| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-03-30) |
-0.20 | -2.47% | 2,100,800 | -19,100 | -0.4 |
7.80
8.30
7.80
|
|
2 tháng
(2026-03-02) |
-0.90 | -10.23% | 5,528,800 | -26,100 | -0.4 |
7.40
8.80
7.80
|
|
3 tháng
(2026-01-29) |
-0.50 | -5.95% | 8,732,700 | -41,300 | -0.5 |
7.40
9.10
7.80
|
|
6 tháng
(2025-10-31) |
-2.36 | -23% | 20,661,100 | -143,400 | -1.6 |
7.40
10.36
7.80
|
|
12 tháng
(2025-05-05) |
0.39 | 5.26% | 100,927,200 | -245,400 | -0.9 |
7.40
12.73
7.80
|
|
24 tháng
(2024-05-09) |
-3.50 | -30.70% | 227,715,178 | -101,100 | -0.5 |
6.46
14.16
7.80
|
|
36 tháng
(2023-05-15) |
0.65 | 9.01% | 370,914,111 | -39,886 | -0.0 |
6.46
27.28
7.80
|
|
60 tháng
(2021-05-25) |
-0.73 | -8.43% | 469,145,541 | -36,292 | -0.2 |
3.66
27.28
7.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 20/11/2009 |
8.30
|
93,200 | 8.30 | 8.53 | 8.15 | 10,000 | 0 | 0 |
| 19/11/2009 |
8.30
|
61,600 | 8.06 | 8.42 | 8.09 | 2,000 | 0 | 0 |
| 18/11/2009 |
8.06
|
72,900 | 8.02 | 8.46 | 7.79 | 0 | 0 | 0 |
| 17/11/2009 |
8.02
|
45,500 | 7.90 | 8.42 | 7.94 | 0 | 0 | 0 |
| 16/11/2009 |
7.90
|
73,700 | 8.00 | 8.32 | 7.48 | 0 | 0 | 0 |
| 13/11/2009 |
8.00
|
62,000 | 7.96 | 8.42 | 7.79 | 0 | 0 | 0 |
| 12/11/2009 |
7.96
|
68,200 | 8.21 | 8.57 | 7.96 | 0 | 0 | 0 |
| 11/11/2009 |
8.21
|
82,300 | 8.17 | 8.32 | 7.69 | 0 | 0 | 0 |
| 10/11/2009 |
8.17
|
85,100 | 8.25 | 8.74 | 7.81 | 0 | 0 | 0 |
| 09/11/2009 |
8.25
|
130,500 | 8.23 | 8.80 | 8.00 | 1,900 | 1,000 | 0 |
| 06/11/2009 |
8.23
|
124,400 | 7.73 | 8.23 | 8.23 | 0 | 9,800 | 0 |
| 05/11/2009 |
7.73
|
88,700 | 7.16 | 7.73 | 7.58 | 0 | 0 | 0 |
| 04/11/2009 |
7.16
|
92,200 | 7.48 | 7.77 | 7.12 | 0 | 0 | 0 |
| 03/11/2009 |
7.48
|
36,700 | 8.00 | 8.40 | 7.48 | 0 | 0 | 0 |
| 02/11/2009 |
8.00
|
26,700 | 8.76 | 8.76 | 8.00 | 0 | 0 | 0 |
| 30/10/2009 |
8.76
|
119,700 | 8.68 | 9.26 | 8.13 | 9,800 | 0 | 0 |
| 29/10/2009 |
8.68
|
29,300 | 9.26 | 9.94 | 8.68 | 0 | 0 | 0 |
| 28/10/2009 |
9.26
|
180,000 | 9.81 | 9.90 | 9.14 | 0 | 100 | 0 |
| 27/10/2009 |
9.81
|
11,000 | 10.47 | 10.47 | 9.81 | 0 | 0 | 0 |
| 26/10/2009 |
10.47
|
101,300 | 10.78 | 10.78 | 10.47 | 0 | 500 | 0 |
| 23/10/2009 |
10.78
|
323,000 | 10.76 | 11.50 | 10.04 | 0 | 2,000 | 0 |
| 22/10/2009 |
10.76
|
168,400 | 10.07 | 10.76 | 10.68 | 0 | 6,000 | 0 |
| 21/10/2009 |
10.07
|
138,500 | 9.83 | 10.07 | 9.81 | 0 | 0 | 0 |
| 20/10/2009 |
9.83
|
239,100 | 9.03 | 9.83 | 9.05 | 0 | 100 | 0 |
| 19/10/2009 |
9.03
|
