| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-17) |
-0.03 | -0.31% | 702,500 | -5,618 | 0 |
9.59
9.77
9.63
|
|
2 tháng
(2026-07-16) |
-0.44 | -4.36% | 2,295,100 | -32,218 | 0 |
9.59
10.10
9.63
|
|
3 tháng
(2026-06-16) |
-0.93 | -8.76% | 4,995,900 | -70,042 | 0 |
9.59
10.68
9.63
|
|
6 tháng
(2026-03-18) |
-1.38 | -12.53% | 15,908,100 | 43,554 | 0.1 |
9.59
11.04
9.63
|
|
12 tháng
(2025-09-19) |
-2.89 | -23.02% | 44,785,100 | -6,143,346 | -75.0 |
9.59
12.55
9.63
|
|
24 tháng
(2024-09-24) |
-1.16 | -10.74% | 133,959,300 | -4,938,934 | -54.3 |
9.59
13.88
9.63
|
|
36 tháng
(2023-10-02) |
0.34 | 3.69% | 254,289,100 | -2,770,917 | -14.7 |
8.24
14.05
9.63
|
|
60 tháng
(2021-10-11) |
1.73 | 21.80% | 543,511,100 | 262,988 | 12.7 |
3.73
14.05
9.63
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 05/11/2009 |
6.96
|
426,140 | 6.63 | 6.96 | 6.68 | 100,570 | 0 | 0 |
| 04/11/2009 |
6.63
|
1,334,710 | 6.96 | 7.03 | 6.63 | 290,000 | 403,950 | 0 |
| 03/11/2009 |
6.96
|
809,380 | 7.31 | 7.31 | 6.96 | 400,200 | 16,460 | 0 |
| 02/11/2009 |
7.31
|
406,450 | 7.69 | 7.69 | 7.31 | 247,050 | 15,270 | 0 |
| 30/10/2009 |
7.69
|
1,163,580 | 7.66 | 7.94 | 7.66 | 291,000 | 5,000 | 0 |
| 29/10/2009 |
7.66
|
1,560,870 | 8.06 | 8.06 | 7.66 | 410,430 | 22,800 | 0 |
| 28/10/2009 |
8.06
|
1,105,410 | 7.76 | 8.13 | 7.76 | 248,300 | 4,600 | 0 |
| 27/10/2009 |
7.76
|
1,705,630 | 7.40 | 7.76 | 7.15 | 284,850 | 50,000 | 0 |
| 26/10/2009 |
7.40
|
2,012,970 | 7.05 | 7.40 | 7.10 | 500,560 | 300 | 0 |
| 23/10/2009 |
7.05
|
1,752,380 | 7.40 | 7.71 | 7.05 | 664,980 | 36,880 | 0 |
| 22/10/2009 |
7.40
|
1,815,110 | 7.05 | 7.40 | 7.12 | 341,660 | 14,670 | 0 |
| 21/10/2009 |
7.05
|
1,562,860 | 6.73 | 7.05 | 6.63 | 328,810 | 0 | 0 |
| 20/10/2009 |
6.73
|
1,281,580 | 6.42 | 6.73 | 6.54 | 121,980 | 1,000 | 0 |
| 19/10/2009 |
6.42
|
1,033,660 | 6.30 | 6.54 | 6.28 | 0 | 540 | 0 |
| 16/10/2009 |
6.30
|
1,457,040 | 6.54 | 6.54 | 6.30 | 21,000 | 5,110 | 0 |
| 15/10/2009 |
6.54
|
1,864,410 | 6.63 | 6.68 | 6.33 | 0 | 42,000 | 0 |
| 14/10/2009 |
6.63
|
1,856,190 | 6.61 | 6.80 | 6.44 | 171,450 | 18,000 | 0 |
| 13/10/2009 |
6.61
|
2,048,430 | 6.30 | 6.61 | 6.21 | 131,960 | 4,000 | 0 |
| 12/10/2009 |
6.30
|
1,069,520 | 6.02 | 6.30 | 6.21 | 2,000 | 3,240 | 0 |
| 09/10/2009 |
6.02
|
1,201,870 | 5.74 | 6.02 | 5.95 | 29,160 | 0 | 0 |
| 08/10/2009 |
5.74
|
2,973,740 | 5.48 | 5.74 | 5.27 | 8,800 | 4,700 | 0 |
| 07/10/2009 |
5.48
|
373,980 | 5.23 | 5.48 | 5.48 | 0 | 190 | 0 |
| 06/10/2009 |
5.23
|
1,866,310 | 4.99 | 5.23 | 5.04 | 6,420 | 0 | 0 |
| 05/10/2009 |
4.99
|
999,940 | 5.01 | 5.16 | 4.97 | 0 | 1,920 | 0 |
| 02/10/2009 |
5.01
|
