| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-23) |
-7.60 | -11.45% | 166,633,400 | -21,194,900 | -1,394.2 |
57.30
66.40
60.50
|
|
2 tháng
(2026-01-16) |
-14.20 | -19.45% | 423,514,300 | -76,930,900 | -5,205.5 |
57.30
73.50
60.50
|
|
3 tháng
(2025-12-17) |
2.10 | 3.70% | 633,467,900 | -50,731,700 | -3,322.9 |
56.70
76
60.50
|
|
6 tháng
(2025-09-18) |
-4.64 | -7.31% | 895,978,300 | -90,958,600 | -5,676.1 |
56.70
76
60.50
|
|
12 tháng
(2025-03-24) |
-7.22 | -10.93% | 1,668,907,100 | -171,534,765 | -9,665.5 |
52.12
76
60.50
|
|
24 tháng
(2024-03-27) |
-4.82 | -7.57% | 2,063,122,400 | -204,685,040 | -12,688.0 |
52.12
76
60.50
|
|
36 tháng
(2023-04-03) |
6.62 | 12.69% | 2,338,922,700 | -208,936,531 | -13,084.9 |
49.20
76
60.50
|
|
60 tháng
(2021-04-12) |
15.75 | 36.58% | 2,981,291,100 | -199,413,335 | -12,002.2 |
34.86
76
60.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 06/10/2009 |
7.69
|
460,990 | 7.76 | 7.84 | 7.69 | 1,410 | 190,550 | 0 |
| 05/10/2009 |
7.76
|
606,370 | 7.76 | 7.84 | 7.61 | 200 | 190,000 | 0 |
| 02/10/2009 |
7.76
|
1,416,100 | 7.99 | 7.99 | 7.61 | 56,210 | 395,800 | 0 |
| 01/10/2009 |
7.99
|
875,180 | 8.14 | 8.14 | 7.99 | 30,000 | 442,470 | 0 |
| 30/09/2009 |
8.14
|
712,000 | 8.22 | 8.30 | 8.07 | 183,900 | 280,500 | 0 |
| 29/09/2009 |
8.22
|
750,310 | 8.30 | 8.37 | 8.14 | 2,110 | 306,230 | 0 |
| 28/09/2009 |
8.30
|
561,480 | 8.45 | 8.52 | 8.30 | 4,670 | 180,000 | 0 |
| 25/09/2009 |
8.45
|
933,140 | 8.14 | 8.52 | 8.07 | 62,930 | 0 | 0 |
| 24/09/2009 |
8.14
|
541,670 | 8.30 | 8.30 | 8.14 | 45,220 | 8,450 | 0 |
| 23/09/2009 |
8.30
|
757,950 | 8.22 | 8.52 | 8.30 | 25,100 | 24,600 | 0 |
| 22/09/2009 |
8.22
|
658,880 | 8.37 | 8.37 | 8.22 | 33,320 | 23,900 | 0 |
| 21/09/2009 |
8.37
|
761,980 | 8.60 | 8.60 | 8.37 | 112,110 | 80 | 0 |
| 18/09/2009 |
8.60
|
850,000 | 8.52 | 8.60 | 8.22 | 480,670 | 1,000 | 0 |
| 17/09/2009 |
8.52
|
2,195,540 | 8.37 | 8.75 | 8.22 | 286,870 | 110,480 | 0 |
| 16/09/2009 |
8.37
|
879,780 | 7.99 | 8.37 | 8.37 | 38,260 | 2,000 | 0 |
| 15/09/2009 |
7.99
|
727,020 | 8.07 | 8.14 | 7.99 | 85,160 | 129,640 | 0 |
| 14/09/2009 |
8.07
|
588,470 | 8.07 | 8.14 | 7.99 | 98,070 | 5,000 | 0 |
| 11/09/2009 |
8.07
|
416,470 | 8.07 | 8.14 | 7.99 | 2,400 | 18,900 | 0 |
| 10/09/2009 |
8.07
|
412,250 | 8.14 | 8.14 | 8.07 | 1,200 | 1,600 | 0 |
| 09/09/2009 |
8.14
|
682,660 | 8.14 | 8.22 | 8.07 | 90 | 100,250 | 0 |
| 08/09/2009 |
8.14
|
687,300 | 8.07 | 8.22 | 8.07 | 880 | 107,070 | 0 |
| 07/09/2009 |
8.07
|
954,060 | 8.30 | 8.30 | 7.92 | 77,850 | 920 | 0 |
| 04/09/2009 |
8.30
|
1,015,060 | 8.52 | 8.52 | 8.30 | 128,600 | 104,150 | 0 |
| 03/09/2009 |
8.52
|
1,078,760 | 8.68 | 8.68 | 8.30 | 343,650 | 441,860 | 0 |
| 02/09/2009 |
8.68
|
0 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 |
| 01/09/2009 |
8.68
|
847,070 | 8.75 | 8.75 | 8.60 | 270,260 | 150,000 | 0 |
| 31/08/2009 |
8.75
|
874,340 | 8.60 | 8.75 | 8.60 | 190,750 | 100,000 | 0 |
| 28/08/2009 |
8.60
|
639,140 | 8.52 | 8.60 | 8.52 | 285,680 | 36,640 | 0 |
| 27/08/2009 |
8.52
|
538,870 | 8.52 | 8.52 | 8.45 | 73,840 | 0 | 0 |
| 26/08/2009 |
8.52
|
516,120 | 8.45 | 8.60 | 8.45 | 135,400 | 1,750 | 0 |