174,400 | 9.50 | 9.90 | 8.78 | 0 | 2,800 | 0 |
| 16/10/2009 |
9.50
|
261,400 | 8.89 | 9.50 | 8.63 | 0 | 2,800 | 0 |
| 15/10/2009 |
8.89
|
43,900 | 8.55 | 8.89 | 8.89 | 0 | 4,000 | 0 |
| 14/10/2009 |
8.55
|
243,400 | 7.90 | 8.55 | 7.45 | 900 | 4,000 | 0 |
| 13/10/2009 |
7.90
|
161,700 | 7.88 | 8.42 | 7.39 | 900 | 7,000 | 0 |
| 12/10/2009 |
7.88
|
29,700 | 7.37 | 7.88 | 7.85 | 0 | 0 | 0 |
| 09/10/2009 |
7.37
|
198,600 | 6.91 | 7.37 | 7.33 | 0 | 0 | 0 |
| 08/10/2009 |
6.91
|
163,300 | 6.46 | 6.91 | 6.84 | 0 | 0 | 0 |
| 07/10/2009 |
6.46
|
34,500 | 6.13 | 6.46 | 6.42 | 0 | 0 | 0 |
| 06/10/2009 |
6.13
|
94,700 | 5.66 | 6.13 | 5.75 | 14,300 | 0 | 0 |
| 05/10/2009 |
5.66
|
73,500 | 6.06 | 6.06 | 5.64 | 3,000 | 0 | 0 |
| 02/10/2009 |
6.06
|
40,600 | 6.34 | 6.34 | 6.06 | 0 | 0 | 0 |
| 01/10/2009 |
6.34
|
135,200 | 6.80 | 7.26 | 6.34 | 5,000 | 0 | 0 |
| 30/09/2009 |
6.80
|
127,000 | 6.36 | 6.80 | 6.74 | 0 | 0 | 0 |
| 29/09/2009 |
6.36
|
66,200 | 5.98 | 6.36 | 6.32 | 0 | 0 | 0 |
| 28/09/2009 |
5.98
|
41,200 | 5.85 | 5.98 | 5.90 | 0 | 0 | 0 |
| 25/09/2009 |
5.85
|
163,300 | 5.41 | 5.85 | 5.12 | 0 | 0 | 0 |
| 24/09/2009 |
5.41
|
163,700 | 5.58 | 5.90 | 5.41 | 0 | 0 | 0 |
| 23/09/2009 |
5.58
|
238,600 | 5.47 | 5.83 | 5.26 | 0 | 0 | 0 |
| 22/09/2009 |
5.47
|
56,500 | 5.12 | 5.47 | 5.26 | 0 | 0 | 0 |
| 21/09/2009 |
5.12
|
11,900 | 5.01 | 5.12 | 5.12 | 0 | 0 | 0 |
| 18/09/2009 |
5.01
|
124,800 | 4.63 | 5.01 | 4.40 | 0 | 0 | 0 |
| 17/09/2009 |
4.63
|
150,000 | 4.57 | 4.89 | 4.46 | 0 | 0 | 0 |
| 16/09/2009 |
4.57
|
96,500 | 4.27 | 4.57 | 4.55 | 0 | 0 | 0 |
| 15/09/2009 |
4.27
|
156,800 | 4.00 | 4.27 | 4.21 | 0 | 0 | 0 |
| 14/09/2009 |
4.00
|
78,800 | 3.83 | 4.00 | 3.96 | 0 | 0 | 0 |
| 11/09/2009 |
3.83
|
199,300 | 3.62 | 3.83 | 3.60 | 0 | 0 | 0 |
| 10/09/2009 |
3.62
|
41,100 | 3.47 | 3.77 | 3.52 | 0 | 0 | 0 |
| 09/09/2009 |
3.47
|
12,700 | 3.52 | 3.68 | 3.47 | 0 | 0 | 0 |
| 08/09/2009 |
3.52
|
41,300 | 3.33 | 3.52 | 3.43 | 0 | 0 | 0 |
| 07/09/2009 |
3.33
|
26,500 | 3.41 | 3.64 | 3.26 | 0 | 0 | 0 |
| 04/09/2009 |
3.41
|
19,300 | 3.45 | 3.68 | 3.37 | 0 | 0 | 0 |
| 03/09/2009 |
3.45
|
21,300 | 3.66 | 3.85 | 3.45 | 0 | 0 | 0 |
| 01/09/2009 |
3.66
|
37,000 | 3.68 | 3.90 | 3.58 | 0 | 0 | 0 |
| 31/08/2009 |
3.68
|
88,900 | 3.47 | 3.68 | 3.58 | 0 | 2,000 | 0 |
| 28/08/2009 |
3.47
|
100,800 | 3.31 | 3.47 | 3.31 | 0 | 0 | 0 |
| 27/08/2009 |
3.31
|
29,900 | 3.20 | 3.37 | 3.18 | 0 | 0 | 0 |
| 26/08/2009 |
3.20
|