997,770 | 4.85 | 5.06 | 4.73 | 7,800 | 0 | 0 |
| 01/10/2009 |
4.85
|
868,440 | 4.87 | 4.99 | 4.80 | 3,440 | 0 | 0 |
| 30/09/2009 |
4.87
|
1,414,890 | 5.11 | 5.18 | 4.87 | 7,580 | 80,920 | 0 |
| 29/09/2009 |
5.11
|
1,455,330 | 5.30 | 5.30 | 5.04 | 720 | 4,760 | 0 |
| 28/09/2009 |
5.30
|
1,372,860 | 5.08 | 5.32 | 5.30 | 40,000 | 0 | 0 |
| 25/09/2009 |
5.08
|
1,455,370 | 4.85 | 5.08 | 4.85 | 550 | 14,500 | 0 |
| 24/09/2009 |
4.85
|
1,062,390 | 4.78 | 4.92 | 4.69 | 5,080 | 14,500 | 0 |
| 23/09/2009 |
4.78
|
2,286,480 | 4.57 | 4.78 | 4.62 | 200,000 | 0 | 0 |
| 22/09/2009 |
4.57
|
821,750 | 4.57 | 4.64 | 4.50 | 0 | 860 | 0 |
| 21/09/2009 |
4.57
|
1,253,980 | 4.45 | 4.66 | 4.45 | 0 | 20 | 0 |
| 18/09/2009 |
4.45
|
473,790 | 4.48 | 4.50 | 4.43 | 500 | 0 | 0 |
| 17/09/2009 |
4.48
|
683,870 | 4.52 | 4.57 | 4.43 | 14,000 | 3,680 | 0 |
| 16/09/2009 |
4.52
|
955,870 | 4.52 | 4.62 | 4.48 | 0 | 10,380 | 0 |
| 15/09/2009 |
4.52
|
783,600 | 4.62 | 4.64 | 4.48 | 2,000 | 16,140 | 0 |
| 14/09/2009 |
4.62
|
1,477,060 | 4.66 | 4.80 | 4.59 | 0 | 13,920 | 0 |
| 11/09/2009 |
4.66
|
2,475,640 | 4.45 | 4.66 | 4.57 | 10,000 | 3,420 | 0 |
| 10/09/2009 |
4.45
|
1,170,710 | 4.24 | 4.45 | 4.36 | 0 | 4,600 | 0 |
| 09/09/2009 |
4.24
|
399,690 | 4.26 | 4.29 | 4.19 | 0 | 0 | 0 |
| 08/09/2009 |
4.26
|
285,790 | 4.15 | 4.26 | 4.17 | 9,460 | 140 | 0 |
| 07/09/2009 |
4.15
|
475,720 | 4.12 | 4.22 | 4.03 | 8,000 | 31,820 | 0 |
| 04/09/2009 |
4.12
|
608,290 | 4.22 | 4.31 | 4.12 | 1,860 | 0 | 0 |
| 03/09/2009 |
4.22
|
438,320 | 4.31 | 4.34 | 4.22 | 3,000 | 10,170 | 0 |
| 02/09/2009 |
4.31
|
0 | 4.31 | 4.31 | 4.31 | 0 | 0 | 0 |
| 01/09/2009 |
4.31
|
620,110 | 4.43 | 4.43 | 4.26 | 9,480 | 2,000 | 0 |
| 31/08/2009 |
4.43
|
799,840 | 4.34 | 4.45 | 4.31 | 560 | 0 | 0 |
| 28/08/2009 |
4.34
|
423,780 | 4.31 | 4.36 | 4.31 | 490 | 0 | 0 |
| 27/08/2009 |
4.31
|
372,270 | 4.34 | 4.38 | 4.24 | 2,710 | 0 | 0 |
| 26/08/2009 |
4.34
|
891,730 | 4.22 | 4.43 | 4.29 | 0 | 14,240 | 0 |
| 25/08/2009 |
4.22
|
502,530 | 4.31 | 4.31 | 4.22 | 0 | 17,960 | 0 |
| 24/08/2009 |
4.31
|
543,600 | 4.41 | 4.43 | 4.31 | 10,000 | 390 | 0 |
| 21/08/2009 |
4.41
|
1,216,040 | 4.45 | 4.66 | 4.38 | 0 | 0 | 0 |
| 20/08/2009 |
4.45
|
2,043,550 | 4.24 | 4.45 | 4.24 | 980 | 1,000 | 0 |
| 19/08/2009 |
4.24
|
866,560 | 4.05 | 4.24 | 4.17 | 0 | 9,210 | 0 |
| 18/08/2009 |
4.05
|
566,600 | 4.01 | 4.15 | 3.96 | 3,000 | 6,370 | 0 |
| 17/08/2009 |
4.01
|
335,480 | 4.05 | 4.12 | 4.01 | 0 | 0 | 0 |
| 14/08/2009 |
4.05
|
532,020 | 4.19 | 4.19 | 4.03 | 1,000 | 0 | 0 |
| 13/08/2009 |
4.19
|
768,900 | 4.22 | 4.29 | 4.15 | 0 | 15,000 | 0 |
| 12/08/2009 |
4.22
|
1,244,280 | 4.26 | 4.45 | 4.22 | 500 | 8,500 | 0 |