| 25/08/2009 |
8.45
|
577,480 | 8.60 | 8.60 | 8.45 | 107,020 | 1,000 | 0 |
| 24/08/2009 |
8.60
|
634,370 | 8.52 | 8.68 | 8.52 | 68,770 | 0 | 0 |
| 21/08/2009 |
8.52
|
1,444,220 | 8.45 | 8.83 | 8.52 | 150,130 | 450,000 | 0 |
| 20/08/2009 |
8.45
|
578,130 | 8.45 | 8.52 | 8.37 | 10,020 | 0 | 0 |
| 19/08/2009 |
8.45
|
719,390 | 8.45 | 8.60 | 8.37 | 210 | 402,000 | 0 |
| 18/08/2009 |
8.45
|
927,850 | 8.52 | 8.52 | 8.37 | 1,730 | 115,800 | 0 |
| 17/08/2009 |
8.52
|
622,790 | 8.68 | 8.68 | 8.52 | 9,930 | 500 | 0 |
| 14/08/2009 |
8.68
|
709,790 | 8.68 | 8.75 | 8.60 | 7,550 | 69,400 | 0 |
| 13/08/2009 |
8.68
|
896,790 | 8.60 | 8.75 | 8.60 | 28,750 | 321,000 | 0 |
| 12/08/2009 |
8.60
|
996,150 | 8.68 | 8.75 | 8.60 | 93,630 | 146,600 | 0 |
| 11/08/2009 |
8.68
|
1,207,840 | 8.75 | 8.83 | 8.60 | 257,530 | 214,000 | 0 |
| 10/08/2009 |
8.75
|
689,300 | 8.60 | 8.83 | 8.60 | 27,520 | 0 | 0 |
| 07/08/2009 |
8.60
|
1,017,420 | 8.68 | 8.75 | 8.60 | 72,070 | 185,200 | 0 |
| 06/08/2009 |
8.68
|
1,656,340 | 8.83 | 8.98 | 8.60 | 174,820 | 176,700 | 0 |
| 05/08/2009 |
8.83
|
1,654,270 | 8.90 | 8.98 | 8.68 | 211,790 | 450,100 | 0 |
| 04/08/2009 |
8.90
|
1,869,220 | 8.60 | 8.98 | 8.68 | 373,130 | 53,550 | 0 |
| 03/08/2009 |
8.60
|
2,707,260 | 8.22 | 8.60 | 8.37 | 291,920 | 502,000 | 0 |
| 31/07/2009 |
8.22
|
1,125,450 | 7.84 | 8.22 | 8.07 | 392,020 | 128,580 | 0 |
| 30/07/2009 |
7.84
|
606,660 | 7.99 | 7.99 | 7.69 | 290,710 | 700 | 0 |
| 29/07/2009 |
7.99
|
924,570 | 8.07 | 8.22 | 7.84 | 257,770 | 221,000 | 0 |
| 28/07/2009 |
8.07
|
1,192,800 | 8.30 | 8.52 | 7.99 | 41,740 | 170,870 | 0 |
| 27/07/2009 |
8.30
|
1,535,460 | 7.92 | 8.30 | 7.99 | 134,270 | 0 | 0 |
| 24/07/2009 |
7.92
|
624,760 | 7.58 | 7.92 | 7.92 | 16,840 | 415,600 | 0 |
| 23/07/2009 |
7.58
|
929,090 | 7.23 | 7.58 | 7.15 | 302,010 | 297,280 | 0 |
| 22/07/2009 |
7.23
|
411,780 | 7.14 | 7.25 | 7.18 | 187,160 | 5,000 | 0 |
| 21/07/2009 |
7.14
|
483,900 | 7.12 | 7.26 | 7.12 | 470 | 20,500 | 0 |
| 20/07/2009 |
7.12
|
869,220 | 7.47 | 7.47 | 7.11 | 21,620 | 3,300 | 0 |
| 17/07/2009 |
7.47
|
311,000 | 7.58 | 7.58 | 7.43 | 0 | 0 | 0 |
| 16/07/2009 |
7.58
|
638,990 | 7.46 | 7.61 | 7.52 | 46,670 | 52,500 | 0 |
| 15/07/2009 |
7.46
|
807,250 | 7.28 | 7.58 | 7.31 | 2,830 | 110,000 | 0 |
| 14/07/2009 |
7.28
|
847,840 | 7.46 | 7.49 | 7.23 | 11,620 | 72,190 | 0 |
| 13/07/2009 |
7.46
|
812,260 | 7.84 | 7.84 | 7.46 | 8,800 | 28,850 | 0 |
| 10/07/2009 |
7.84
|
1,973,450 | 8.22 | 8.22 | 7.84 | 6,670 | 873,840 | 0 |
| 09/07/2009 |
8.22
|
982,430 | 8.45 | 8.52 | 8.14 | 32,060 | 452,800 | 0 |
| 08/07/2009 |
8.45
|
763,030 | 8.60 | 8.60 | 8.30 | 35,630 | 196,530 | 0 |
| 07/07/2009 |
8.60
|
1,115,420 | 8.90 | 8.90 | 8.60 | 18,500 | 353,500 | 0 |
| 06/07/2009 |
8.90
|
1,571,740 | 8.52 | 8.90 | 8.52 | 75,070 | 370,000 | 0 |
| 03/07/2009 |
8.52
|
899,720 | 8.83 | 8.83 | 8.52 | 75,290 | 290,680 | 0 |
| 02/07/2009 |
8.83
|
1,515,670 | 9.21 | 9.21 | 8.75 | 55,180 | 104,850 | 0 |
| 01/07/2009 |
9.21
|
6,248,390 | 9.13 | 9.59 | 9.06 | 590,680 | 420,000 | 0 |
| 30/06/2009 |
9.13
|
294,070 | 9.13 | 9.13 | 9.13 | 4,100 | 0 | 0 |
| 30/11/-0001 |
13.93
|
1,054,100 | 13.99 | 14.08 | 13.93 | 0 | 0 | 0 |