-8.47 | -41.07% | 2,463,471,700 | 40,190 | 5.3 |
5.75
23.55
11.95
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 09/11/2010 |
8.12
|
218,740 | 8.29 | 8.29 | 8.04 | 0 | 0 | 0 |
| 08/11/2010 |
8.45
|
164,000 | 8.87 | 8.87 | 8.21 | 0 | 0 | 0 |
| 05/11/2010 |
8.54
|
187,290 | 8.37 | 8.54 | 8.37 | 0 | 0 | 0 |
| 04/11/2010 |
8.21
|
79,730 | 8.29 | 8.29 | 8.12 | 0 | 0 | 0 |
| 03/11/2010 |
8.29
|
115,990 | 8.37 | 8.37 | 8.12 | 100 | 0 | 0.0 |
| 02/11/2010 |
8.37
|
79,640 | 8.62 | 8.62 | 8.37 | 0 | 0 | 0 |
| 01/11/2010 |
8.62
|
56,870 | 8.62 | 8.70 | 8.62 | 100 | 0 | 0.0 |
| 29/10/2010 |
8.79
|
82,920 | 8.87 | 8.87 | 8.62 | 0 | 0 | 0 |
| 28/10/2010 |
8.79
|
128,370 | 8.95 | 8.95 | 8.79 | 0 | 0 | 0 |
| 27/10/2010 |
8.95
|
145,590 | 9.20 | 9.28 | 8.95 | 240 | 0 | 0.0 |
| 26/10/2010 |
9.20
|
343,770 | 9.12 | 9.45 | 9.03 | 0 | 0 | 0 |
| 25/10/2010 |
9.03
|
147,780 | 9.03 | 9.03 | 8.87 | 100 | 0 | 0.0 |
| 22/10/2010 |
9.03
|
274,960 | 9.12 | 9.12 | 8.87 | 0 | 0 | 0 |
| 21/10/2010 |
9.12
|
639,990 | 9.03 | 9.20 | 8.79 | 0 | 0 | 0 |
| 20/10/2010 |
9.12
|
327,650 | 9.45 | 9.45 | 9.12 | 2,050 | 0 | 0.0 |
| 19/10/2010 |
9.53
|
233,230 | 9.70 | 9.70 | 9.45 | 50 | 0 | 0.0 |
| 18/10/2010 |
9.70
|
144,240 | 9.70 | 9.78 | 9.61 | 0 | 0 | 0 |
| 15/10/2010 |
9.70
|
466,120 | 9.45 | 9.78 | 9.37 | 0 | 0 | 0 |
| 14/10/2010 |
9.45
|
241,340 | 9.61 | 9.61 | 9.45 | 0 | 0 | 0 |
| 13/10/2010 |
9.53
|
231,980 | 9.45 | 9.70 | 9.45 | 0 | 0 | 0 |
| 12/10/2010 |
9.61
|
72,030 | 9.86 | 9.95 | 9.61 | 0 | 0 | 0 |
| 11/10/2010 |
9.95
|
176,300 | 9.95 | 10.03 | 9.86 | 0 | 0 | 0 |
| 08/10/2010 |
9.95
|
137,870 | 9.95 | 10.11 | 9.86 | 0 | 0 | 0 |
| 07/10/2010 |
10.11
|
199,550 | 10.19 | 10.36 | 10.03 | 0 | 0 | 0 |
| 06/10/2010 |
10.28
|
324,040 | 10.28 | 10.28 | 9.95 | 0 | 0 | 0 |
| 05/10/2010 |
10.03
|
295,820 | 9.78 | 10.11 | 9.78 | 0 | 0 | 0 |
| 04/10/2010 |
10.11
|
313,610 | 10.69 | 10.69 | 10.11 | 0 | 0 | 0 |
| 01/10/2010 |
10.61
|
255,840 | 10.61 | 10.69 | 10.61 | 0 | 0 | 0 |
| 30/09/2010 |
10.77
|
246,410 | 10.61 | 10.77 | 10.61 | 0 | 0 | 0 |
| 29/09/2010 |
10.77
|
477,010 | 11.02 | 11.11 | 10.77 | 3,000 | 0 | 0.0 |
| 28/09/2010 |
11.02
|
350,700 | 11.27 | 11.44 | 11.02 | 0 | 0 | 0 |
| 27/09/2010 |
11.19
|
244,000 | 11.60 | 11.60 | 11.19 | 0 | 0 | 0 |
| 24/09/2010 |
11.60
|
202,710 | 11.52 | 11.77 | 11.44 | 0 | 10,000 | -0.1 |
| 23/09/2010 |
11.69
|
511,310 | 11.93 | 12.10 | 11.52 | 100 | 0 | 0.0 |
| 22/09/2010 |
12.02
|
358,880 | 11.93 | 12.02 | 11.85 | 4,000 | 0 | 0.1 |
| 21/09/2010 |
11.93
|
568,170 | 12.10 | 12.18 | 11.77 | 0 | 0 | 0 |
| 20/09/2010 |
12.10
|
414,710 | 12.43 | 12.43 | 12.02 | 0 | 0 | 0 |
| 17/09/2010 |
12.43
|
427,980 | 12.35 | 12.60 | 12.10 | 0 | 0 | 0 |
| 16/09/2010 |
12.35
|
402,070 | 12.02 | 12.60 | 11.85 | 3,000 | 0 | 0.0 |
| 15/09/2010 |
12.02
|
898,640 | 12.10 | 12.43 | 12.02 | 0 | 0 | 0 |
| 14/09/2010 |
12.60
|
813,000 | 12.85 | 13.01 | 12.60 | 0 | 0 | 0 |
| 13/09/2010 |
13.26
|
707,490 | 13.68 | 13.68 | 12.85 | 10,000 | 0 | 0.2 |
| 10/09/2010 |
13.10
|
1,353,710 | 13.10 | 13.10 | 13.10 | 0 | 0 | 0 |
| 09/09/2010 |
12.52
|
2,797,970 | 12.43 | 12.52 | 12.35 | 0 | 0 | 0 |
| 08/09/2010 |
11.93
|
1,181,130 | 11.93 | 13.68 | 11.93 | 550 | 0 | 0.0 |
| 30/11/-0001 |
13.22
|
1,277,700 | 13.26 | 13.34 | 13.10 | 0 | 0 | 0 |