| 11/08/2009 |
4.26
|
1,009,900 | 4.08 | 4.26 | 4.22 | 0 | 1,040 | 0 |
| 10/08/2009 |
4.08
|
716,240 | 3.89 | 4.08 | 4.03 | 0 | 11,000 | 0 |
| 07/08/2009 |
3.89
|
300,840 | 3.89 | 3.94 | 3.87 | 2,070 | 0 | 0 |
| 06/08/2009 |
3.89
|
591,940 | 3.87 | 3.98 | 3.87 | 33,490 | 0 | 0 |
| 05/08/2009 |
3.87
|
422,690 | 3.87 | 3.87 | 3.80 | 0 | 9,040 | 0 |
| 04/08/2009 |
3.87
|
347,280 | 3.77 | 3.87 | 3.77 | 14,000 | 16,060 | 0 |
| 03/08/2009 |
3.77
|
194,930 | 3.80 | 3.84 | 3.75 | 0 | 0 | 0 |
| 31/07/2009 |
3.80
|
354,470 | 3.63 | 3.80 | 3.73 | 12,420 | 0 | 0 |
| 30/07/2009 |
3.63
|
144,800 | 3.73 | 3.73 | 3.63 | 0 | 0 | 0 |
| 29/07/2009 |
3.73
|
167,500 | 3.70 | 3.84 | 3.68 | 12,140 | 11,500 | 0 |
| 28/07/2009 |
3.70
|
372,410 | 3.87 | 3.91 | 3.70 | 20,820 | 1,410 | 0 |
| 27/07/2009 |
3.87
|
638,450 | 3.70 | 3.87 | 3.73 | 30,160 | 1,000 | 0 |
| 24/07/2009 |
3.70
|
205,850 | 3.54 | 3.70 | 3.70 | 18,880 | 0 | 0 |
| 23/07/2009 |
3.54
|
164,360 | 3.44 | 3.54 | 3.40 | 28,570 | 0 | 0 |
| 22/07/2009 |
3.44
|
111,940 | 3.40 | 3.49 | 3.42 | 45,690 | 0 | 0 |
| 21/07/2009 |
3.40
|
78,910 | 3.40 | 3.47 | 3.30 | 0 | 60 | 0 |
| 20/07/2009 |
3.40
|
202,820 | 3.54 | 3.54 | 3.37 | 1,000 | 610 | 0 |
| 17/07/2009 |
3.54
|
129,130 | 3.59 | 3.59 | 3.51 | 0 | 0 | 0 |
| 16/07/2009 |
3.59
|
135,790 | 3.51 | 3.63 | 3.54 | 610 | 2,770 | 0 |
| 15/07/2009 |
3.51
|
111,230 | 3.44 | 3.56 | 3.47 | 0 | 0 | 0 |
| 14/07/2009 |
3.44
|
163,640 | 3.51 | 3.54 | 3.40 | 8,000 | 10,030 | 0 |
| 13/07/2009 |
3.51
|
173,540 | 3.66 | 3.66 | 3.51 | 25,000 | 0 | 0 |
| 10/07/2009 |
3.66
|
171,250 | 3.70 | 3.70 | 3.61 | 50,000 | 3,430 | 0 |
| 09/07/2009 |
3.70
|
125,030 | 3.75 | 3.75 | 3.66 | 300 | 0 | 0 |
| 08/07/2009 |
3.75
|
232,130 | 3.66 | 3.75 | 3.59 | 75,000 | 9,930 | 0 |
| 07/07/2009 |
3.66
|
218,180 | 3.77 | 3.82 | 3.63 | 0 | 40 | 0 |
| 06/07/2009 |
3.77
|
162,320 | 3.61 | 3.77 | 3.70 | 0 | 0 | 0 |
| 03/07/2009 |
3.61
|
271,530 | 3.51 | 3.61 | 3.44 | 500 | 0 | 0 |
| 02/07/2009 |
3.51
|
285,460 | 3.40 | 3.54 | 3.40 | 9,000 | 0 | 0 |
| 01/07/2009 |
3.40
|
483,020 | 3.56 | 3.56 | 3.40 | 50,200 | 0 | 0 |
| 30/06/2009 |
3.56
|
315,410 | 3.75 | 3.75 | 3.56 | 500 | 1,490 | 0 |
| 29/06/2009 |
3.75
|
202,240 | 3.77 | 3.84 | 3.73 | 0 | 0 | 0 |
| 26/06/2009 |
3.77
|
294,930 | 3.80 | 3.87 | 3.75 | 100 | 0 | 0 |
| 25/06/2009 |
3.80
|
518,870 | 3.98 | 3.98 | 3.80 | 26,100 | 1,000 | 0 |
| 24/06/2009 |
3.98
|
837,050 | 3.80 | 3.98 | 3.80 | 0 | 1,380 | 0 |
| 23/06/2009 |
3.80
|
688,990 | 3.98 | 3.98 | 3.80 | 201,000 | 0 | 0 |
| 22/06/2009 |
3.98
|
114,180 | 4.17 | 4.17 | 3.98 | 10 | 0 | 0 |
| 19/06/2009 |
4.17
|
413,140 | 4.08 | 4.24 | 3.94 | 0 | 11,000 | 0 |