24,600 | 3.16 | 3.37 | 3.14 | 0 | 0 | 0 |
| 25/08/2009 |
3.16
|
11,200 | 3.18 | 3.37 | 3.16 | 0 | 0 | 0 |
| 24/08/2009 |
3.18
|
27,900 | 3.18 | 3.39 | 3.16 | 0 | 0 | 0 |
| 21/08/2009 |
3.18
|
16,100 | 3.16 | 3.37 | 3.14 | 0 | 0 | 0 |
| 20/08/2009 |
3.16
|
14,600 | 3.18 | 3.41 | 3.14 | 0 | 0 | 0 |
| 19/08/2009 |
3.18
|
19,900 | 3.12 | 3.35 | 3.14 | 0 | 0 | 0 |
| 18/08/2009 |
3.12
|
6,300 | 3.10 | 3.26 | 3.05 | 0 | 0 | 0 |
| 17/08/2009 |
3.10
|
3,600 | 3.12 | 3.33 | 3.07 | 0 | 0 | 0 |
| 14/08/2009 |
3.12
|
3,400 | 3.16 | 3.28 | 3.12 | 0 | 0 | 0 |
| 13/08/2009 |
3.16
|
16,100 | 3.20 | 3.39 | 3.14 | 0 | 0 | 0 |
| 12/08/2009 |
3.20
|
13,900 | 3.22 | 3.31 | 3.16 | 0 | 0 | 0 |
| 11/08/2009 |
3.22
|
23,600 | 3.05 | 3.26 | 3.10 | 0 | 0 | 0 |
| 10/08/2009 |
3.05
|
25,900 | 2.99 | 3.05 | 3.03 | 0 | 0 | 0 |
| 07/08/2009 |
2.99
|
12,800 | 2.99 | 3.12 | 2.97 | 2,000 | 0 | 0 |
| 06/08/2009 |
2.99
|
3,900 | 2.99 | 3.12 | 2.99 | 0 | 0 | 0 |
| 05/08/2009 |
2.99
|
5,600 | 3.16 | 3.20 | 2.99 | 0 | 0 | 0 |
| 04/08/2009 |
3.16
|
2,000 | 3.16 | 3.18 | 3.14 | 0 | 0 | 0 |
| 03/08/2009 |
3.16
|
2,200 | 3.12 | 3.20 | 3.16 | 0 | 0 | 0 |
| 31/07/2009 |
3.12
|
11,300 | 3.01 | 3.12 | 2.99 | 0 | 0 | 0 |
| 30/07/2009 |
3.01
|
10,500 | 2.99 | 3.12 | 2.95 | 0 | 0 | 0 |
| 29/07/2009 |
2.99
|
8,200 | 3.10 | 3.18 | 2.99 | 0 | 0 | 0 |
| 28/07/2009 |
3.10
|
9,600 | 3.26 | 3.28 | 3.10 | 0 | 0 | 0 |
| 27/07/2009 |
3.26
|
16,200 | 3.18 | 3.39 | 3.18 | 0 | 0 | 0 |
| 24/07/2009 |
3.18
|
13,100 | 3.03 | 3.18 | 3.16 | 0 | 0 | 0 |
| 23/07/2009 |
3.03
|
3,700 | 2.95 | 3.03 | 2.93 | 0 | 0 | 0 |
| 22/07/2009 |
2.95
|
3,600 | 2.95 | 3.01 | 2.95 | 0 | 0 | 0 |
| 21/07/2009 |
2.95
|
11,200 | 2.95 | 2.97 | 2.91 | 0 | 0 | 0 |
| 20/07/2009 |
2.95
|
800 | 2.95 | 3.03 | 2.95 | 0 | 0 | 0 |
| 17/07/2009 |
2.95
|
700 | 2.99 | 3.18 | 2.95 | 0 | 0 | 0 |
| 16/07/2009 |
2.99
|
7,000 | 2.99 | 3.14 | 2.99 | 0 | 0 | 0 |
| 15/07/2009 |
2.99
|
3,500 | 2.95 | 3.12 | 2.95 | 0 | 0 | 0 |
| 14/07/2009 |
2.95
|
10,100 | 2.95 | 3.14 | 2.84 | 0 | 0 | 0 |
| 13/07/2009 |
2.95
|
9,800 | 2.99 | 3.05 | 2.93 | 0 | 0 | 0 |
| 10/07/2009 |
2.99
|
4,800 | 2.99 | 3.14 | 2.95 | 0 | 0 | 0 |
| 09/07/2009 |
2.99
|
3,800 | 3.05 | 3.05 | 2.95 | 0 | 0 | 0 |
| 08/07/2009 |
3.05
|
7,600 | 3.14 | 3.22 | 2.95 | 0 | 0 | 0 |
| 07/07/2009 |
3.14
|
4,900 | 3.22 | 3.22 | 3.12 | 0 | 0 | 0 |
| 06/07/2009 |
3.22
|
26,200 | 2.99 | 3.24 | 3.03 | 0 | 0 | 0 |
| 03/07/2009 |
2.99
|
3,100 | 2.93 | 3.16 | 2.99 | 0 | 0 | 0 |